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

683
115310/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202100,863430900,36200,36200,36200,36200,592
20250221,202000,863430900,36200,36200,36200,36200,0
20250221,201900,863430900,36200,36200,36200,36200,0
20250221,201800,863430900,36200,36200,36200,36200,0
20250221,201700,863430900,36200,36200,36200,36200,0
20250221,201600,863430900,36200,36200,36200,36200,0
20250221,201500,863430900,36200,36200,36200,36200,0
20250221,201400,863430900,36200,36200,36200,36200,0
20250221,201300,863430900,36200,36200,36200,36200,0
20250221,201200,863430900,36200,36200,36200,36200,0
20250221,201100,863430900,36200,36200,36200,36200,0
20250221,201000,863430900,36200,36200,36200,36200,0
20250221,200900,863430900,36200,36200,36200,36200,0
20250221,200800,863430900,36200,36200,36200,36200,0
20250221,200700,863430900,36200,36200,36200,36200,0
20250221,200600,863430900,36200,36200,36200,36200,0
20250221,200500,863430900,36200,36200,36200,36200,0
20250221,200400,863430900,36200,36200,36200,36200,0
20250221,200300,863430900,36200,36200,36200,36200,0
20250221,200200,863430900,36200,36200,36200,36200,0
20250221,200100,863430900,36200,36200,36200,36200,0
20250221,200000,863430900,36200,36200,36200,36200,0
20250221,195900,863430900,36200,36200,36200,36200,0
20250221,195800,863430900,36200,36200,36200,36200,0
20250221,195700,863430900,36200,36200,36200,36200,0
20250221,195600,863430900,36200,36200,36200,36200,0
20250221,195500,863430900,36200,36200,36200,36200,0
20250221,195400,863430900,36200,36200,36200,36200,0
20250221,195300,863430900,36200,36200,36200,36200,0
20250221,195200,863430900,36200,36200,36200,36200,0
20250221,195100,863430900,36200,36200,36200,36200,592
20250221,195000,863430900,36200,36200,36200,36200,0
20250221,194900,863430900,36200,36200,36200,36200,0
20250221,194800,863430900,36200,36200,36200,36200,0
20250221,194700,863430900,36200,36200,36200,36200,0
20250221,194600,863430900,36200,36200,36200,36200,0
20250221,194500,863430900,36200,36200,36200,36200,0
20250221,194400,863430900,36200,36200,36200,36200,0
20250221,194300,863430900,36200,36200,36200,36200,0
20250221,194200,863430900,36200,36200,36200,36200,0
20250221,194100,863430900,36200,36200,36200,36200,0
20250221,194000,863430900,36200,36200,36200,36200,0
20250221,193900,863430900,36200,36200,36200,36200,0
20250221,193800,863430900,36200,36200,36200,36200,0
20250221,193700,863430900,36200,36200,36200,36200,0
20250221,193600,863430900,36200,36200,36200,36200,0
20250221,193500,863430900,36200,36200,36200,36200,0
20250221,193400,863430900,36200,36200,36200,36200,0
20250221,193300,863430900,36200,36200,36200,36200,0
20250221,193200,863430900,36200,36200,36200,36200,0
20250221,193100,863430900,36200,36200,36200,36200,0
20250221,193000,863430900,36200,36200,36200,36200,0
20250221,192900,863430900,36200,36200,36200,36200,0
20250221,192800,863430900,36200,36200,36200,36200,0
20250221,192700,863430900,36200,36200,36200,36200,0
20250221,192600,863430900,36200,36200,36200,36200,0
20250221,192500,863430900,36200,36200,36200,36200,0
20250221,192400,863430900,36200,36200,36200,36200,0
20250221,192300,863430900,36200,36200,36200,36200,0
20250221,192200,863430900,36200,36200,36200,36200,0
20250221,192100,863430900,36200,36200,36200,36200,592
20250221,192000,863430900,36200,36200,36200,36200,0
20250221,191900,863430900,36200,36200,36200,36200,0
20250221,191800,863430900,36200,36200,36200,36200,0
20250221,191700,863430900,36200,36200,36200,36200,0
20250221,191600,863430900,36200,36200,36200,36200,0
20250221,191500,863430900,36200,36200,36200,36200,0
20250221,191400,863430900,36200,36200,36200,36200,0
20250221,191300,863430900,36200,36200,36200,36200,0
20250221,191200,863430900,36200,36200,36200,36200,0
20250221,191100,863430900,36200,36200,36200,36200,0
20250221,191000,863430900,36200,36200,36200,36200,0
20250221,190900,863430900,36200,36200,36200,36200,0
20250221,190800,863430900,36200,36200,36200,36200,0
20250221,190700,863430900,36200,36200,36200,36200,0
20250221,190600,863430900,36200,36200,36200,36200,0
20250221,190500,863430900,36200,36200,36200,36200,0
20250221,190400,863430900,36200,36200,36200,36200,0
20250221,190300,863430900,36200,36200,36200,36200,0
20250221,190200,863430900,36200,36200,36200,36200,0
20250221,190100,863430900,36200,36200,36200,36200,0
20250221,190000,863430900,36200,36200,36200,36200,0
20250221,185900,863430900,36200,36200,36200,36200,0
20250221,185800,863430900,36200,36200,36200,36200,0
20250221,185700,863430900,36200,36200,36200,36200,0
20250221,185600,863430900,36200,36200,36200,36200,0
20250221,185500,863430900,36200,36200,36200,36200,0
20250221,185400,863430900,36200,36200,36200,36200,0
20250221,185300,863430900,36200,36200,36200,36200,0
20250221,185200,863430900,36200,36200,36200,36200,0
20250221,185100,863430900,36200,36200,36200,36200,592
20250221,185000,863430900,36200,36200,36200,36200,0
20250221,184900,863430900,36200,36200,36200,36200,0
20250221,184800,863430900,36200,36200,36200,36200,0
20250221,184700,863430900,36200,36200,36200,36200,0
20250221,184600,863430900,36200,36200,36200,36200,0
20250221,184500,863430900,36200,36200,36200,36200,0
20250221,184400,863430900,36200,36200,36200,36200,0
20250221,184300,863430900,36200,36200,36200,36200,0
20250221,184200,863430900,36200,36200,36200,36200,0
20250221,184100,863430900,36200,36200,36200,36200,0
20250221,184000,863430900,36200,36200,36200,36200,0
20250221,183900,863430900,36200,36200,36200,36200,0
20250221,183800,863430900,36200,36200,36200,36200,0
20250221,183700,863430900,36200,36200,36200,36200,0
20250221,183600,863430900,36200,36200,36200,36200,0
20250221,183500,863430900,36200,36200,36200,36200,0
20250221,183400,863430900,36200,36200,36200,36200,0
20250221,183300,863430900,36200,36200,36200,36200,0
20250221,183200,863430900,36200,36200,36200,36200,0
20250221,183100,863430900,36200,36200,36200,36200,0
20250221,183000,863430900,36200,36200,36200,36200,0
20250221,182900,863430900,36200,36200,36200,36200,0
20250221,182800,863430900,36200,36200,36200,36200,0
20250221,182700,863430900,36200,36200,36200,36200,0
20250221,182600,863430900,36200,36200,36200,36200,0
20250221,182500,863430900,36200,36200,36200,36200,0
20250221,182400,863430900,36200,36200,36200,36200,0
20250221,182300,863430900,36200,36200,36200,36200,0
20250221,182200,863430900,36200,36200,36200,36200,0
20250221,182100,863430900,36200,36200,36200,36200,592
20250221,182000,863430900,36200,36200,36200,36200,0
20250221,181900,863430900,36200,36200,36200,36200,0
20250221,181800,863430900,36200,36200,36200,36200,0
20250221,181700,863430900,36200,36200,36200,36200,0
20250221,181600,863430900,36200,36200,36200,36200,0
20250221,181500,863430900,36200,36200,36200,36200,0
20250221,181400,863430900,36200,36200,36200,36200,0
20250221,181300,863430900,36200,36200,36200,36200,0
20250221,181200,863430900,36200,36200,36200,36200,0
20250221,181100,863430900,36200,36200,36200,36200,0
20250221,181000,863430900,36200,36200,36200,36200,0
20250221,180900,863430900,36200,36200,36200,36200,0
20250221,180800,863430900,36200,36200,36200,36200,0
20250221,180700,863430900,36200,36200,36200,36200,0
20250221,180600,863430900,36200,36200,36200,36200,0
20250221,180500,863430900,36200,36200,36200,36200,0
20250221,180400,863430900,36200,36200,36200,36200,0
20250221,180300,863430900,36200,36200,36200,36200,0
20250221,180200,863430900,36200,36200,36200,36200,0
20250221,180100,863430900,36200,36200,36200,36200,0
20250221,180000,863430900,36200,36200,36200,36200,0
20250221,175900,863430900,36200,36200,36200,36200,0
20250221,175800,863430900,36200,36200,36200,36200,0
20250221,175700,863430900,36200,36200,36200,36200,0
20250221,175600,863430900,36200,36200,36200,36200,0
20250221,175500,863430900,36200,36200,36200,36200,0
20250221,175400,863430900,36200,36200,36200,36200,0
20250221,175300,863430900,36200,36200,36200,36200,0
20250221,175200,863430900,36200,36200,36200,36200,0
20250221,175100,863430900,36200,36200,36200,36200,592
20250221,175000,863430900,36200,36200,36200,36200,0
20250221,174900,863430900,36200,36200,36200,36200,0
20250221,174800,863430900,36200,36200,36200,36200,0
20250221,174700,863430900,36200,36200,36200,36200,0
20250221,174600,863430900,36200,36200,36200,36200,0
20250221,174500,863430900,36200,36200,36200,36200,0
20250221,174400,863430900,36200,36200,36200,36200,0
20250221,174300,863430900,36200,36200,36200,36200,0
20250221,174200,863430900,36200,36200,36200,36200,0
20250221,174100,863430900,36200,36200,36200,36200,0
20250221,174000,863430900,36200,36200,36200,36200,0
20250221,173900,863430900,36200,36200,36200,36200,0
20250221,173800,863430900,36200,36200,36200,36200,0
20250221,173700,863430900,36200,36200,36200,36200,0
20250221,173600,863430900,36200,36200,36200,36200,0
20250221,173500,863430900,36200,36200,36200,36200,0
20250221,173400,863430900,36200,36200,36200,36200,0
20250221,173300,863430900,36200,36200,36200,36200,0
20250221,173200,863430900,36200,36200,36200,36200,0
20250221,173100,863430900,36200,36200,36200,36200,0
20250221,173000,863430900,36200,36200,36200,36200,0
20250221,172900,863430900,36200,36200,36200,36200,0
20250221,172800,863430900,36200,36200,36200,36200,0
20250221,172700,863430900,36200,36200,36200,36200,0
20250221,172600,863430900,36200,36200,36200,36200,0
20250221,172500,863430900,36200,36200,36200,36200,0
20250221,172400,863430900,36200,36200,36200,36200,0
20250221,172300,863430900,36200,36200,36200,36200,0
20250221,172200,863430900,36200,36200,36200,36200,0
20250221,172100,863430900,36200,36200,36200,36200,592
20250221,172000,863430900,36200,36200,36200,36200,0
20250221,171900,863430900,36200,36200,36200,36200,0
20250221,171800,863430900,36200,36200,36200,36200,0
20250221,171700,863430900,36200,36200,36200,36200,0
20250221,171600,863430900,36200,36200,36200,36200,0
20250221,171500,863430900,36200,36200,36200,36200,0
20250221,171400,863430900,36200,36200,36200,36200,0
20250221,171300,863430900,36200,36200,36200,36200,0
20250221,171200,863430900,36200,36200,36200,36200,0
20250221,171100,863430900,36200,36200,36200,36200,0
20250221,171000,863430900,36200,36200,36200,36200,0
20250221,170900,863430900,36200,36200,36200,36200,0
20250221,170800,863430900,36200,36200,36200,36200,0
20250221,170700,863430900,36200,36200,36200,36200,0
20250221,170600,863430900,36200,36200,36200,36200,0
20250221,170500,863430900,36200,36200,36200,36200,0
20250221,170400,863430900,36200,36200,36200,36200,0
20250221,170300,863430900,36200,36200,36200,36200,0
20250221,170200,863430900,36200,36200,36200,36200,0
20250221,170100,863430900,36200,36200,36200,36200,0
20250221,170000,863430900,36200,36200,36200,36200,0
20250221,165900,863430900,36200,36200,36200,36200,0
20250221,165800,863430900,36200,36200,36200,36200,0
20250221,165700,863430900,36200,36200,36200,36200,0
20250221,165600,863430900,36200,36200,36200,36200,0
20250221,165500,863430900,36200,36200,36200,36200,0
20250221,165400,863430900,36200,36200,36200,36200,0
20250221,165300,863430900,36200,36200,36200,36200,0
20250221,165200,863430900,36200,36200,36200,36200,0
20250221,165100,863430900,36200,36200,36200,36200,592
20250221,165000,863430900,36200,36200,36200,36200,0
20250221,164900,863430900,36200,36200,36200,36200,0
20250221,164800,863430900,36200,36200,36200,36200,0
20250221,164700,863430900,36200,36200,36200,36200,0
20250221,164600,863430900,36200,36200,36200,36200,0
20250221,164500,863430900,36200,36200,36200,36200,0
20250221,164400,863430900,36200,36200,36200,36200,0
20250221,164300,863430900,36200,36200,36200,36200,0
20250221,164200,863430900,36200,36200,36200,36200,0
20250221,164100,863430900,36200,36200,36200,36200,0
20250221,164000,863430900,36200,36200,36200,36200,0
20250221,163900,863430900,36200,36200,36200,36200,0
20250221,163800,863430900,36200,36200,36200,36200,0
20250221,163700,863430900,36200,36200,36200,36200,0
20250221,163600,863430900,36200,36200,36200,36200,0
20250221,163500,863430900,36200,36200,36200,36200,0
20250221,163400,863430900,36200,36200,36200,36200,0
20250221,163300,863430900,36200,36200,36200,36200,0
20250221,163200,863430900,36200,36200,36200,36200,0
20250221,163100,863430900,36200,36200,36200,36200,0
20250221,163000,863430900,36200,36200,36200,36200,0
20250221,162900,863430900,36200,36200,36200,36200,0
20250221,162800,863430900,36200,36200,36200,36200,0
20250221,162700,863430900,36200,36200,36200,36200,0
20250221,162600,863430900,36200,36200,36200,36200,0
20250221,162500,863430900,36200,36200,36200,36200,0
20250221,162400,863430900,36200,36200,36200,36200,0
20250221,162300,863430900,36200,36200,36200,36200,0
20250221,162200,863430900,36200,36200,36200,36200,0
20250221,162100,863430900,36200,36200,36200,36200,592
20250221,162000,863430900,36200,36200,36200,36200,0
20250221,161900,863430900,36200,36200,36200,36200,0
20250221,161800,863430900,36200,36200,36200,36200,0
20250221,161700,863430900,36200,36200,36200,36200,0
20250221,161600,863430900,36200,36200,36200,36200,0
20250221,161500,863430900,36200,36200,36200,36200,0
20250221,161400,863430900,36200,36200,36200,36200,0
20250221,161300,863430900,36200,36200,36200,36200,0
20250221,161200,863430900,36200,36200,36200,36200,0
20250221,161100,863430900,36200,36200,36200,36200,0
20250221,161000,863430900,36200,36200,36200,36200,0
20250221,160900,863430900,36200,36200,36200,36200,0
20250221,160800,863430900,36200,36200,36200,36200,0
20250221,160700,863430900,36200,36200,36200,36200,0
20250221,160600,863430900,36200,36200,36200,36200,0
20250221,160500,863430900,36200,36200,36200,36200,0
20250221,160400,863430900,36200,36200,36200,36200,0
20250221,160300,863430900,36200,36200,36200,36200,0
20250221,160200,863430900,36200,36200,36200,36200,0
20250221,160100,863430900,36200,36200,36200,36200,0
20250221,160000,863430900,36200,36200,36200,36200,0
20250221,155900,863430900,36200,36200,36200,36200,0
20250221,155800,863430900,36200,36200,36200,36200,0
20250221,155700,863430900,36200,36200,36200,36200,0
20250221,155600,863430900,36200,36200,36200,36200,0
20250221,155500,863430900,36200,36200,36200,36200,0
20250221,155400,863430900,36200,36200,36200,36200,0
20250221,155300,863430900,36200,36200,36200,36200,0
20250221,155200,863430900,36200,36200,36200,36200,0
20250221,155100,863430900,36200,36200,36200,36200,592
20250221,155000,863430900,36200,36200,36200,36200,0
20250221,154900,863430900,36200,36200,36200,36200,0
20250221,154800,863430900,36200,36200,36200,36200,0
20250221,154700,863430900,36200,36200,36200,36200,0
20250221,154600,863430900,36200,36200,36200,36200,0
20250221,154500,863430900,36200,36200,36200,36200,0
20250221,154400,863430900,36200,36200,36200,36200,0
20250221,154300,863430900,36200,36200,36200,36200,0
20250221,154200,863430900,36200,36200,36200,36200,0
20250221,154100,863430900,36200,36200,36200,36200,0
20250221,154000,863430900,36200,36200,36200,36200,0
20250221,153900,863430900,36200,36200,36200,36200,0
20250221,153800,863430900,36200,36200,36200,36200,0
20250221,153700,863430900,36200,36200,36200,36200,0
20250221,153600,863430900,36200,36200,36200,36200,0
20250221,153500,863430900,36200,36200,36200,36200,0
20250221,153400,863430900,36200,36200,36200,36200,0
20250221,153300,863430900,36200,36200,36200,36200,0
20250221,153200,863430900,36200,36200,36200,36200,0
20250221,153100,863430900,36200,36200,36200,36200,0
20250221,153000,863430900,36200,36200,36200,36200,592
20250221,152900,842000500,36200,36200,36200,36200,0
20250221,152800,842000500,36200,36200,36200,36200,0
20250221,152700,842000500,36200,36200,36200,36200,0
20250221,152600,842000500,36200,36200,36200,36200,0
20250221,152500,842000500,36200,36200,36200,36200,0
20250221,152400,842000500,36200,36200,36200,36200,0
20250221,152300,842000500,36200,36200,36200,36200,0
20250221,152200,842000500,36200,36200,36200,36200,0
20250221,152100,842000500,36200,36200,36200,36200,0
20250221,152000,842000500,36200,36200,36200,36200,0
20250221,151900,842000500,36200,36200,36300,36200,30
20250221,151800,840913200,36200,36200,36200,36200,31
20250221,151700,839791000,36200,36200,36200,36200,0
20250221,151600,839791000,36200,36200,36200,36200,0
20250221,151500,839791000,36200,36200,36200,36200,42
20250221,151400,838270600,36200,36200,36200,36200,0
20250221,151300,838270600,36200,36250,36250,36200,136
20250221,151200,833342400,36200,36200,36200,36200,1
20250221,151100,833306200,36200,36200,36200,36200,43
20250221,151000,831749600,36200,36200,36200,36200,0
20250221,150900,831749600,36200,36200,36200,36200,0
20250221,150800,831749600,36200,36200,36200,36200,0
20250221,150700,831749600,36200,36250,36250,36200,405
20250221,150600,817072150,36300,36300,36300,36300,79
20250221,150500,814204450,36300,36300,36300,36300,0
20250221,150400,814204450,36300,36300,36300,36300,0
20250221,150300,814204450,36300,36300,36300,36300,0
20250221,150200,814204450,36300,36300,36300,36300,18
20250221,150100,813551050,36300,36300,36300,36300,132
20250221,150000,808759450,36300,36300,36300,36300,0
20250221,145900,808759450,36300,36300,36300,36300,40
20250221,145800,807307450,36300,36300,36300,36300,0
20250221,145700,807307450,36300,36300,36300,36300,0
20250221,145600,807307450,36300,36300,36300,36300,0
20250221,145500,807307450,36300,36300,36300,36300,0
20250221,145400,807307450,36300,36300,36300,36300,0
20250221,145300,807307450,36300,36300,36300,36300,0
20250221,145200,807307450,36300,36300,36300,36300,9
20250221,145100,806980750,36250,36250,36250,36250,0
20250221,145000,806980750,36250,36250,36250,36250,0
20250221,144900,806980750,36250,36300,36300,36250,10
20250221,144800,806618000,36250,36250,36250,36250,0
20250221,144700,806618000,36250,36250,36250,36250,0
20250221,144600,806618000,36250,36250,36250,36250,0
20250221,144500,806618000,36250,36250,36250,36250,0
20250221,144400,806618000,36250,36250,36250,36250,0
20250221,144300,806618000,36250,36250,36250,36250,0
20250221,144200,806618000,36250,36250,36250,36250,0
20250221,144100,806618000,36250,36250,36250,36250,0
20250221,144000,806618000,36250,36250,36250,36250,0
20250221,143900,806618000,36250,36300,36300,36250,71
20250221,143800,804041800,36250,36250,36250,36250,0
20250221,143700,804041800,36250,36250,36250,36250,1
20250221,143600,804005550,36250,36250,36250,36250,43
20250221,143500,802446800,36250,36250,36250,36250,7
20250221,143400,802193050,36300,36300,36300,36300,116
20250221,143300,797982250,36300,36300,36300,36300,0
20250221,143200,797982250,36300,36300,36300,36300,57
20250221,143100,795913150,36350,36350,36350,36350,50
20250221,143000,794095650,36350,36400,36400,36350,88
20250221,142900,790896350,36400,36400,36400,36400,0
20250221,142800,790896350,36400,36400,36400,36400,0
20250221,142700,790896350,36400,36400,36400,36400,5
20250221,142600,790714350,36400,36400,36400,36400,10
20250221,142500,790350350,36400,36400,36400,36400,0
20250221,142400,790350350,36400,36400,36400,36400,0
20250221,142300,790350350,36400,36400,36400,36400,0
20250221,142200,790350350,36400,36400,36400,36400,0
20250221,142100,790350350,36400,36400,36400,36400,0
20250221,142000,790350350,36400,36400,36400,36400,0
20250221,141900,790350350,36400,36400,36400,36400,0
20250221,141800,790350350,36400,36400,36400,36400,1
20250221,141700,790313950,36400,36400,36400,36400,0
20250221,141600,790313950,36400,36400,36400,36400,0
20250221,141500,790313950,36400,36400,36400,36400,0
20250221,141400,790313950,36400,36400,36400,36400,0
20250221,141300,790313950,36400,36400,36400,36400,0
20250221,141200,790313950,36400,36400,36400,36400,30
20250221,141100,789221950,36350,36350,36350,36350,0
20250221,141000,789221950,36350,36400,36400,36350,207
20250221,140900,781688200,36400,36400,36400,36400,2
20250221,140800,781615400,36400,36400,36400,36400,0
20250221,140700,781615400,36400,36400,36400,36400,0
20250221,140600,781615400,36400,36400,36400,36400,38
20250221,140500,780232200,36450,36450,36450,36450,0
20250221,140400,780232200,36450,36450,36450,36450,0
20250221,140300,780232200,36450,36450,36450,36450,0
20250221,140200,780232200,36450,36450,36450,36450,0
20250221,140100,780232200,36450,36450,36450,36450,0
20250221,140000,780232200,36450,36450,36450,36450,0
20250221,135900,780232200,36450,36450,36450,36450,2
20250221,135800,780159300,36450,36450,36450,36450,0
20250221,135700,780159300,36450,36450,36450,36450,0
20250221,135600,780159300,36450,36450,36450,36450,0
20250221,135500,780159300,36450,36450,36450,36450,0
20250221,135400,780159300,36450,36450,36450,36450,0
20250221,135300,780159300,36450,36450,36450,36450,0
20250221,135200,780159300,36450,36450,36450,36450,0
20250221,135100,780159300,36450,36450,36450,36450,2
20250221,135000,780086400,36450,36450,36450,36450,0
20250221,134900,780086400,36450,36450,36450,36450,9
20250221,134800,779758350,36450,36450,36450,36450,0
20250221,134700,779758350,36450,36450,36450,36450,106
20250221,134600,775894650,36400,36400,36400,36400,0
20250221,134500,775894650,36400,36400,36400,36400,3
20250221,134400,775785450,36400,36400,36400,36400,1
20250221,134300,775749050,36400,36400,36400,36400,17
20250221,134200,775130250,36400,36400,36400,36400,0
20250221,134100,775130250,36400,36400,36400,36400,0
20250221,134000,775130250,36400,36400,36400,36400,6
20250221,133900,774911850,36500,36500,36500,36500,0
20250221,133800,774911850,36500,36500,36500,36500,0
20250221,133700,774911850,36500,36500,36500,36500,4
20250221,133600,774765850,36500,36500,36500,36500,0
20250221,133500,774765850,36500,36500,36500,36500,10
20250221,133400,774400850,36500,36500,36500,36500,0
20250221,133300,774400850,36500,36500,36500,36500,0
20250221,133200,774400850,36500,36500,36500,36500,1
20250221,133100,774364350,36400,36400,36400,36400,6
20250221,133000,774145950,36500,36500,36500,36500,50
20250221,132900,772320950,36450,36450,36450,36450,3
20250221,132800,772211600,36400,36450,36450,36400,73
20250221,132700,769551900,36500,36500,36500,36500,0
20250221,132600,769551900,36500,36500,36500,36500,0
20250221,132500,769551900,36500,36400,36500,36400,2610
20250221,132400,674538500,36400,36450,36450,36400,240
20250221,132300,665792500,36500,36500,36500,36500,162
20250221,132200,659879500,36650,36650,36650,36650,0
20250221,132100,659879500,36650,36650,36650,36650,0
20250221,132000,659879500,36650,36650,36650,36650,0
20250221,131900,659879500,36650,36650,36650,36650,1
20250221,131800,659842850,36550,36600,36600,36550,190
20250221,131700,652893350,36500,36500,36500,36500,731
20250221,131600,626211850,36500,36550,36550,36500,11
20250221,131500,625810050,36550,36550,36550,36550,111
20250221,131400,621753000,36550,36550,36550,36550,22
20250221,131300,620948900,36550,36550,36550,36550,105
20250221,131200,617111150,36550,36550,36550,36550,0
20250221,131100,617111150,36550,36550,36550,36550,0
20250221,131000,617111150,36550,36550,36550,36550,0
20250221,130900,617111150,36550,36550,36550,36550,1
20250221,130800,617074600,36550,36550,36550,36550,20
20250221,130700,616343600,36600,36600,36600,36600,15
20250221,130600,615794600,36600,36600,36600,36600,12
20250221,130500,615355400,36600,36600,36600,36600,0
20250221,130400,615355400,36600,36600,36600,36600,0
20250221,130300,615355400,36600,36600,36600,36600,23
20250221,130200,614513600,36600,36600,36600,36600,9
20250221,130100,614184200,36550,36550,36550,36550,0
20250221,130000,614184200,36550,36550,36550,36550,0
20250221,125900,614184200,36550,36550,36550,36550,1
20250221,125800,614147650,36550,36550,36550,36550,1
20250221,125700,614111100,36600,36600,36600,36600,0
20250221,125600,614111100,36600,36600,36600,36600,25
20250221,125500,613196100,36600,36600,36600,36600,79
20250221,125400,610304700,36600,36600,36600,36600,0
20250221,125300,610304700,36600,36600,36600,36600,0
20250221,125200,610304700,36600,36600,36600,36600,0
20250221,125100,610304700,36600,36600,36600,36600,0
20250221,125000,610304700,36600,36600,36600,36600,0
20250221,124900,610304700,36600,36600,36600,36600,0
20250221,124800,610304700,36600,36600,36600,36600,0
20250221,124700,610304700,36600,36550,36600,36550,34
20250221,124600,609061850,36550,36550,36550,36550,5
20250221,124500,608879100,36550,36550,36550,36550,0
20250221,124400,608879100,36550,36550,36550,36550,1
20250221,124300,608842550,36550,36550,36550,36550,0
20250221,124200,608842550,36550,36550,36550,36550,0
20250221,124100,608842550,36550,36550,36550,36550,25
20250221,124000,607928800,36600,36600,36600,36600,0
20250221,123900,607928800,36600,36600,36600,36600,0
20250221,123800,607928800,36600,36600,36600,36600,52
20250221,123700,606025600,36550,36600,36600,36550,438
20250221,123600,589997300,36650,36650,36650,36650,0
20250221,123500,589997300,36650,36650,36650,36650,0
20250221,123400,589997300,36650,36650,36650,36650,0
20250221,123300,589997300,36650,36650,36650,36650,0
20250221,123200,589997300,36650,36650,36650,36650,0
20250221,123100,589997300,36650,36650,36650,36650,0
20250221,123000,589997300,36650,36650,36650,36650,0
20250221,122900,589997300,36650,36650,36650,36650,0
20250221,122800,589997300,36650,36650,36650,36650,0
20250221,122700,589997300,36650,36650,36650,36650,0
20250221,122600,589997300,36650,36650,36650,36650,0
20250221,122500,589997300,36650,36650,36650,36650,0
20250221,122400,589997300,36650,36650,36650,36650,0
20250221,122300,589997300,36650,36650,36650,36650,0
20250221,122200,589997300,36650,36650,36650,36650,0
20250221,122100,589997300,36650,36650,36650,36650,0
20250221,122000,589997300,36650,36650,36650,36650,0
20250221,121900,589997300,36650,36650,36650,36650,259
20250221,121800,580504950,36700,36700,36700,36700,0
20250221,121700,580504950,36700,36700,36700,36700,7
20250221,121600,580248050,36700,36700,36700,36700,0
20250221,121500,580248050,36700,36700,36700,36700,42
20250221,121400,578706650,36750,36750,36750,36750,0
20250221,121300,578706650,36750,36750,36750,36750,5
20250221,121200,578522900,36750,36750,36750,36750,0
20250221,121100,578522900,36750,36750,36750,36750,1
20250221,121000,578486150,36750,36750,36750,36750,0
20250221,120900,578486150,36750,36750,36750,36750,40
20250221,120800,577016150,36750,36750,36750,36750,0
20250221,120700,577016150,36750,36750,36750,36750,0
20250221,120600,577016150,36750,36750,36750,36750,0
20250221,120500,577016150,36750,36750,36750,36750,0
20250221,120400,577016150,36750,36750,36750,36750,0
20250221,120300,577016150,36750,36750,36750,36750,0
20250221,120200,577016150,36750,36750,36750,36750,0
20250221,120100,577016150,36750,36750,36750,36750,27
20250221,120000,576023900,36750,36750,36750,36750,0
20250221,115900,576023900,36750,36750,36750,36750,38
20250221,115800,574627400,36700,36700,36700,36700,0
20250221,115700,574627400,36700,36700,36700,36700,0
20250221,115600,574627400,36700,36700,36700,36700,1
20250221,115500,574590700,36700,36700,36700,36700,0
20250221,115400,574590700,36700,36700,36700,36700,2
20250221,115300,574517300,36650,36650,36650,36650,0
20250221,115200,574517300,36650,36650,36650,36650,12
20250221,115100,574077500,36650,36650,36650,36650,0
20250221,115000,574077500,36650,36700,36700,36650,107
20250221,114900,570155850,36700,36700,36700,36700,0
20250221,114800,570155850,36700,36700,36700,36700,0
20250221,114700,570155850,36700,36700,36700,36700,11
20250221,114600,569752150,36750,36750,36750,36750,0
20250221,114500,569752150,36750,36750,36750,36750,0
20250221,114400,569752150,36750,36750,36750,36750,20
20250221,114300,569017150,36750,36750,36750,36750,1
20250221,114200,568980400,36750,36750,36750,36750,150
20250221,114100,563467900,36800,36900,36900,36800,66
20250221,114000,561039000,36900,36750,36900,36750,349
20250221,113900,548179000,36750,36700,36750,36700,58
20250221,113800,546048000,36700,36700,36700,36700,0
20250221,113700,546048000,36700,36700,36700,36700,0
20250221,113600,546048000,36700,36700,36700,36700,0
20250221,113500,546048000,36700,36700,36700,36700,0
20250221,113400,546048000,36700,36700,36700,36700,0
20250221,113300,546048000,36700,36700,36700,36700,0
20250221,113200,546048000,36700,36700,36700,36700,55
20250221,113100,544029500,36750,36750,36750,36750,0
20250221,113000,544029500,36750,36750,36750,36750,21
20250221,112900,543257750,36750,36750,36750,36750,81
20250221,112800,540281000,36800,36800,36800,36800,0
20250221,112700,540281000,36800,36800,36800,36800,1
20250221,112600,540244200,36850,36850,36850,36850,0
20250221,112500,540244200,36850,36850,36850,36850,0
20250221,112400,540244200,36850,36850,36850,36850,0
20250221,112300,540244200,36850,36850,36850,36850,0
20250221,112200,540244200,36850,36850,36850,36850,0
20250221,112100,540244200,36850,36850,36850,36850,0
20250221,112000,540244200,36850,36850,36850,36850,0
20250221,111900,540244200,36850,36800,36850,36800,105
20250221,111800,536377050,36750,36750,36750,36750,8
20250221,111700,536083050,36700,36700,36700,36700,0
20250221,111600,536083050,36700,36700,36700,36700,0
20250221,111500,536083050,36700,36700,36700,36700,0
20250221,111400,536083050,36700,36700,36700,36700,0
20250221,111300,536083050,36700,36700,36700,36700,0
20250221,111200,536083050,36700,36700,36700,36700,0
20250221,111100,536083050,36700,36700,36700,36700,0
20250221,111000,536083050,36700,36700,36700,36700,1
20250221,110900,536046350,36650,36650,36650,36650,0
20250221,110800,536046350,36650,36650,36650,36650,0
20250221,110700,536046350,36650,36650,36650,36650,0
20250221,110600,536046350,36650,36650,36650,36650,0
20250221,110500,536046350,36650,36650,36650,36650,0
20250221,110400,536046350,36650,36650,36650,36650,0
20250221,110300,536046350,36650,36650,36650,36650,14
20250221,110200,535533250,36600,36600,36600,36600,5
20250221,110100,535350250,36600,36600,36600,36600,0
20250221,110000,535350250,36600,36600,36600,36600,0
20250221,105900,535350250,36600,36600,36600,36600,1
20250221,105800,535313650,36600,36600,36600,36600,0
20250221,105700,535313650,36600,36600,36600,36600,0
20250221,105600,535313650,36600,36600,36600,36600,0
20250221,105500,535313650,36600,36600,36600,36600,90
20250221,105400,532019650,36600,36600,36600,36600,0
20250221,105300,532019650,36600,36600,36600,36600,0
20250221,105200,532019650,36600,36600,36600,36600,0
20250221,105100,532019650,36600,36600,36600,36600,0
20250221,105000,532019650,36600,36600,36600,36600,0
20250221,104900,532019650,36600,36600,36600,36600,2
20250221,104800,531946450,36600,36600,36600,36600,0
20250221,104700,531946450,36600,36600,36600,36600,0
20250221,104600,531946450,36600,36600,36600,36600,0
20250221,104500,531946450,36600,36600,36600,36600,0
20250221,104400,531946450,36600,36600,36600,36600,0
20250221,104300,531946450,36600,36600,36600,36600,2
20250221,104200,531873250,36650,36650,36650,36650,27
20250221,104100,530883700,36600,36600,36600,36600,4
20250221,104000,530737300,36600,36600,36600,36600,1
20250221,103900,530700700,36600,36600,36600,36600,2
20250221,103800,530627500,36650,36650,36650,36650,0
20250221,103700,530627500,36650,36650,36650,36650,0
20250221,103600,530627500,36650,36650,36650,36650,0
20250221,103500,530627500,36650,36650,36650,36650,0
20250221,103400,530627500,36650,36600,36650,36600,2
20250221,103300,530554250,36600,36600,36600,36600,0
20250221,103200,530554250,36600,36600,36600,36600,1
20250221,103100,530517650,36650,36650,36650,36650,46
20250221,103000,528831750,36600,36550,36600,36550,6
20250221,102900,528612250,36600,36600,36600,36600,0
20250221,102800,528612250,36600,36600,36600,36600,0
20250221,102700,528612250,36600,36600,36600,36600,0
20250221,102600,528612250,36600,36600,36600,36600,0
20250221,102500,528612250,36600,36600,36600,36600,46
20250221,102400,526928650,36600,36600,36600,36600,9
20250221,102300,526599250,36600,36600,36600,36600,100
20250221,102200,522939250,36550,36550,36550,36550,0
20250221,102100,522939250,36550,36550,36550,36550,10
20250221,102000,522573750,36550,36550,36550,36550,194
20250221,101900,515483050,36550,36550,36550,36550,6
20250221,101800,515263750,36550,36550,36550,36550,273
20250221,101700,505285600,36550,36550,36550,36550,27
20250221,101600,504298750,36550,36550,36550,36550,139
20250221,101500,499218300,36550,36500,36550,36500,17
20250221,101400,498597300,36500,36500,36500,36500,100
20250221,101300,494947300,36500,36450,36500,36450,66
20250221,101200,492540400,36400,36400,36400,36400,2
20250221,101100,492467600,36400,36400,36400,36400,0
20250221,101000,492467600,36400,36350,36400,36350,11
20250221,100900,492067300,36350,36350,36350,36350,4
20250221,100800,491921900,36350,36350,36350,36350,115
20250221,100700,487741650,36350,36250,36350,36250,69
20250221,100600,485239400,36350,36350,36350,36350,183
20250221,100500,478587350,36200,36200,36200,36200,0
20250221,100400,478587350,36200,36200,36200,36200,17
20250221,100300,477971950,36100,36100,36100,36100,0
20250221,100200,477971950,36100,36100,36100,36100,0
20250221,100100,477971950,36100,36100,36100,36100,0
20250221,100000,477971950,36100,36100,36100,36100,0
20250221,095900,477971950,36100,36050,36100,36050,131
20250221,095800,473249300,36150,36100,36150,36100,310
20250221,095700,462047700,36050,36250,36300,36050,184
20250221,095600,455390800,36100,36250,36250,36100,587
20250221,095500,434169100,36250,36250,36250,36250,11
20250221,095400,433770350,36250,36300,36300,36250,236
20250221,095300,425205350,36250,36250,36250,36250,0
20250221,095200,425205350,36250,36250,36250,36250,161
20250221,095100,419369100,36200,36200,36200,36200,0
20250221,095000,419369100,36200,36200,36200,36200,1
20250221,094900,419332900,36150,36200,36200,36150,210
20250221,094800,411731850,36150,36150,36150,36150,1
20250221,094700,411695700,36150,36150,36150,36150,21
20250221,094600,410936550,36100,36100,36100,36100,10
20250221,094500,410575550,36050,36050,36050,36050,10
20250221,094400,410215050,36050,35950,36050,35950,113
20250221,094300,406148300,35900,35900,35900,35900,0
20250221,094200,406148300,35900,35950,35950,35900,14
20250221,094100,405645150,35900,36050,36050,35850,736
20250221,094000,379191050,36050,36000,36050,36000,31
20250221,093900,378074600,35950,35950,35950,35950,16
20250221,093800,377499400,35850,36000,36000,35800,920
20250221,093700,344487150,35900,35900,35900,35900,0
20250221,093600,344487150,35900,35950,35950,35900,100
20250221,093500,340894750,35950,36300,36350,35900,1026
20250221,093400,303936900,36050,36350,36900,36050,733
20250221,093300,277317150,36350,36150,36350,36100,226
20250221,093200,269135400,36200,36200,36200,36200,0
20250221,093100,269135400,36200,36050,36200,36050,277
20250221,093000,259133700,36000,35950,36000,35950,26
20250221,092900,258197950,36000,36000,36000,36000,4
20250221,092800,258053950,36000,36000,36000,36000,56
20250221,092700,256037950,35950,35950,35950,35950,18
20250221,092600,255390850,35950,36000,36000,35950,46
20250221,092500,253737050,35950,35950,35950,35950,1
20250221,092400,253701100,35950,35950,35950,35950,10
20250221,092300,253341600,35900,35750,35950,35700,350
20250221,092200,240792150,35700,35900,35900,35700,385
20250221,092100,227014200,35900,36050,36050,35850,577
20250221,092000,206251900,36050,36100,36100,36050,9
20250221,091900,205927150,36200,36100,36200,36000,760
20250221,091800,178514700,36150,36300,36300,36150,193
20250221,091700,171534350,36300,36250,36300,36250,170
20250221,091600,165364400,36300,36350,36350,36100,752
20250221,091500,138140300,36500,36600,36600,36500,199
20250221,091400,130866500,36900,36550,36900,36550,109
20250221,091300,126853550,36550,36500,36550,36500,42
20250221,091200,125320300,36500,36500,36500,36500,0
20250221,091100,125320300,36500,36500,36500,36500,0
20250221,091000,125320300,36500,36300,36500,36300,58
20250221,090900,123210450,36150,36500,36500,36150,485
20250221,090800,105573900,36500,36600,36600,36450,198
20250221,090700,98337050,36600,36450,36800,36450,356
20250221,090600,85283750,36350,36350,36400,36350,289
20250221,090500,74773250,36350,36400,36400,36250,64
20250221,090400,72444450,36450,36600,36600,36450,244
20250221,090300,63535200,36650,36650,36700,36600,169
20250221,090200,57342250,36650,37000,37000,36500,680
20250221,090100,32305400,37100,37100,37100,37100,20
20250221,090000,31563400,37200,37000,37200,37000,851
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202100 863430900 36200 36200 36200 36200 592
3 20250221 202000 863430900 36200 36200 36200 36200 0
4 20250221 201900 863430900 36200 36200 36200 36200 0
5 20250221 201800 863430900 36200 36200 36200 36200 0
6 20250221 201700 863430900 36200 36200 36200 36200 0
7 20250221 201600 863430900 36200 36200 36200 36200 0
8 20250221 201500 863430900 36200 36200 36200 36200 0
9 20250221 201400 863430900 36200 36200 36200 36200 0
10 20250221 201300 863430900 36200 36200 36200 36200 0
11 20250221 201200 863430900 36200 36200 36200 36200 0
12 20250221 201100 863430900 36200 36200 36200 36200 0
13 20250221 201000 863430900 36200 36200 36200 36200 0
14 20250221 200900 863430900 36200 36200 36200 36200 0
15 20250221 200800 863430900 36200 36200 36200 36200 0
16 20250221 200700 863430900 36200 36200 36200 36200 0
17 20250221 200600 863430900 36200 36200 36200 36200 0
18 20250221 200500 863430900 36200 36200 36200 36200 0
19 20250221 200400 863430900 36200 36200 36200 36200 0
20 20250221 200300 863430900 36200 36200 36200 36200 0
21 20250221 200200 863430900 36200 36200 36200 36200 0
22 20250221 200100 863430900 36200 36200 36200 36200 0
23 20250221 200000 863430900 36200 36200 36200 36200 0
24 20250221 195900 863430900 36200 36200 36200 36200 0
25 20250221 195800 863430900 36200 36200 36200 36200 0
26 20250221 195700 863430900 36200 36200 36200 36200 0
27 20250221 195600 863430900 36200 36200 36200 36200 0
28 20250221 195500 863430900 36200 36200 36200 36200 0
29 20250221 195400 863430900 36200 36200 36200 36200 0
30 20250221 195300 863430900 36200 36200 36200 36200 0
31 20250221 195200 863430900 36200 36200 36200 36200 0
32 20250221 195100 863430900 36200 36200 36200 36200 592
33 20250221 195000 863430900 36200 36200 36200 36200 0
34 20250221 194900 863430900 36200 36200 36200 36200 0
35 20250221 194800 863430900 36200 36200 36200 36200 0
36 20250221 194700 863430900 36200 36200 36200 36200 0
37 20250221 194600 863430900 36200 36200 36200 36200 0
38 20250221 194500 863430900 36200 36200 36200 36200 0
39 20250221 194400 863430900 36200 36200 36200 36200 0
40 20250221 194300 863430900 36200 36200 36200 36200 0
41 20250221 194200 863430900 36200 36200 36200 36200 0
42 20250221 194100 863430900 36200 36200 36200 36200 0
43 20250221 194000 863430900 36200 36200 36200 36200 0
44 20250221 193900 863430900 36200 36200 36200 36200 0
45 20250221 193800 863430900 36200 36200 36200 36200 0
46 20250221 193700 863430900 36200 36200 36200 36200 0
47 20250221 193600 863430900 36200 36200 36200 36200 0
48 20250221 193500 863430900 36200 36200 36200 36200 0
49 20250221 193400 863430900 36200 36200 36200 36200 0
50 20250221 193300 863430900 36200 36200 36200 36200 0
51 20250221 193200 863430900 36200 36200 36200 36200 0
52 20250221 193100 863430900 36200 36200 36200 36200 0
53 20250221 193000 863430900 36200 36200 36200 36200 0
54 20250221 192900 863430900 36200 36200 36200 36200 0
55 20250221 192800 863430900 36200 36200 36200 36200 0
56 20250221 192700 863430900 36200 36200 36200 36200 0
57 20250221 192600 863430900 36200 36200 36200 36200 0
58 20250221 192500 863430900 36200 36200 36200 36200 0
59 20250221 192400 863430900 36200 36200 36200 36200 0
60 20250221 192300 863430900 36200 36200 36200 36200 0
61 20250221 192200 863430900 36200 36200 36200 36200 0
62 20250221 192100 863430900 36200 36200 36200 36200 592
63 20250221 192000 863430900 36200 36200 36200 36200 0
64 20250221 191900 863430900 36200 36200 36200 36200 0
65 20250221 191800 863430900 36200 36200 36200 36200 0
66 20250221 191700 863430900 36200 36200 36200 36200 0
67 20250221 191600 863430900 36200 36200 36200 36200 0
68 20250221 191500 863430900 36200 36200 36200 36200 0
69 20250221 191400 863430900 36200 36200 36200 36200 0
70 20250221 191300 863430900 36200 36200 36200 36200 0
71 20250221 191200 863430900 36200 36200 36200 36200 0
72 20250221 191100 863430900 36200 36200 36200 36200 0
73 20250221 191000 863430900 36200 36200 36200 36200 0
74 20250221 190900 863430900 36200 36200 36200 36200 0
75 20250221 190800 863430900 36200 36200 36200 36200 0
76 20250221 190700 863430900 36200 36200 36200 36200 0
77 20250221 190600 863430900 36200 36200 36200 36200 0
78 20250221 190500 863430900 36200 36200 36200 36200 0
79 20250221 190400 863430900 36200 36200 36200 36200 0
80 20250221 190300 863430900 36200 36200 36200 36200 0
81 20250221 190200 863430900 36200 36200 36200 36200 0
82 20250221 190100 863430900 36200 36200 36200 36200 0
83 20250221 190000 863430900 36200 36200 36200 36200 0
84 20250221 185900 863430900 36200 36200 36200 36200 0
85 20250221 185800 863430900 36200 36200 36200 36200 0
86 20250221 185700 863430900 36200 36200 36200 36200 0
87 20250221 185600 863430900 36200 36200 36200 36200 0
88 20250221 185500 863430900 36200 36200 36200 36200 0
89 20250221 185400 863430900 36200 36200 36200 36200 0
90 20250221 185300 863430900 36200 36200 36200 36200 0
91 20250221 185200 863430900 36200 36200 36200 36200 0
92 20250221 185100 863430900 36200 36200 36200 36200 592
93 20250221 185000 863430900 36200 36200 36200 36200 0
94 20250221 184900 863430900 36200 36200 36200 36200 0
95 20250221 184800 863430900 36200 36200 36200 36200 0
96 20250221 184700 863430900 36200 36200 36200 36200 0
97 20250221 184600 863430900 36200 36200 36200 36200 0
98 20250221 184500 863430900 36200 36200 36200 36200 0
99 20250221 184400 863430900 36200 36200 36200 36200 0
100 20250221 184300 863430900 36200 36200 36200 36200 0
101 20250221 184200 863430900 36200 36200 36200 36200 0
102 20250221 184100 863430900 36200 36200 36200 36200 0
103 20250221 184000 863430900 36200 36200 36200 36200 0
104 20250221 183900 863430900 36200 36200 36200 36200 0
105 20250221 183800 863430900 36200 36200 36200 36200 0
106 20250221 183700 863430900 36200 36200 36200 36200 0
107 20250221 183600 863430900 36200 36200 36200 36200 0
108 20250221 183500 863430900 36200 36200 36200 36200 0
109 20250221 183400 863430900 36200 36200 36200 36200 0
110 20250221 183300 863430900 36200 36200 36200 36200 0
111 20250221 183200 863430900 36200 36200 36200 36200 0
112 20250221 183100 863430900 36200 36200 36200 36200 0
113 20250221 183000 863430900 36200 36200 36200 36200 0
114 20250221 182900 863430900 36200 36200 36200 36200 0
115 20250221 182800 863430900 36200 36200 36200 36200 0
116 20250221 182700 863430900 36200 36200 36200 36200 0
117 20250221 182600 863430900 36200 36200 36200 36200 0
118 20250221 182500 863430900 36200 36200 36200 36200 0
119 20250221 182400 863430900 36200 36200 36200 36200 0
120 20250221 182300 863430900 36200 36200 36200 36200 0
121 20250221 182200 863430900 36200 36200 36200 36200 0
122 20250221 182100 863430900 36200 36200 36200 36200 592
123 20250221 182000 863430900 36200 36200 36200 36200 0
124 20250221 181900 863430900 36200 36200 36200 36200 0
125 20250221 181800 863430900 36200 36200 36200 36200 0
126 20250221 181700 863430900 36200 36200 36200 36200 0
127 20250221 181600 863430900 36200 36200 36200 36200 0
128 20250221 181500 863430900 36200 36200 36200 36200 0
129 20250221 181400 863430900 36200 36200 36200 36200 0
130 20250221 181300 863430900 36200 36200 36200 36200 0
131 20250221 181200 863430900 36200 36200 36200 36200 0
132 20250221 181100 863430900 36200 36200 36200 36200 0
133 20250221 181000 863430900 36200 36200 36200 36200 0
134 20250221 180900 863430900 36200 36200 36200 36200 0
135 20250221 180800 863430900 36200 36200 36200 36200 0
136 20250221 180700 863430900 36200 36200 36200 36200 0
137 20250221 180600 863430900 36200 36200 36200 36200 0
138 20250221 180500 863430900 36200 36200 36200 36200 0
139 20250221 180400 863430900 36200 36200 36200 36200 0
140 20250221 180300 863430900 36200 36200 36200 36200 0
141 20250221 180200 863430900 36200 36200 36200 36200 0
142 20250221 180100 863430900 36200 36200 36200 36200 0
143 20250221 180000 863430900 36200 36200 36200 36200 0
144 20250221 175900 863430900 36200 36200 36200 36200 0
145 20250221 175800 863430900 36200 36200 36200 36200 0
146 20250221 175700 863430900 36200 36200 36200 36200 0
147 20250221 175600 863430900 36200 36200 36200 36200 0
148 20250221 175500 863430900 36200 36200 36200 36200 0
149 20250221 175400 863430900 36200 36200 36200 36200 0
150 20250221 175300 863430900 36200 36200 36200 36200 0
151 20250221 175200 863430900 36200 36200 36200 36200 0
152 20250221 175100 863430900 36200 36200 36200 36200 592
153 20250221 175000 863430900 36200 36200 36200 36200 0
154 20250221 174900 863430900 36200 36200 36200 36200 0
155 20250221 174800 863430900 36200 36200 36200 36200 0
156 20250221 174700 863430900 36200 36200 36200 36200 0
157 20250221 174600 863430900 36200 36200 36200 36200 0
158 20250221 174500 863430900 36200 36200 36200 36200 0
159 20250221 174400 863430900 36200 36200 36200 36200 0
160 20250221 174300 863430900 36200 36200 36200 36200 0
161 20250221 174200 863430900 36200 36200 36200 36200 0
162 20250221 174100 863430900 36200 36200 36200 36200 0
163 20250221 174000 863430900 36200 36200 36200 36200 0
164 20250221 173900 863430900 36200 36200 36200 36200 0
165 20250221 173800 863430900 36200 36200 36200 36200 0
166 20250221 173700 863430900 36200 36200 36200 36200 0
167 20250221 173600 863430900 36200 36200 36200 36200 0
168 20250221 173500 863430900 36200 36200 36200 36200 0
169 20250221 173400 863430900 36200 36200 36200 36200 0
170 20250221 173300 863430900 36200 36200 36200 36200 0
171 20250221 173200 863430900 36200 36200 36200 36200 0
172 20250221 173100 863430900 36200 36200 36200 36200 0
173 20250221 173000 863430900 36200 36200 36200 36200 0
174 20250221 172900 863430900 36200 36200 36200 36200 0
175 20250221 172800 863430900 36200 36200 36200 36200 0
176 20250221 172700 863430900 36200 36200 36200 36200 0
177 20250221 172600 863430900 36200 36200 36200 36200 0
178 20250221 172500 863430900 36200 36200 36200 36200 0
179 20250221 172400 863430900 36200 36200 36200 36200 0
180 20250221 172300 863430900 36200 36200 36200 36200 0
181 20250221 172200 863430900 36200 36200 36200 36200 0
182 20250221 172100 863430900 36200 36200 36200 36200 592
183 20250221 172000 863430900 36200 36200 36200 36200 0
184 20250221 171900 863430900 36200 36200 36200 36200 0
185 20250221 171800 863430900 36200 36200 36200 36200 0
186 20250221 171700 863430900 36200 36200 36200 36200 0
187 20250221 171600 863430900 36200 36200 36200 36200 0
188 20250221 171500 863430900 36200 36200 36200 36200 0
189 20250221 171400 863430900 36200 36200 36200 36200 0
190 20250221 171300 863430900 36200 36200 36200 36200 0
191 20250221 171200 863430900 36200 36200 36200 36200 0
192 20250221 171100 863430900 36200 36200 36200 36200 0
193 20250221 171000 863430900 36200 36200 36200 36200 0
194 20250221 170900 863430900 36200 36200 36200 36200 0
195 20250221 170800 863430900 36200 36200 36200 36200 0
196 20250221 170700 863430900 36200 36200 36200 36200 0
197 20250221 170600 863430900 36200 36200 36200 36200 0
198 20250221 170500 863430900 36200 36200 36200 36200 0
199 20250221 170400 863430900 36200 36200 36200 36200 0
200 20250221 170300 863430900 36200 36200 36200 36200 0
201 20250221 170200 863430900 36200 36200 36200 36200 0
202 20250221 170100 863430900 36200 36200 36200 36200 0
203 20250221 170000 863430900 36200 36200 36200 36200 0
204 20250221 165900 863430900 36200 36200 36200 36200 0
205 20250221 165800 863430900 36200 36200 36200 36200 0
206 20250221 165700 863430900 36200 36200 36200 36200 0
207 20250221 165600 863430900 36200 36200 36200 36200 0
208 20250221 165500 863430900 36200 36200 36200 36200 0
209 20250221 165400 863430900 36200 36200 36200 36200 0
210 20250221 165300 863430900 36200 36200 36200 36200 0
211 20250221 165200 863430900 36200 36200 36200 36200 0
212 20250221 165100 863430900 36200 36200 36200 36200 592
213 20250221 165000 863430900 36200 36200 36200 36200 0
214 20250221 164900 863430900 36200 36200 36200 36200 0
215 20250221 164800 863430900 36200 36200 36200 36200 0
216 20250221 164700 863430900 36200 36200 36200 36200 0
217 20250221 164600 863430900 36200 36200 36200 36200 0
218 20250221 164500 863430900 36200 36200 36200 36200 0
219 20250221 164400 863430900 36200 36200 36200 36200 0
220 20250221 164300 863430900 36200 36200 36200 36200 0
221 20250221 164200 863430900 36200 36200 36200 36200 0
222 20250221 164100 863430900 36200 36200 36200 36200 0
223 20250221 164000 863430900 36200 36200 36200 36200 0
224 20250221 163900 863430900 36200 36200 36200 36200 0
225 20250221 163800 863430900 36200 36200 36200 36200 0
226 20250221 163700 863430900 36200 36200 36200 36200 0
227 20250221 163600 863430900 36200 36200 36200 36200 0
228 20250221 163500 863430900 36200 36200 36200 36200 0
229 20250221 163400 863430900 36200 36200 36200 36200 0
230 20250221 163300 863430900 36200 36200 36200 36200 0
231 20250221 163200 863430900 36200 36200 36200 36200 0
232 20250221 163100 863430900 36200 36200 36200 36200 0
233 20250221 163000 863430900 36200 36200 36200 36200 0
234 20250221 162900 863430900 36200 36200 36200 36200 0
235 20250221 162800 863430900 36200 36200 36200 36200 0
236 20250221 162700 863430900 36200 36200 36200 36200 0
237 20250221 162600 863430900 36200 36200 36200 36200 0
238 20250221 162500 863430900 36200 36200 36200 36200 0
239 20250221 162400 863430900 36200 36200 36200 36200 0
240 20250221 162300 863430900 36200 36200 36200 36200 0
241 20250221 162200 863430900 36200 36200 36200 36200 0
242 20250221 162100 863430900 36200 36200 36200 36200 592
243 20250221 162000 863430900 36200 36200 36200 36200 0
244 20250221 161900 863430900 36200 36200 36200 36200 0
245 20250221 161800 863430900 36200 36200 36200 36200 0
246 20250221 161700 863430900 36200 36200 36200 36200 0
247 20250221 161600 863430900 36200 36200 36200 36200 0
248 20250221 161500 863430900 36200 36200 36200 36200 0
249 20250221 161400 863430900 36200 36200 36200 36200 0
250 20250221 161300 863430900 36200 36200 36200 36200 0
251 20250221 161200 863430900 36200 36200 36200 36200 0
252 20250221 161100 863430900 36200 36200 36200 36200 0
253 20250221 161000 863430900 36200 36200 36200 36200 0
254 20250221 160900 863430900 36200 36200 36200 36200 0
255 20250221 160800 863430900 36200 36200 36200 36200 0
256 20250221 160700 863430900 36200 36200 36200 36200 0
257 20250221 160600 863430900 36200 36200 36200 36200 0
258 20250221 160500 863430900 36200 36200 36200 36200 0
259 20250221 160400 863430900 36200 36200 36200 36200 0
260 20250221 160300 863430900 36200 36200 36200 36200 0
261 20250221 160200 863430900 36200 36200 36200 36200 0
262 20250221 160100 863430900 36200 36200 36200 36200 0
263 20250221 160000 863430900 36200 36200 36200 36200 0
264 20250221 155900 863430900 36200 36200 36200 36200 0
265 20250221 155800 863430900 36200 36200 36200 36200 0
266 20250221 155700 863430900 36200 36200 36200 36200 0
267 20250221 155600 863430900 36200 36200 36200 36200 0
268 20250221 155500 863430900 36200 36200 36200 36200 0
269 20250221 155400 863430900 36200 36200 36200 36200 0
270 20250221 155300 863430900 36200 36200 36200 36200 0
271 20250221 155200 863430900 36200 36200 36200 36200 0
272 20250221 155100 863430900 36200 36200 36200 36200 592
273 20250221 155000 863430900 36200 36200 36200 36200 0
274 20250221 154900 863430900 36200 36200 36200 36200 0
275 20250221 154800 863430900 36200 36200 36200 36200 0
276 20250221 154700 863430900 36200 36200 36200 36200 0
277 20250221 154600 863430900 36200 36200 36200 36200 0
278 20250221 154500 863430900 36200 36200 36200 36200 0
279 20250221 154400 863430900 36200 36200 36200 36200 0
280 20250221 154300 863430900 36200 36200 36200 36200 0
281 20250221 154200 863430900 36200 36200 36200 36200 0
282 20250221 154100 863430900 36200 36200 36200 36200 0
283 20250221 154000 863430900 36200 36200 36200 36200 0
284 20250221 153900 863430900 36200 36200 36200 36200 0
285 20250221 153800 863430900 36200 36200 36200 36200 0
286 20250221 153700 863430900 36200 36200 36200 36200 0
287 20250221 153600 863430900 36200 36200 36200 36200 0
288 20250221 153500 863430900 36200 36200 36200 36200 0
289 20250221 153400 863430900 36200 36200 36200 36200 0
290 20250221 153300 863430900 36200 36200 36200 36200 0
291 20250221 153200 863430900 36200 36200 36200 36200 0
292 20250221 153100 863430900 36200 36200 36200 36200 0
293 20250221 153000 863430900 36200 36200 36200 36200 592
294 20250221 152900 842000500 36200 36200 36200 36200 0
295 20250221 152800 842000500 36200 36200 36200 36200 0
296 20250221 152700 842000500 36200 36200 36200 36200 0
297 20250221 152600 842000500 36200 36200 36200 36200 0
298 20250221 152500 842000500 36200 36200 36200 36200 0
299 20250221 152400 842000500 36200 36200 36200 36200 0
300 20250221 152300 842000500 36200 36200 36200 36200 0
301 20250221 152200 842000500 36200 36200 36200 36200 0
302 20250221 152100 842000500 36200 36200 36200 36200 0
303 20250221 152000 842000500 36200 36200 36200 36200 0
304 20250221 151900 842000500 36200 36200 36300 36200 30
305 20250221 151800 840913200 36200 36200 36200 36200 31
306 20250221 151700 839791000 36200 36200 36200 36200 0
307 20250221 151600 839791000 36200 36200 36200 36200 0
308 20250221 151500 839791000 36200 36200 36200 36200 42
309 20250221 151400 838270600 36200 36200 36200 36200 0
310 20250221 151300 838270600 36200 36250 36250 36200 136
311 20250221 151200 833342400 36200 36200 36200 36200 1
312 20250221 151100 833306200 36200 36200 36200 36200 43
313 20250221 151000 831749600 36200 36200 36200 36200 0
314 20250221 150900 831749600 36200 36200 36200 36200 0
315 20250221 150800 831749600 36200 36200 36200 36200 0
316 20250221 150700 831749600 36200 36250 36250 36200 405
317 20250221 150600 817072150 36300 36300 36300 36300 79
318 20250221 150500 814204450 36300 36300 36300 36300 0
319 20250221 150400 814204450 36300 36300 36300 36300 0
320 20250221 150300 814204450 36300 36300 36300 36300 0
321 20250221 150200 814204450 36300 36300 36300 36300 18
322 20250221 150100 813551050 36300 36300 36300 36300 132
323 20250221 150000 808759450 36300 36300 36300 36300 0
324 20250221 145900 808759450 36300 36300 36300 36300 40
325 20250221 145800 807307450 36300 36300 36300 36300 0
326 20250221 145700 807307450 36300 36300 36300 36300 0
327 20250221 145600 807307450 36300 36300 36300 36300 0
328 20250221 145500 807307450 36300 36300 36300 36300 0
329 20250221 145400 807307450 36300 36300 36300 36300 0
330 20250221 145300 807307450 36300 36300 36300 36300 0
331 20250221 145200 807307450 36300 36300 36300 36300 9
332 20250221 145100 806980750 36250 36250 36250 36250 0
333 20250221 145000 806980750 36250 36250 36250 36250 0
334 20250221 144900 806980750 36250 36300 36300 36250 10
335 20250221 144800 806618000 36250 36250 36250 36250 0
336 20250221 144700 806618000 36250 36250 36250 36250 0
337 20250221 144600 806618000 36250 36250 36250 36250 0
338 20250221 144500 806618000 36250 36250 36250 36250 0
339 20250221 144400 806618000 36250 36250 36250 36250 0
340 20250221 144300 806618000 36250 36250 36250 36250 0
341 20250221 144200 806618000 36250 36250 36250 36250 0
342 20250221 144100 806618000 36250 36250 36250 36250 0
343 20250221 144000 806618000 36250 36250 36250 36250 0
344 20250221 143900 806618000 36250 36300 36300 36250 71
345 20250221 143800 804041800 36250 36250 36250 36250 0
346 20250221 143700 804041800 36250 36250 36250 36250 1
347 20250221 143600 804005550 36250 36250 36250 36250 43
348 20250221 143500 802446800 36250 36250 36250 36250 7
349 20250221 143400 802193050 36300 36300 36300 36300 116
350 20250221 143300 797982250 36300 36300 36300 36300 0
351 20250221 143200 797982250 36300 36300 36300 36300 57
352 20250221 143100 795913150 36350 36350 36350 36350 50
353 20250221 143000 794095650 36350 36400 36400 36350 88
354 20250221 142900 790896350 36400 36400 36400 36400 0
355 20250221 142800 790896350 36400 36400 36400 36400 0
356 20250221 142700 790896350 36400 36400 36400 36400 5
357 20250221 142600 790714350 36400 36400 36400 36400 10
358 20250221 142500 790350350 36400 36400 36400 36400 0
359 20250221 142400 790350350 36400 36400 36400 36400 0
360 20250221 142300 790350350 36400 36400 36400 36400 0
361 20250221 142200 790350350 36400 36400 36400 36400 0
362 20250221 142100 790350350 36400 36400 36400 36400 0
363 20250221 142000 790350350 36400 36400 36400 36400 0
364 20250221 141900 790350350 36400 36400 36400 36400 0
365 20250221 141800 790350350 36400 36400 36400 36400 1
366 20250221 141700 790313950 36400 36400 36400 36400 0
367 20250221 141600 790313950 36400 36400 36400 36400 0
368 20250221 141500 790313950 36400 36400 36400 36400 0
369 20250221 141400 790313950 36400 36400 36400 36400 0
370 20250221 141300 790313950 36400 36400 36400 36400 0
371 20250221 141200 790313950 36400 36400 36400 36400 30
372 20250221 141100 789221950 36350 36350 36350 36350 0
373 20250221 141000 789221950 36350 36400 36400 36350 207
374 20250221 140900 781688200 36400 36400 36400 36400 2
375 20250221 140800 781615400 36400 36400 36400 36400 0
376 20250221 140700 781615400 36400 36400 36400 36400 0
377 20250221 140600 781615400 36400 36400 36400 36400 38
378 20250221 140500 780232200 36450 36450 36450 36450 0
379 20250221 140400 780232200 36450 36450 36450 36450 0
380 20250221 140300 780232200 36450 36450 36450 36450 0
381 20250221 140200 780232200 36450 36450 36450 36450 0
382 20250221 140100 780232200 36450 36450 36450 36450 0
383 20250221 140000 780232200 36450 36450 36450 36450 0
384 20250221 135900 780232200 36450 36450 36450 36450 2
385 20250221 135800 780159300 36450 36450 36450 36450 0
386 20250221 135700 780159300 36450 36450 36450 36450 0
387 20250221 135600 780159300 36450 36450 36450 36450 0
388 20250221 135500 780159300 36450 36450 36450 36450 0
389 20250221 135400 780159300 36450 36450 36450 36450 0
390 20250221 135300 780159300 36450 36450 36450 36450 0
391 20250221 135200 780159300 36450 36450 36450 36450 0
392 20250221 135100 780159300 36450 36450 36450 36450 2
393 20250221 135000 780086400 36450 36450 36450 36450 0
394 20250221 134900 780086400 36450 36450 36450 36450 9
395 20250221 134800 779758350 36450 36450 36450 36450 0
396 20250221 134700 779758350 36450 36450 36450 36450 106
397 20250221 134600 775894650 36400 36400 36400 36400 0
398 20250221 134500 775894650 36400 36400 36400 36400 3
399 20250221 134400 775785450 36400 36400 36400 36400 1
400 20250221 134300 775749050 36400 36400 36400 36400 17
401 20250221 134200 775130250 36400 36400 36400 36400 0
402 20250221 134100 775130250 36400 36400 36400 36400 0
403 20250221 134000 775130250 36400 36400 36400 36400 6
404 20250221 133900 774911850 36500 36500 36500 36500 0
405 20250221 133800 774911850 36500 36500 36500 36500 0
406 20250221 133700 774911850 36500 36500 36500 36500 4
407 20250221 133600 774765850 36500 36500 36500 36500 0
408 20250221 133500 774765850 36500 36500 36500 36500 10
409 20250221 133400 774400850 36500 36500 36500 36500 0
410 20250221 133300 774400850 36500 36500 36500 36500 0
411 20250221 133200 774400850 36500 36500 36500 36500 1
412 20250221 133100 774364350 36400 36400 36400 36400 6
413 20250221 133000 774145950 36500 36500 36500 36500 50
414 20250221 132900 772320950 36450 36450 36450 36450 3
415 20250221 132800 772211600 36400 36450 36450 36400 73
416 20250221 132700 769551900 36500 36500 36500 36500 0
417 20250221 132600 769551900 36500 36500 36500 36500 0
418 20250221 132500 769551900 36500 36400 36500 36400 2610
419 20250221 132400 674538500 36400 36450 36450 36400 240
420 20250221 132300 665792500 36500 36500 36500 36500 162
421 20250221 132200 659879500 36650 36650 36650 36650 0
422 20250221 132100 659879500 36650 36650 36650 36650 0
423 20250221 132000 659879500 36650 36650 36650 36650 0
424 20250221 131900 659879500 36650 36650 36650 36650 1
425 20250221 131800 659842850 36550 36600 36600 36550 190
426 20250221 131700 652893350 36500 36500 36500 36500 731
427 20250221 131600 626211850 36500 36550 36550 36500 11
428 20250221 131500 625810050 36550 36550 36550 36550 111
429 20250221 131400 621753000 36550 36550 36550 36550 22
430 20250221 131300 620948900 36550 36550 36550 36550 105
431 20250221 131200 617111150 36550 36550 36550 36550 0
432 20250221 131100 617111150 36550 36550 36550 36550 0
433 20250221 131000 617111150 36550 36550 36550 36550 0
434 20250221 130900 617111150 36550 36550 36550 36550 1
435 20250221 130800 617074600 36550 36550 36550 36550 20
436 20250221 130700 616343600 36600 36600 36600 36600 15
437 20250221 130600 615794600 36600 36600 36600 36600 12
438 20250221 130500 615355400 36600 36600 36600 36600 0
439 20250221 130400 615355400 36600 36600 36600 36600 0
440 20250221 130300 615355400 36600 36600 36600 36600 23
441 20250221 130200 614513600 36600 36600 36600 36600 9
442 20250221 130100 614184200 36550 36550 36550 36550 0
443 20250221 130000 614184200 36550 36550 36550 36550 0
444 20250221 125900 614184200 36550 36550 36550 36550 1
445 20250221 125800 614147650 36550 36550 36550 36550 1
446 20250221 125700 614111100 36600 36600 36600 36600 0
447 20250221 125600 614111100 36600 36600 36600 36600 25
448 20250221 125500 613196100 36600 36600 36600 36600 79
449 20250221 125400 610304700 36600 36600 36600 36600 0
450 20250221 125300 610304700 36600 36600 36600 36600 0
451 20250221 125200 610304700 36600 36600 36600 36600 0
452 20250221 125100 610304700 36600 36600 36600 36600 0
453 20250221 125000 610304700 36600 36600 36600 36600 0
454 20250221 124900 610304700 36600 36600 36600 36600 0
455 20250221 124800 610304700 36600 36600 36600 36600 0
456 20250221 124700 610304700 36600 36550 36600 36550 34
457 20250221 124600 609061850 36550 36550 36550 36550 5
458 20250221 124500 608879100 36550 36550 36550 36550 0
459 20250221 124400 608879100 36550 36550 36550 36550 1
460 20250221 124300 608842550 36550 36550 36550 36550 0
461 20250221 124200 608842550 36550 36550 36550 36550 0
462 20250221 124100 608842550 36550 36550 36550 36550 25
463 20250221 124000 607928800 36600 36600 36600 36600 0
464 20250221 123900 607928800 36600 36600 36600 36600 0
465 20250221 123800 607928800 36600 36600 36600 36600 52
466 20250221 123700 606025600 36550 36600 36600 36550 438
467 20250221 123600 589997300 36650 36650 36650 36650 0
468 20250221 123500 589997300 36650 36650 36650 36650 0
469 20250221 123400 589997300 36650 36650 36650 36650 0
470 20250221 123300 589997300 36650 36650 36650 36650 0
471 20250221 123200 589997300 36650 36650 36650 36650 0
472 20250221 123100 589997300 36650 36650 36650 36650 0
473 20250221 123000 589997300 36650 36650 36650 36650 0
474 20250221 122900 589997300 36650 36650 36650 36650 0
475 20250221 122800 589997300 36650 36650 36650 36650 0
476 20250221 122700 589997300 36650 36650 36650 36650 0
477 20250221 122600 589997300 36650 36650 36650 36650 0
478 20250221 122500 589997300 36650 36650 36650 36650 0
479 20250221 122400 589997300 36650 36650 36650 36650 0
480 20250221 122300 589997300 36650 36650 36650 36650 0
481 20250221 122200 589997300 36650 36650 36650 36650 0
482 20250221 122100 589997300 36650 36650 36650 36650 0
483 20250221 122000 589997300 36650 36650 36650 36650 0
484 20250221 121900 589997300 36650 36650 36650 36650 259
485 20250221 121800 580504950 36700 36700 36700 36700 0
486 20250221 121700 580504950 36700 36700 36700 36700 7
487 20250221 121600 580248050 36700 36700 36700 36700 0
488 20250221 121500 580248050 36700 36700 36700 36700 42
489 20250221 121400 578706650 36750 36750 36750 36750 0
490 20250221 121300 578706650 36750 36750 36750 36750 5
491 20250221 121200 578522900 36750 36750 36750 36750 0
492 20250221 121100 578522900 36750 36750 36750 36750 1
493 20250221 121000 578486150 36750 36750 36750 36750 0
494 20250221 120900 578486150 36750 36750 36750 36750 40
495 20250221 120800 577016150 36750 36750 36750 36750 0
496 20250221 120700 577016150 36750 36750 36750 36750 0
497 20250221 120600 577016150 36750 36750 36750 36750 0
498 20250221 120500 577016150 36750 36750 36750 36750 0
499 20250221 120400 577016150 36750 36750 36750 36750 0
500 20250221 120300 577016150 36750 36750 36750 36750 0
501 20250221 120200 577016150 36750 36750 36750 36750 0
502 20250221 120100 577016150 36750 36750 36750 36750 27
503 20250221 120000 576023900 36750 36750 36750 36750 0
504 20250221 115900 576023900 36750 36750 36750 36750 38
505 20250221 115800 574627400 36700 36700 36700 36700 0
506 20250221 115700 574627400 36700 36700 36700 36700 0
507 20250221 115600 574627400 36700 36700 36700 36700 1
508 20250221 115500 574590700 36700 36700 36700 36700 0
509 20250221 115400 574590700 36700 36700 36700 36700 2
510 20250221 115300 574517300 36650 36650 36650 36650 0
511 20250221 115200 574517300 36650 36650 36650 36650 12
512 20250221 115100 574077500 36650 36650 36650 36650 0
513 20250221 115000 574077500 36650 36700 36700 36650 107
514 20250221 114900 570155850 36700 36700 36700 36700 0
515 20250221 114800 570155850 36700 36700 36700 36700 0
516 20250221 114700 570155850 36700 36700 36700 36700 11
517 20250221 114600 569752150 36750 36750 36750 36750 0
518 20250221 114500 569752150 36750 36750 36750 36750 0
519 20250221 114400 569752150 36750 36750 36750 36750 20
520 20250221 114300 569017150 36750 36750 36750 36750 1
521 20250221 114200 568980400 36750 36750 36750 36750 150
522 20250221 114100 563467900 36800 36900 36900 36800 66
523 20250221 114000 561039000 36900 36750 36900 36750 349
524 20250221 113900 548179000 36750 36700 36750 36700 58
525 20250221 113800 546048000 36700 36700 36700 36700 0
526 20250221 113700 546048000 36700 36700 36700 36700 0
527 20250221 113600 546048000 36700 36700 36700 36700 0
528 20250221 113500 546048000 36700 36700 36700 36700 0
529 20250221 113400 546048000 36700 36700 36700 36700 0
530 20250221 113300 546048000 36700 36700 36700 36700 0
531 20250221 113200 546048000 36700 36700 36700 36700 55
532 20250221 113100 544029500 36750 36750 36750 36750 0
533 20250221 113000 544029500 36750 36750 36750 36750 21
534 20250221 112900 543257750 36750 36750 36750 36750 81
535 20250221 112800 540281000 36800 36800 36800 36800 0
536 20250221 112700 540281000 36800 36800 36800 36800 1
537 20250221 112600 540244200 36850 36850 36850 36850 0
538 20250221 112500 540244200 36850 36850 36850 36850 0
539 20250221 112400 540244200 36850 36850 36850 36850 0
540 20250221 112300 540244200 36850 36850 36850 36850 0
541 20250221 112200 540244200 36850 36850 36850 36850 0
542 20250221 112100 540244200 36850 36850 36850 36850 0
543 20250221 112000 540244200 36850 36850 36850 36850 0
544 20250221 111900 540244200 36850 36800 36850 36800 105
545 20250221 111800 536377050 36750 36750 36750 36750 8
546 20250221 111700 536083050 36700 36700 36700 36700 0
547 20250221 111600 536083050 36700 36700 36700 36700 0
548 20250221 111500 536083050 36700 36700 36700 36700 0
549 20250221 111400 536083050 36700 36700 36700 36700 0
550 20250221 111300 536083050 36700 36700 36700 36700 0
551 20250221 111200 536083050 36700 36700 36700 36700 0
552 20250221 111100 536083050 36700 36700 36700 36700 0
553 20250221 111000 536083050 36700 36700 36700 36700 1
554 20250221 110900 536046350 36650 36650 36650 36650 0
555 20250221 110800 536046350 36650 36650 36650 36650 0
556 20250221 110700 536046350 36650 36650 36650 36650 0
557 20250221 110600 536046350 36650 36650 36650 36650 0
558 20250221 110500 536046350 36650 36650 36650 36650 0
559 20250221 110400 536046350 36650 36650 36650 36650 0
560 20250221 110300 536046350 36650 36650 36650 36650 14
561 20250221 110200 535533250 36600 36600 36600 36600 5
562 20250221 110100 535350250 36600 36600 36600 36600 0
563 20250221 110000 535350250 36600 36600 36600 36600 0
564 20250221 105900 535350250 36600 36600 36600 36600 1
565 20250221 105800 535313650 36600 36600 36600 36600 0
566 20250221 105700 535313650 36600 36600 36600 36600 0
567 20250221 105600 535313650 36600 36600 36600 36600 0
568 20250221 105500 535313650 36600 36600 36600 36600 90
569 20250221 105400 532019650 36600 36600 36600 36600 0
570 20250221 105300 532019650 36600 36600 36600 36600 0
571 20250221 105200 532019650 36600 36600 36600 36600 0
572 20250221 105100 532019650 36600 36600 36600 36600 0
573 20250221 105000 532019650 36600 36600 36600 36600 0
574 20250221 104900 532019650 36600 36600 36600 36600 2
575 20250221 104800 531946450 36600 36600 36600 36600 0
576 20250221 104700 531946450 36600 36600 36600 36600 0
577 20250221 104600 531946450 36600 36600 36600 36600 0
578 20250221 104500 531946450 36600 36600 36600 36600 0
579 20250221 104400 531946450 36600 36600 36600 36600 0
580 20250221 104300 531946450 36600 36600 36600 36600 2
581 20250221 104200 531873250 36650 36650 36650 36650 27
582 20250221 104100 530883700 36600 36600 36600 36600 4
583 20250221 104000 530737300 36600 36600 36600 36600 1
584 20250221 103900 530700700 36600 36600 36600 36600 2
585 20250221 103800 530627500 36650 36650 36650 36650 0
586 20250221 103700 530627500 36650 36650 36650 36650 0
587 20250221 103600 530627500 36650 36650 36650 36650 0
588 20250221 103500 530627500 36650 36650 36650 36650 0
589 20250221 103400 530627500 36650 36600 36650 36600 2
590 20250221 103300 530554250 36600 36600 36600 36600 0
591 20250221 103200 530554250 36600 36600 36600 36600 1
592 20250221 103100 530517650 36650 36650 36650 36650 46
593 20250221 103000 528831750 36600 36550 36600 36550 6
594 20250221 102900 528612250 36600 36600 36600 36600 0
595 20250221 102800 528612250 36600 36600 36600 36600 0
596 20250221 102700 528612250 36600 36600 36600 36600 0
597 20250221 102600 528612250 36600 36600 36600 36600 0
598 20250221 102500 528612250 36600 36600 36600 36600 46
599 20250221 102400 526928650 36600 36600 36600 36600 9
600 20250221 102300 526599250 36600 36600 36600 36600 100
601 20250221 102200 522939250 36550 36550 36550 36550 0
602 20250221 102100 522939250 36550 36550 36550 36550 10
603 20250221 102000 522573750 36550 36550 36550 36550 194
604 20250221 101900 515483050 36550 36550 36550 36550 6
605 20250221 101800 515263750 36550 36550 36550 36550 273
606 20250221 101700 505285600 36550 36550 36550 36550 27
607 20250221 101600 504298750 36550 36550 36550 36550 139
608 20250221 101500 499218300 36550 36500 36550 36500 17
609 20250221 101400 498597300 36500 36500 36500 36500 100
610 20250221 101300 494947300 36500 36450 36500 36450 66
611 20250221 101200 492540400 36400 36400 36400 36400 2
612 20250221 101100 492467600 36400 36400 36400 36400 0
613 20250221 101000 492467600 36400 36350 36400 36350 11
614 20250221 100900 492067300 36350 36350 36350 36350 4
615 20250221 100800 491921900 36350 36350 36350 36350 115
616 20250221 100700 487741650 36350 36250 36350 36250 69
617 20250221 100600 485239400 36350 36350 36350 36350 183
618 20250221 100500 478587350 36200 36200 36200 36200 0
619 20250221 100400 478587350 36200 36200 36200 36200 17
620 20250221 100300 477971950 36100 36100 36100 36100 0
621 20250221 100200 477971950 36100 36100 36100 36100 0
622 20250221 100100 477971950 36100 36100 36100 36100 0
623 20250221 100000 477971950 36100 36100 36100 36100 0
624 20250221 095900 477971950 36100 36050 36100 36050 131
625 20250221 095800 473249300 36150 36100 36150 36100 310
626 20250221 095700 462047700 36050 36250 36300 36050 184
627 20250221 095600 455390800 36100 36250 36250 36100 587
628 20250221 095500 434169100 36250 36250 36250 36250 11
629 20250221 095400 433770350 36250 36300 36300 36250 236
630 20250221 095300 425205350 36250 36250 36250 36250 0
631 20250221 095200 425205350 36250 36250 36250 36250 161
632 20250221 095100 419369100 36200 36200 36200 36200 0
633 20250221 095000 419369100 36200 36200 36200 36200 1
634 20250221 094900 419332900 36150 36200 36200 36150 210
635 20250221 094800 411731850 36150 36150 36150 36150 1
636 20250221 094700 411695700 36150 36150 36150 36150 21
637 20250221 094600 410936550 36100 36100 36100 36100 10
638 20250221 094500 410575550 36050 36050 36050 36050 10
639 20250221 094400 410215050 36050 35950 36050 35950 113
640 20250221 094300 406148300 35900 35900 35900 35900 0
641 20250221 094200 406148300 35900 35950 35950 35900 14
642 20250221 094100 405645150 35900 36050 36050 35850 736
643 20250221 094000 379191050 36050 36000 36050 36000 31
644 20250221 093900 378074600 35950 35950 35950 35950 16
645 20250221 093800 377499400 35850 36000 36000 35800 920
646 20250221 093700 344487150 35900 35900 35900 35900 0
647 20250221 093600 344487150 35900 35950 35950 35900 100
648 20250221 093500 340894750 35950 36300 36350 35900 1026
649 20250221 093400 303936900 36050 36350 36900 36050 733
650 20250221 093300 277317150 36350 36150 36350 36100 226
651 20250221 093200 269135400 36200 36200 36200 36200 0
652 20250221 093100 269135400 36200 36050 36200 36050 277
653 20250221 093000 259133700 36000 35950 36000 35950 26
654 20250221 092900 258197950 36000 36000 36000 36000 4
655 20250221 092800 258053950 36000 36000 36000 36000 56
656 20250221 092700 256037950 35950 35950 35950 35950 18
657 20250221 092600 255390850 35950 36000 36000 35950 46
658 20250221 092500 253737050 35950 35950 35950 35950 1
659 20250221 092400 253701100 35950 35950 35950 35950 10
660 20250221 092300 253341600 35900 35750 35950 35700 350
661 20250221 092200 240792150 35700 35900 35900 35700 385
662 20250221 092100 227014200 35900 36050 36050 35850 577
663 20250221 092000 206251900 36050 36100 36100 36050 9
664 20250221 091900 205927150 36200 36100 36200 36000 760
665 20250221 091800 178514700 36150 36300 36300 36150 193
666 20250221 091700 171534350 36300 36250 36300 36250 170
667 20250221 091600 165364400 36300 36350 36350 36100 752
668 20250221 091500 138140300 36500 36600 36600 36500 199
669 20250221 091400 130866500 36900 36550 36900 36550 109
670 20250221 091300 126853550 36550 36500 36550 36500 42
671 20250221 091200 125320300 36500 36500 36500 36500 0
672 20250221 091100 125320300 36500 36500 36500 36500 0
673 20250221 091000 125320300 36500 36300 36500 36300 58
674 20250221 090900 123210450 36150 36500 36500 36150 485
675 20250221 090800 105573900 36500 36600 36600 36450 198
676 20250221 090700 98337050 36600 36450 36800 36450 356
677 20250221 090600 85283750 36350 36350 36400 36350 289
678 20250221 090500 74773250 36350 36400 36400 36250 64
679 20250221 090400 72444450 36450 36600 36600 36450 244
680 20250221 090300 63535200 36650 36650 36700 36600 169
681 20250221 090200 57342250 36650 37000 37000 36500 680
682 20250221 090100 32305400 37100 37100 37100 37100 20
683 20250221 090000 31563400 37200 37000 37200 37000 851