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

687
123860/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202500,1360756800,20350,20350,20350,20350,591
20250221,202400,1360756800,20350,20350,20350,20350,0
20250221,202300,1360756800,20350,20350,20350,20350,0
20250221,202200,1360756800,20350,20350,20350,20350,0
20250221,202100,1360756800,20350,20350,20350,20350,0
20250221,202000,1360756800,20350,20350,20350,20350,0
20250221,201900,1360756800,20350,20350,20350,20350,0
20250221,201800,1360756800,20350,20350,20350,20350,0
20250221,201700,1360756800,20350,20350,20350,20350,0
20250221,201600,1360756800,20350,20350,20350,20350,0
20250221,201500,1360756800,20350,20350,20350,20350,0
20250221,201400,1360756800,20350,20350,20350,20350,0
20250221,201300,1360756800,20350,20350,20350,20350,0
20250221,201200,1360756800,20350,20350,20350,20350,0
20250221,201100,1360756800,20350,20350,20350,20350,0
20250221,201000,1360756800,20350,20350,20350,20350,0
20250221,200900,1360756800,20350,20350,20350,20350,0
20250221,200800,1360756800,20350,20350,20350,20350,0
20250221,200700,1360756800,20350,20350,20350,20350,0
20250221,200600,1360756800,20350,20350,20350,20350,0
20250221,200500,1360756800,20350,20350,20350,20350,0
20250221,200400,1360756800,20350,20350,20350,20350,0
20250221,200300,1360756800,20350,20350,20350,20350,0
20250221,200200,1360756800,20350,20350,20350,20350,0
20250221,200100,1360756800,20350,20350,20350,20350,0
20250221,200000,1360756800,20350,20350,20350,20350,0
20250221,195900,1360756800,20350,20350,20350,20350,0
20250221,195800,1360756800,20350,20350,20350,20350,0
20250221,195700,1360756800,20350,20350,20350,20350,0
20250221,195600,1360756800,20350,20350,20350,20350,0
20250221,195500,1360756800,20350,20350,20350,20350,591
20250221,195400,1360756800,20350,20350,20350,20350,0
20250221,195300,1360756800,20350,20350,20350,20350,0
20250221,195200,1360756800,20350,20350,20350,20350,0
20250221,195100,1360756800,20350,20350,20350,20350,0
20250221,195000,1360756800,20350,20350,20350,20350,0
20250221,194900,1360756800,20350,20350,20350,20350,0
20250221,194800,1360756800,20350,20350,20350,20350,0
20250221,194700,1360756800,20350,20350,20350,20350,0
20250221,194600,1360756800,20350,20350,20350,20350,0
20250221,194500,1360756800,20350,20350,20350,20350,0
20250221,194400,1360756800,20350,20350,20350,20350,0
20250221,194300,1360756800,20350,20350,20350,20350,0
20250221,194200,1360756800,20350,20350,20350,20350,0
20250221,194100,1360756800,20350,20350,20350,20350,0
20250221,194000,1360756800,20350,20350,20350,20350,0
20250221,193900,1360756800,20350,20350,20350,20350,0
20250221,193800,1360756800,20350,20350,20350,20350,0
20250221,193700,1360756800,20350,20350,20350,20350,0
20250221,193600,1360756800,20350,20350,20350,20350,0
20250221,193500,1360756800,20350,20350,20350,20350,0
20250221,193400,1360756800,20350,20350,20350,20350,0
20250221,193300,1360756800,20350,20350,20350,20350,0
20250221,193200,1360756800,20350,20350,20350,20350,0
20250221,193100,1360756800,20350,20350,20350,20350,0
20250221,193000,1360756800,20350,20350,20350,20350,0
20250221,192900,1360756800,20350,20350,20350,20350,0
20250221,192800,1360756800,20350,20350,20350,20350,0
20250221,192700,1360756800,20350,20350,20350,20350,0
20250221,192600,1360756800,20350,20350,20350,20350,0
20250221,192500,1360756800,20350,20350,20350,20350,591
20250221,192400,1360756800,20350,20350,20350,20350,0
20250221,192300,1360756800,20350,20350,20350,20350,0
20250221,192200,1360756800,20350,20350,20350,20350,0
20250221,192100,1360756800,20350,20350,20350,20350,0
20250221,192000,1360756800,20350,20350,20350,20350,0
20250221,191900,1360756800,20350,20350,20350,20350,0
20250221,191800,1360756800,20350,20350,20350,20350,0
20250221,191700,1360756800,20350,20350,20350,20350,0
20250221,191600,1360756800,20350,20350,20350,20350,0
20250221,191500,1360756800,20350,20350,20350,20350,0
20250221,191400,1360756800,20350,20350,20350,20350,0
20250221,191300,1360756800,20350,20350,20350,20350,0
20250221,191200,1360756800,20350,20350,20350,20350,0
20250221,191100,1360756800,20350,20350,20350,20350,0
20250221,191000,1360756800,20350,20350,20350,20350,0
20250221,190900,1360756800,20350,20350,20350,20350,0
20250221,190800,1360756800,20350,20350,20350,20350,0
20250221,190700,1360756800,20350,20350,20350,20350,0
20250221,190600,1360756800,20350,20350,20350,20350,0
20250221,190500,1360756800,20350,20350,20350,20350,0
20250221,190400,1360756800,20350,20350,20350,20350,0
20250221,190300,1360756800,20350,20350,20350,20350,0
20250221,190200,1360756800,20350,20350,20350,20350,0
20250221,190100,1360756800,20350,20350,20350,20350,0
20250221,190000,1360756800,20350,20350,20350,20350,0
20250221,185900,1360756800,20350,20350,20350,20350,0
20250221,185800,1360756800,20350,20350,20350,20350,0
20250221,185700,1360756800,20350,20350,20350,20350,0
20250221,185600,1360756800,20350,20350,20350,20350,0
20250221,185500,1360756800,20350,20350,20350,20350,591
20250221,185400,1360756800,20350,20350,20350,20350,0
20250221,185300,1360756800,20350,20350,20350,20350,0
20250221,185200,1360756800,20350,20350,20350,20350,0
20250221,185100,1360756800,20350,20350,20350,20350,0
20250221,185000,1360756800,20350,20350,20350,20350,0
20250221,184900,1360756800,20350,20350,20350,20350,0
20250221,184800,1360756800,20350,20350,20350,20350,0
20250221,184700,1360756800,20350,20350,20350,20350,0
20250221,184600,1360756800,20350,20350,20350,20350,0
20250221,184500,1360756800,20350,20350,20350,20350,0
20250221,184400,1360756800,20350,20350,20350,20350,0
20250221,184300,1360756800,20350,20350,20350,20350,0
20250221,184200,1360756800,20350,20350,20350,20350,0
20250221,184100,1360756800,20350,20350,20350,20350,0
20250221,184000,1360756800,20350,20350,20350,20350,0
20250221,183900,1360756800,20350,20350,20350,20350,0
20250221,183800,1360756800,20350,20350,20350,20350,0
20250221,183700,1360756800,20350,20350,20350,20350,0
20250221,183600,1360756800,20350,20350,20350,20350,0
20250221,183500,1360756800,20350,20350,20350,20350,0
20250221,183400,1360756800,20350,20350,20350,20350,0
20250221,183300,1360756800,20350,20350,20350,20350,0
20250221,183200,1360756800,20350,20350,20350,20350,0
20250221,183100,1360756800,20350,20350,20350,20350,0
20250221,183000,1360756800,20350,20350,20350,20350,0
20250221,182900,1360756800,20350,20350,20350,20350,0
20250221,182800,1360756800,20350,20350,20350,20350,0
20250221,182700,1360756800,20350,20350,20350,20350,0
20250221,182600,1360756800,20350,20350,20350,20350,0
20250221,182500,1360756800,20350,20350,20350,20350,591
20250221,182400,1360756800,20350,20350,20350,20350,0
20250221,182300,1360756800,20350,20350,20350,20350,0
20250221,182200,1360756800,20350,20350,20350,20350,0
20250221,182100,1360756800,20350,20350,20350,20350,0
20250221,182000,1360756800,20350,20350,20350,20350,0
20250221,181900,1360756800,20350,20350,20350,20350,0
20250221,181800,1360756800,20350,20350,20350,20350,0
20250221,181700,1360756800,20350,20350,20350,20350,0
20250221,181600,1360756800,20350,20350,20350,20350,0
20250221,181500,1360756800,20350,20350,20350,20350,0
20250221,181400,1360756800,20350,20350,20350,20350,0
20250221,181300,1360756800,20350,20350,20350,20350,0
20250221,181200,1360756800,20350,20350,20350,20350,0
20250221,181100,1360756800,20350,20350,20350,20350,0
20250221,181000,1360756800,20350,20350,20350,20350,0
20250221,180900,1360756800,20350,20350,20350,20350,0
20250221,180800,1360756800,20350,20350,20350,20350,0
20250221,180700,1360756800,20350,20350,20350,20350,0
20250221,180600,1360756800,20350,20350,20350,20350,0
20250221,180500,1360756800,20350,20350,20350,20350,0
20250221,180400,1360756800,20350,20350,20350,20350,0
20250221,180300,1360756800,20350,20350,20350,20350,0
20250221,180200,1360756800,20350,20350,20350,20350,0
20250221,180100,1360756800,20350,20350,20350,20350,0
20250221,180000,1360756800,20350,20350,20350,20350,0
20250221,175900,1360756800,20350,20350,20350,20350,0
20250221,175800,1360756800,20350,20350,20350,20350,0
20250221,175700,1360756800,20350,20350,20350,20350,0
20250221,175600,1360756800,20350,20350,20350,20350,0
20250221,175500,1360756800,20350,20350,20350,20350,591
20250221,175400,1360756800,20350,20350,20350,20350,0
20250221,175300,1360756800,20350,20350,20350,20350,0
20250221,175200,1360756800,20350,20350,20350,20350,0
20250221,175100,1360756800,20350,20350,20350,20350,0
20250221,175000,1360756800,20350,20350,20350,20350,0
20250221,174900,1360756800,20350,20350,20350,20350,0
20250221,174800,1360756800,20350,20350,20350,20350,0
20250221,174700,1360756800,20350,20350,20350,20350,0
20250221,174600,1360756800,20350,20350,20350,20350,0
20250221,174500,1360756800,20350,20350,20350,20350,0
20250221,174400,1360756800,20350,20350,20350,20350,0
20250221,174300,1360756800,20350,20350,20350,20350,0
20250221,174200,1360756800,20350,20350,20350,20350,0
20250221,174100,1360756800,20350,20350,20350,20350,0
20250221,174000,1360756800,20350,20350,20350,20350,0
20250221,173900,1360756800,20350,20350,20350,20350,0
20250221,173800,1360756800,20350,20350,20350,20350,0
20250221,173700,1360756800,20350,20350,20350,20350,0
20250221,173600,1360756800,20350,20350,20350,20350,0
20250221,173500,1360756800,20350,20350,20350,20350,0
20250221,173400,1360756800,20350,20350,20350,20350,0
20250221,173300,1360756800,20350,20350,20350,20350,0
20250221,173200,1360756800,20350,20350,20350,20350,0
20250221,173100,1360756800,20350,20350,20350,20350,0
20250221,173000,1360756800,20350,20350,20350,20350,0
20250221,172900,1360756800,20350,20350,20350,20350,0
20250221,172800,1360756800,20350,20350,20350,20350,0
20250221,172700,1360756800,20350,20350,20350,20350,0
20250221,172600,1360756800,20350,20350,20350,20350,0
20250221,172500,1360756800,20350,20350,20350,20350,591
20250221,172400,1360756800,20350,20350,20350,20350,0
20250221,172300,1360756800,20350,20350,20350,20350,0
20250221,172200,1360756800,20350,20350,20350,20350,0
20250221,172100,1360756800,20350,20350,20350,20350,0
20250221,172000,1360756800,20350,20350,20350,20350,0
20250221,171900,1360756800,20350,20350,20350,20350,0
20250221,171800,1360756800,20350,20350,20350,20350,0
20250221,171700,1360756800,20350,20350,20350,20350,0
20250221,171600,1360756800,20350,20350,20350,20350,0
20250221,171500,1360756800,20350,20350,20350,20350,0
20250221,171400,1360756800,20350,20350,20350,20350,0
20250221,171300,1360756800,20350,20350,20350,20350,0
20250221,171200,1360756800,20350,20350,20350,20350,0
20250221,171100,1360756800,20350,20350,20350,20350,0
20250221,171000,1360756800,20350,20350,20350,20350,0
20250221,170900,1360756800,20350,20350,20350,20350,0
20250221,170800,1360756800,20350,20350,20350,20350,0
20250221,170700,1360756800,20350,20350,20350,20350,0
20250221,170600,1360756800,20350,20350,20350,20350,0
20250221,170500,1360756800,20350,20350,20350,20350,0
20250221,170400,1360756800,20350,20350,20350,20350,0
20250221,170300,1360756800,20350,20350,20350,20350,0
20250221,170200,1360756800,20350,20350,20350,20350,0
20250221,170100,1360756800,20350,20350,20350,20350,0
20250221,170000,1360756800,20350,20350,20350,20350,0
20250221,165900,1360756800,20350,20350,20350,20350,0
20250221,165800,1360756800,20350,20350,20350,20350,0
20250221,165700,1360756800,20350,20350,20350,20350,0
20250221,165600,1360756800,20350,20350,20350,20350,0
20250221,165500,1360756800,20350,20350,20350,20350,591
20250221,165400,1360756800,20350,20350,20350,20350,0
20250221,165300,1360756800,20350,20350,20350,20350,0
20250221,165200,1360756800,20350,20350,20350,20350,0
20250221,165100,1360756800,20350,20350,20350,20350,0
20250221,165000,1360756800,20350,20350,20350,20350,0
20250221,164900,1360756800,20350,20350,20350,20350,0
20250221,164800,1360756800,20350,20350,20350,20350,0
20250221,164700,1360756800,20350,20350,20350,20350,0
20250221,164600,1360756800,20350,20350,20350,20350,0
20250221,164500,1360756800,20350,20350,20350,20350,0
20250221,164400,1360756800,20350,20350,20350,20350,0
20250221,164300,1360756800,20350,20350,20350,20350,0
20250221,164200,1360756800,20350,20350,20350,20350,0
20250221,164100,1360756800,20350,20350,20350,20350,0
20250221,164000,1360756800,20350,20350,20350,20350,0
20250221,163900,1360756800,20350,20350,20350,20350,0
20250221,163800,1360756800,20350,20350,20350,20350,0
20250221,163700,1360756800,20350,20350,20350,20350,0
20250221,163600,1360756800,20350,20350,20350,20350,0
20250221,163500,1360756800,20350,20350,20350,20350,0
20250221,163400,1360756800,20350,20350,20350,20350,0
20250221,163300,1360756800,20350,20350,20350,20350,0
20250221,163200,1360756800,20350,20350,20350,20350,0
20250221,163100,1360756800,20350,20350,20350,20350,0
20250221,163000,1360756800,20350,20350,20350,20350,0
20250221,162900,1360756800,20350,20350,20350,20350,0
20250221,162800,1360756800,20350,20350,20350,20350,0
20250221,162700,1360756800,20350,20350,20350,20350,0
20250221,162600,1360756800,20350,20350,20350,20350,0
20250221,162500,1360756800,20350,20350,20350,20350,591
20250221,162400,1360756800,20350,20350,20350,20350,0
20250221,162300,1360756800,20350,20350,20350,20350,0
20250221,162200,1360756800,20350,20350,20350,20350,0
20250221,162100,1360756800,20350,20350,20350,20350,0
20250221,162000,1360756800,20350,20350,20350,20350,0
20250221,161900,1360756800,20350,20350,20350,20350,0
20250221,161800,1360756800,20350,20350,20350,20350,0
20250221,161700,1360756800,20350,20350,20350,20350,0
20250221,161600,1360756800,20350,20350,20350,20350,0
20250221,161500,1360756800,20350,20350,20350,20350,0
20250221,161400,1360756800,20350,20350,20350,20350,0
20250221,161300,1360756800,20350,20350,20350,20350,0
20250221,161200,1360756800,20350,20350,20350,20350,0
20250221,161100,1360756800,20350,20350,20350,20350,0
20250221,161000,1360756800,20350,20350,20350,20350,0
20250221,160900,1360756800,20350,20350,20350,20350,0
20250221,160800,1360756800,20350,20350,20350,20350,0
20250221,160700,1360756800,20350,20350,20350,20350,0
20250221,160600,1360756800,20350,20350,20350,20350,0
20250221,160500,1360756800,20350,20350,20350,20350,0
20250221,160400,1360756800,20350,20350,20350,20350,0
20250221,160300,1360756800,20350,20350,20350,20350,0
20250221,160200,1360756800,20350,20350,20350,20350,0
20250221,160100,1360756800,20350,20350,20350,20350,0
20250221,160000,1360756800,20350,20350,20350,20350,0
20250221,155900,1360756800,20350,20350,20350,20350,0
20250221,155800,1360756800,20350,20350,20350,20350,0
20250221,155700,1360756800,20350,20350,20350,20350,0
20250221,155600,1360756800,20350,20350,20350,20350,0
20250221,155500,1360756800,20350,20350,20350,20350,591
20250221,155400,1360756800,20350,20350,20350,20350,0
20250221,155300,1360756800,20350,20350,20350,20350,0
20250221,155200,1360756800,20350,20350,20350,20350,0
20250221,155100,1360756800,20350,20350,20350,20350,0
20250221,155000,1360756800,20350,20350,20350,20350,0
20250221,154900,1360756800,20350,20350,20350,20350,0
20250221,154800,1360756800,20350,20350,20350,20350,0
20250221,154700,1360756800,20350,20350,20350,20350,0
20250221,154600,1360756800,20350,20350,20350,20350,0
20250221,154500,1360756800,20350,20350,20350,20350,0
20250221,154400,1360756800,20350,20350,20350,20350,0
20250221,154300,1360756800,20350,20350,20350,20350,0
20250221,154200,1360756800,20350,20350,20350,20350,0
20250221,154100,1360756800,20350,20350,20350,20350,0
20250221,154000,1360756800,20350,20350,20350,20350,0
20250221,153900,1360756800,20350,20350,20350,20350,0
20250221,153800,1360756800,20350,20350,20350,20350,0
20250221,153700,1360756800,20350,20350,20350,20350,0
20250221,153600,1360756800,20350,20350,20350,20350,0
20250221,153500,1360756800,20350,20350,20350,20350,0
20250221,153400,1360756800,20350,20350,20350,20350,0
20250221,153300,1360756800,20350,20350,20350,20350,0
20250221,153200,1360756800,20350,20350,20350,20350,0
20250221,153100,1360756800,20350,20350,20350,20350,0
20250221,153000,1360756800,20350,20350,20350,20350,591
20250221,152900,1348729950,20350,20350,20350,20350,0
20250221,152800,1348729950,20350,20350,20350,20350,0
20250221,152700,1348729950,20350,20350,20350,20350,0
20250221,152600,1348729950,20350,20350,20350,20350,0
20250221,152500,1348729950,20350,20350,20350,20350,0
20250221,152400,1348729950,20350,20350,20350,20350,0
20250221,152300,1348729950,20350,20350,20350,20350,0
20250221,152200,1348729950,20350,20350,20350,20350,0
20250221,152100,1348729950,20350,20350,20350,20350,0
20250221,152000,1348729950,20350,20350,20350,20350,0
20250221,151900,1348729950,20350,20350,20350,20300,42
20250221,151800,1347875900,20400,20400,20400,20300,10
20250221,151700,1347672700,20400,20400,20450,20350,282
20250221,151600,1341920100,20550,20500,20550,20500,26
20250221,151500,1341386900,20500,20500,20500,20400,93
20250221,151400,1339481750,20500,20500,20500,20500,1
20250221,151300,1339461250,20500,20450,20500,20450,141
20250221,151200,1336575750,20500,20400,20500,20400,115
20250221,151100,1334218950,20500,20500,20500,20500,0
20250221,151000,1334218950,20500,20450,20500,20450,61
20250221,150900,1332969700,20450,20450,20450,20450,0
20250221,150800,1332969700,20450,20450,20450,20450,2
20250221,150700,1332928800,20400,20400,20400,20400,26
20250221,150600,1332398400,20450,20500,20500,20450,50
20250221,150500,1331375400,20450,20450,20450,20450,0
20250221,150400,1331375400,20450,20450,20450,20450,4
20250221,150300,1331293600,20400,20400,20400,20400,5
20250221,150200,1331191600,20450,20450,20450,20450,33
20250221,150100,1330516750,20400,20400,20400,20400,0
20250221,150000,1330516750,20400,20500,20500,20400,19
20250221,145900,1330128200,20500,20400,20500,20400,8
20250221,145800,1329964800,20500,20500,20500,20500,0
20250221,145700,1329964800,20500,20450,20500,20450,42
20250221,145600,1329105800,20450,20450,20450,20450,0
20250221,145500,1329105800,20450,20400,20450,20400,16
20250221,145400,1328778900,20450,20450,20450,20450,75
20250221,145300,1327245150,20450,20450,20450,20450,27
20250221,145200,1326693000,20350,20350,20350,20350,0
20250221,145100,1326693000,20350,20350,20350,20350,4
20250221,145000,1326611600,20450,20400,20450,20400,1419
20250221,144900,1297652200,20350,20350,20350,20350,130
20250221,144800,1295006700,20350,20300,20350,20300,448
20250221,144700,1285890250,20350,20350,20350,20350,241
20250221,144600,1280985900,20350,20350,20350,20350,0
20250221,144500,1280985900,20350,20350,20350,20350,50
20250221,144400,1279968400,20400,20400,20400,20400,49
20250221,144300,1278968800,20350,20400,20400,20350,12
20250221,144200,1278724250,20350,20350,20350,20350,0
20250221,144100,1278724250,20350,20350,20350,20350,0
20250221,144000,1278724250,20350,20350,20350,20350,1
20250221,143900,1278703900,20450,20450,20450,20450,2
20250221,143800,1278663000,20350,20450,20450,20350,7
20250221,143700,1278520350,20400,20450,20450,20400,197
20250221,143600,1274499700,20400,20400,20400,20350,395
20250221,143500,1266442800,20350,20250,20350,20250,103
20250221,143400,1264347350,20300,20300,20350,20300,66
20250221,143300,1263007450,20350,20300,20350,20300,316
20250221,143200,1256592550,20250,20250,20250,20250,0
20250221,143100,1256592550,20250,20250,20250,20250,6
20250221,143000,1256471050,20300,20300,20300,20300,0
20250221,142900,1256471050,20300,20300,20300,20300,0
20250221,142800,1256471050,20300,20300,20300,20300,120
20250221,142700,1254035050,20250,20250,20250,20250,0
20250221,142600,1254035050,20250,20250,20250,20250,4
20250221,142500,1253954050,20250,20300,20300,20250,472
20250221,142400,1244377200,20350,20350,20350,20350,5
20250221,142300,1244275450,20300,20300,20350,20300,1401
20250221,142200,1215825300,20300,20300,20300,20300,2
20250221,142100,1215784700,20250,20250,20250,20250,52
20250221,142000,1214731700,20200,20200,20250,20200,725
20250221,141900,1200079250,20200,20200,20200,20200,5
20250221,141800,1199978250,20300,20200,20300,20200,3
20250221,141700,1199917450,20200,20200,20200,20200,259
20250221,141600,1194685650,20250,20200,20250,20200,461
20250221,141500,1185351950,20150,20200,20200,20150,471
20250221,141400,1175848400,20200,20200,20200,20200,5
20250221,141300,1175747400,20200,20200,20250,20200,18
20250221,141200,1175383700,20200,20200,20200,20200,1
20250221,141100,1175363500,20200,20200,20200,20200,9
20250221,141000,1175181700,20200,20200,20200,20200,301
20250221,140900,1169101500,20200,20200,20200,20200,5
20250221,140800,1169000500,20200,20200,20200,20200,4
20250221,140700,1168919700,20200,20200,20300,20200,11
20250221,140600,1168697300,20200,20200,20200,20200,3
20250221,140500,1168636700,20250,20200,20300,20150,862
20250221,140400,1151225300,20200,20200,20300,20200,7
20250221,140300,1151083650,20200,20200,20250,20200,7
20250221,140200,1150942150,20200,20250,20250,20200,42
20250221,140100,1150091950,20200,20200,20200,20200,4
20250221,140000,1150011150,20200,20200,20200,20150,1350
20250221,135900,1122741250,20200,20200,20200,20200,11
20250221,135800,1122519050,20200,20250,20300,20200,20
20250221,135700,1122114200,20200,20200,20350,20200,45
20250221,135600,1121198750,20200,20200,20200,20200,4
20250221,135500,1121117950,20350,20150,20350,20150,2352
20250221,135400,1073373550,20150,20150,20200,20150,1172
20250221,135300,1049699350,20200,20150,20250,20150,10
20250221,135200,1049497450,20150,20150,20150,20150,2
20250221,135100,1049457150,20150,20200,20200,20150,11
20250221,135000,1049235150,20200,20100,20250,20100,2045
20250221,134900,1008039850,20100,20100,20100,20100,5
20250221,134800,1007939350,20100,20100,20150,20100,7
20250221,134700,1007798600,20100,20100,20100,20100,14
20250221,134600,1007517200,20100,20100,20100,20100,5
20250221,134500,1007416700,20100,20100,20100,20100,467
20250221,134400,998030000,20150,20100,20200,20100,1399
20250221,134300,969861500,20100,20100,20100,20100,8
20250221,134200,969700700,20100,20100,20100,20100,2
20250221,134100,969660500,20200,20200,20200,20200,0
20250221,134000,969660500,20200,20150,20200,20100,611
20250221,133900,957356350,20150,20150,20150,20150,2
20250221,133800,957316050,20150,20150,20150,20150,5
20250221,133700,957215300,20150,20150,20150,20150,0
20250221,133600,957215300,20150,20150,20150,20150,2
20250221,133500,957175000,20200,20150,20200,20150,472
20250221,133400,947664100,20150,20150,20150,20150,12
20250221,133300,947422300,20150,20150,20150,20150,77
20250221,133200,945870750,20100,20150,20150,20100,328
20250221,133100,939262750,20150,20100,20150,20100,46
20250221,133000,938336150,20100,20100,20100,20100,293
20250221,132900,932446850,20150,20150,20150,20150,0
20250221,132800,932446850,20150,20150,20150,20150,65
20250221,132700,931137100,20100,20100,20100,20100,6
20250221,132600,931016500,20100,20150,20150,20100,1466
20250221,132500,901476900,20150,20150,20150,20150,460
20250221,132400,892207900,20200,20200,20200,20200,0
20250221,132300,892207900,20200,20150,20200,20150,35
20250221,132200,891501250,20150,20150,20150,20150,0
20250221,132100,891501250,20150,20150,20150,20150,10
20250221,132000,891299750,20200,20150,20200,20150,570
20250221,131900,879814000,20200,20150,20200,20150,15
20250221,131800,879511250,20200,20200,20200,20200,8
20250221,131700,879349650,20200,20200,20200,20200,0
20250221,131600,879349650,20200,20200,20200,20200,18
20250221,131500,878986050,20150,20150,20150,20150,459
20250221,131400,869737200,20150,20150,20150,20150,5
20250221,131300,869636450,20150,20150,20150,20150,0
20250221,131200,869636450,20150,20150,20150,20150,0
20250221,131100,869636450,20150,20150,20150,20150,6
20250221,131000,869515550,20150,20200,20200,20150,332
20250221,130900,862824000,20250,20250,20250,20250,0
20250221,130800,862824000,20250,20250,20250,20250,2
20250221,130700,862783500,20250,20250,20250,20250,12
20250221,130600,862540500,20150,20150,20150,20150,7
20250221,130500,862399450,20150,20200,20200,20150,457
20250221,130400,853189600,20200,20200,20200,20200,0
20250221,130300,853189600,20200,20200,20200,20200,0
20250221,130200,853189600,20200,20200,20200,20200,4
20250221,130100,853108800,20200,20200,20200,20200,0
20250221,130000,853108800,20200,20200,20200,20150,562
20250221,125900,841766750,20200,20200,20200,20200,7
20250221,125800,841625350,20300,20300,20300,20300,0
20250221,125700,841625350,20300,20300,20300,20300,0
20250221,125600,841625350,20300,20300,20300,20300,1
20250221,125500,841605050,20150,20200,20200,20150,457
20250221,125400,832377100,20200,20200,20200,20200,5
20250221,125300,832276100,20200,20200,20200,20200,0
20250221,125200,832276100,20200,20200,20200,20200,0
20250221,125100,832276100,20200,20200,20250,20200,249
20250221,125000,827234300,20200,20250,20350,20200,1377
20250221,124900,799409050,20250,20250,20250,20250,0
20250221,124800,799409050,20250,20250,20250,20250,0
20250221,124700,799409050,20250,20250,20250,20250,0
20250221,124600,799409050,20250,20350,20350,20250,7
20250221,124500,799267200,20250,20200,20250,20200,752
20250221,124400,784042400,20200,20200,20200,20200,0
20250221,124300,784042400,20200,20200,20200,20200,6
20250221,124200,783921200,20250,20250,20250,20250,60
20250221,124100,782706200,20200,20200,20200,20200,0
20250221,124000,782706200,20200,20250,20250,20200,556
20250221,123900,771473400,20250,20250,20250,20250,0
20250221,123800,771473400,20250,20250,20250,20250,4
20250221,123700,771392400,20250,20250,20250,20250,0
20250221,123600,771392400,20250,20250,20250,20250,0
20250221,123500,771392400,20250,20250,20250,20250,458
20250221,123400,762117900,20250,20250,20250,20250,0
20250221,123300,762117900,20250,20250,20250,20250,6
20250221,123200,761996400,20250,20250,20250,20250,0
20250221,123100,761996400,20250,20250,20250,20250,0
20250221,123000,761996400,20250,20250,20250,20200,285
20250221,122900,756227400,20250,20250,20250,20250,0
20250221,122800,756227400,20250,20250,20250,20250,12
20250221,122700,755984400,20250,20250,20250,20250,0
20250221,122600,755984400,20250,20250,20250,20250,5
20250221,122500,755883150,20200,20300,20300,20200,445
20250221,122400,746864200,20350,20350,20350,20350,143
20250221,122300,743954150,20300,20300,20300,20300,12
20250221,122200,743710550,20300,20300,20300,20300,0
20250221,122100,743710550,20300,20300,20300,20300,494
20250221,122000,733682350,20200,20250,20250,20200,551
20250221,121900,722538500,20250,20250,20250,20250,0
20250221,121800,722538500,20250,20250,20250,20250,6
20250221,121700,722417000,20250,20250,20250,20250,0
20250221,121600,722417000,20250,20250,20250,20250,0
20250221,121500,722417000,20250,20250,20250,20250,445
20250221,121400,713405750,20350,20250,20350,20250,6
20250221,121300,713284150,20250,20250,20250,20250,0
20250221,121200,713284150,20250,20250,20250,20250,0
20250221,121100,713284150,20250,20250,20250,20250,0
20250221,121000,713284150,20250,20250,20250,20250,288
20250221,120900,707452150,20250,20250,20250,20250,0
20250221,120800,707452150,20250,20250,20250,20250,0
20250221,120700,707452150,20250,20250,20250,20250,0
20250221,120600,707452150,20250,20250,20250,20250,6
20250221,120500,707330650,20300,20250,20300,20200,742
20250221,120400,692293550,20250,20250,20300,20250,502
20250221,120300,682127750,20200,20200,20200,20200,0
20250221,120200,682127750,20200,20200,20200,20200,4
20250221,120100,682046950,20200,20200,20200,20200,0
20250221,120000,682046950,20200,20200,20200,20200,544
20250221,115900,671058150,20200,20200,20200,20200,0
20250221,115800,671058150,20200,20200,20200,20200,7
20250221,115700,670916750,20200,20200,20200,20200,0
20250221,115600,670916750,20200,20200,20200,20200,0
20250221,115500,670916750,20200,20200,20200,20200,441
20250221,115400,662008550,20200,20200,20200,20200,5
20250221,115300,661907550,20200,20200,20200,20200,0
20250221,115200,661907550,20200,20200,20200,20200,0
20250221,115100,661907550,20200,20200,20200,20200,0
20250221,115000,661907550,20200,20200,20200,20150,878
20250221,114900,644175400,20200,20200,20200,20200,0
20250221,114800,644175400,20200,20200,20200,20200,300
20250221,114700,638115400,20200,20200,20200,20200,6
20250221,114600,637994200,20150,20150,20150,20150,0
20250221,114500,637994200,20150,20200,20200,20150,441
20250221,114400,629096450,20200,20200,20200,20200,0
20250221,114300,629096450,20200,20200,20200,20200,0
20250221,114200,629096450,20200,20200,20200,20200,6
20250221,114100,628975250,20150,20150,20150,20150,0
20250221,114000,628975250,20150,20200,20200,20150,538
20250221,113900,618129800,20200,20200,20200,20200,0
20250221,113800,618129800,20200,20200,20200,20200,30
20250221,113700,617523800,20200,20150,20200,20150,64
20250221,113600,616234000,20150,20150,20150,20150,0
20250221,113500,616234000,20150,20200,20200,20150,441
20250221,113400,607331850,20200,20200,20200,20200,7
20250221,113300,607190450,20200,20200,20200,20200,0
20250221,113200,607190450,20200,20200,20200,20200,0
20250221,113100,607190450,20200,20200,20200,20200,0
20250221,113000,607190450,20200,20200,20200,20150,276
20250221,112900,601628700,20200,20200,20200,20200,0
20250221,112800,601628700,20200,20200,20200,20200,0
20250221,112700,601628700,20200,20200,20200,20200,0
20250221,112600,601628700,20200,20200,20200,20200,0
20250221,112500,601628700,20200,20200,20300,20150,493
20250221,112400,591685700,20200,20200,20200,20200,0
20250221,112300,591685700,20200,20250,20250,20200,489
20250221,112200,581807100,20200,20200,20200,20200,6
20250221,112100,581685900,20200,20200,20200,20200,150
20250221,112000,578655900,20200,20200,20200,20200,786
20250221,111900,562778700,20200,20200,20200,20200,0
20250221,111800,562778700,20200,20200,20200,20200,6
20250221,111700,562657500,20200,20200,20200,20200,0
20250221,111600,562657500,20200,20200,20200,20200,0
20250221,111500,562657500,20200,20250,20250,20200,428
20250221,111400,554011650,20250,20250,20250,20250,4
20250221,111300,553930650,20250,20250,20250,20250,223
20250221,111200,549414900,20200,20200,20200,20200,0
20250221,111100,549414900,20200,20200,20200,20200,0
20250221,111000,549414900,20200,20200,20200,20200,277
20250221,110900,543819500,20200,20200,20200,20200,0
20250221,110800,543819500,20200,20200,20200,20200,0
20250221,110700,543819500,20200,20200,20200,20200,0
20250221,110600,543819500,20200,20200,20200,20200,5
20250221,110500,543718500,20250,20250,20250,20200,442
20250221,110400,534774350,20250,20250,20250,20250,300
20250221,110300,528699350,20250,20250,20250,20250,0
20250221,110200,528699350,20250,20250,20250,20250,5
20250221,110100,528598100,20250,20250,20250,20250,0
20250221,110000,528598100,20250,20250,20250,20250,530
20250221,105900,517865600,20250,20250,20250,20250,0
20250221,105800,517865600,20250,20250,20250,20250,6
20250221,105700,517744100,20250,20250,20250,20250,0
20250221,105600,517744100,20250,20250,20250,20250,0
20250221,105500,517744100,20250,20300,20300,20250,452
20250221,105400,508569500,20300,20300,20300,20300,1269
20250221,105300,482808800,20250,20250,20250,20250,52
20250221,105200,481755800,20300,20300,20300,20300,1
20250221,105100,481735500,20200,20200,20200,20200,6
20250221,105000,481614300,20200,20200,20200,20200,260
20250221,104900,476362300,20200,20300,20300,20200,7
20250221,104800,476220600,20200,20200,20200,20200,0
20250221,104700,476220600,20200,20200,20200,20200,0
20250221,104600,476220600,20200,20200,20200,20200,107
20250221,104500,474059200,20200,20200,20200,20200,427
20250221,104400,465433800,20300,20300,20300,20300,10
20250221,104300,465230800,20300,20300,20300,20300,1
20250221,104200,465210500,20200,20200,20200,20200,6
20250221,104100,465089300,20200,20200,20200,20200,0
20250221,104000,465089300,20200,20250,20250,20200,524
20250221,103900,454484050,20250,20250,20250,20250,0
20250221,103800,454484050,20250,20250,20250,20250,9
20250221,103700,454301800,20250,20250,20250,20250,0
20250221,103600,454301800,20250,20250,20250,20250,0
20250221,103500,454301800,20250,20250,20250,20250,420
20250221,103400,445796800,20250,20300,20300,20250,42
20250221,103300,444945550,20300,20300,20300,20300,0
20250221,103200,444945550,20300,20300,20300,20300,10
20250221,103100,444742550,20300,20300,20300,20300,0
20250221,103000,444742550,20300,20250,20300,20250,263
20250221,102900,439416750,20300,20300,20300,20300,0
20250221,102800,439416750,20300,20300,20300,20300,10
20250221,102700,439213750,20300,20300,20300,20300,1238
20250221,102600,414082350,20350,20300,20350,20300,213
20250221,102500,409748250,20300,20300,20350,20300,426
20250221,102400,401100400,20400,20400,20400,20400,7
20250221,102300,400957600,20300,20300,20300,20300,6
20250221,102200,400835800,20350,20350,20350,20350,0
20250221,102100,400835800,20350,20350,20350,20350,198
20250221,102000,396806500,20350,20350,20350,20350,519
20250221,101900,386244850,20350,20350,20350,20350,50
20250221,101800,385227350,20350,20350,20350,20350,6
20250221,101700,385105250,20400,20400,20400,20350,17
20250221,101600,384758700,20450,20450,20450,20450,15
20250221,101500,384451950,20400,20400,20400,20350,409
20250221,101400,376122650,20400,20400,20400,20400,24
20250221,101300,375633050,20400,20400,20400,20400,19
20250221,101200,375245450,20400,20400,20400,20400,79
20250221,101100,373633850,20400,20400,20400,20400,300
20250221,101000,367513850,20350,20300,20350,20300,563
20250221,100900,356069850,20300,20300,20300,20300,1
20250221,100800,356049550,20300,20300,20300,20300,0
20250221,100700,356049550,20300,20300,20300,20300,1000
20250221,100600,335749550,20200,20200,20200,20200,5
20250221,100500,335648550,20200,20250,20250,20200,428
20250221,100400,326997400,20300,20300,20300,20300,1
20250221,100300,326977100,20250,20250,20250,20250,0
20250221,100200,326977100,20250,20250,20250,20250,5
20250221,100100,326875850,20250,20250,20250,20250,0
20250221,100000,326875850,20250,20300,20300,20200,515
20250221,095900,316444500,20300,20300,20300,20300,349
20250221,095800,309359800,20250,20250,20250,20250,6
20250221,095700,309238300,20250,20250,20250,20250,350
20250221,095600,302150800,20250,20300,20300,20250,11
20250221,095500,301928000,20250,20300,20300,20250,402
20250221,095400,293781650,20300,20350,20350,20300,23
20250221,095300,293313900,20350,20350,20350,20350,0
20250221,095200,293313900,20350,20350,20350,20350,1
20250221,095100,293293550,20350,20350,20350,20350,10
20250221,095000,293090050,20350,20300,20350,20300,253
20250221,094900,287953950,20300,20400,20400,20300,9
20250221,094800,287770750,20400,20400,20400,20400,1
20250221,094700,287750350,20300,20250,20300,20250,219
20250221,094600,283304850,20300,20250,20300,20250,75
20250221,094500,281782700,20200,20250,20250,20200,449
20250221,094400,272711650,20250,20250,20250,20250,452
20250221,094300,263558650,20200,20250,20250,20200,4
20250221,094200,263477800,20250,20250,20250,20250,0
20250221,094100,263477800,20250,20300,20300,20250,2192
20250221,094000,219028500,20300,20300,20300,20300,505
20250221,093900,208777000,20350,20350,20350,20350,0
20250221,093800,208777000,20350,20350,20350,20350,178
20250221,093700,205154700,20350,20350,20350,20350,5
20250221,093600,205052950,20400,20400,20400,20400,0
20250221,093500,205052950,20400,20400,20400,20350,935
20250221,093400,185998900,20400,20400,20400,20400,52
20250221,093300,184938100,20450,20450,20450,20450,0
20250221,093200,184938100,20450,20450,20450,20450,11
20250221,093100,184713150,20350,20350,20350,20350,0
20250221,093000,184713150,20350,20400,20400,20350,485
20250221,092900,174831050,20400,20350,20450,20350,53
20250221,092800,173752300,20400,20350,20400,20300,78
20250221,092700,172161550,20300,20300,20300,20300,0
20250221,092600,172161550,20300,20300,20300,20300,500
20250221,092500,162011550,20300,20300,20300,20300,398
20250221,092400,153932150,20400,20350,20400,20350,511
20250221,092300,143532750,20350,20350,20350,20350,201
20250221,092200,139442400,20400,20350,20400,20350,576
20250221,092100,127692350,20350,20350,20350,20350,89
20250221,092000,125881200,20400,20350,20400,20300,496
20250221,091900,115801650,20500,20450,20500,20450,147
20250221,091800,112794950,20350,20400,20550,20300,1500
20250221,091700,82250700,20400,20450,20450,20400,953
20250221,091600,62791000,20500,20600,20600,20500,1167
20250221,091500,38859500,20550,20600,20650,20500,462
20250221,091400,29381000,20600,20600,20600,20600,0
20250221,091300,29381000,20600,20600,20600,20600,0
20250221,091200,29381000,20600,20600,20600,20600,0
20250221,091100,29381000,20600,20600,20600,20600,100
20250221,091000,27321000,20650,20600,20650,20500,249
20250221,090900,22203700,20550,20600,20600,20550,100
20250221,090800,20145400,20600,20650,20650,20550,251
20250221,090700,14982700,20750,20750,20750,20750,0
20250221,090600,14982700,20750,20650,20750,20650,365
20250221,090500,7437150,20650,20650,20650,20650,0
20250221,090400,7437150,20650,20650,20650,20650,0
20250221,090300,7437150,20650,20600,20650,20600,304
20250221,090200,1171350,20500,20500,20500,20500,0
20250221,090100,1171350,20500,20500,20500,20500,0
20250221,090000,1171350,20500,20550,20600,20500,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202500 1360756800 20350 20350 20350 20350 591
3 20250221 202400 1360756800 20350 20350 20350 20350 0
4 20250221 202300 1360756800 20350 20350 20350 20350 0
5 20250221 202200 1360756800 20350 20350 20350 20350 0
6 20250221 202100 1360756800 20350 20350 20350 20350 0
7 20250221 202000 1360756800 20350 20350 20350 20350 0
8 20250221 201900 1360756800 20350 20350 20350 20350 0
9 20250221 201800 1360756800 20350 20350 20350 20350 0
10 20250221 201700 1360756800 20350 20350 20350 20350 0
11 20250221 201600 1360756800 20350 20350 20350 20350 0
12 20250221 201500 1360756800 20350 20350 20350 20350 0
13 20250221 201400 1360756800 20350 20350 20350 20350 0
14 20250221 201300 1360756800 20350 20350 20350 20350 0
15 20250221 201200 1360756800 20350 20350 20350 20350 0
16 20250221 201100 1360756800 20350 20350 20350 20350 0
17 20250221 201000 1360756800 20350 20350 20350 20350 0
18 20250221 200900 1360756800 20350 20350 20350 20350 0
19 20250221 200800 1360756800 20350 20350 20350 20350 0
20 20250221 200700 1360756800 20350 20350 20350 20350 0
21 20250221 200600 1360756800 20350 20350 20350 20350 0
22 20250221 200500 1360756800 20350 20350 20350 20350 0
23 20250221 200400 1360756800 20350 20350 20350 20350 0
24 20250221 200300 1360756800 20350 20350 20350 20350 0
25 20250221 200200 1360756800 20350 20350 20350 20350 0
26 20250221 200100 1360756800 20350 20350 20350 20350 0
27 20250221 200000 1360756800 20350 20350 20350 20350 0
28 20250221 195900 1360756800 20350 20350 20350 20350 0
29 20250221 195800 1360756800 20350 20350 20350 20350 0
30 20250221 195700 1360756800 20350 20350 20350 20350 0
31 20250221 195600 1360756800 20350 20350 20350 20350 0
32 20250221 195500 1360756800 20350 20350 20350 20350 591
33 20250221 195400 1360756800 20350 20350 20350 20350 0
34 20250221 195300 1360756800 20350 20350 20350 20350 0
35 20250221 195200 1360756800 20350 20350 20350 20350 0
36 20250221 195100 1360756800 20350 20350 20350 20350 0
37 20250221 195000 1360756800 20350 20350 20350 20350 0
38 20250221 194900 1360756800 20350 20350 20350 20350 0
39 20250221 194800 1360756800 20350 20350 20350 20350 0
40 20250221 194700 1360756800 20350 20350 20350 20350 0
41 20250221 194600 1360756800 20350 20350 20350 20350 0
42 20250221 194500 1360756800 20350 20350 20350 20350 0
43 20250221 194400 1360756800 20350 20350 20350 20350 0
44 20250221 194300 1360756800 20350 20350 20350 20350 0
45 20250221 194200 1360756800 20350 20350 20350 20350 0
46 20250221 194100 1360756800 20350 20350 20350 20350 0
47 20250221 194000 1360756800 20350 20350 20350 20350 0
48 20250221 193900 1360756800 20350 20350 20350 20350 0
49 20250221 193800 1360756800 20350 20350 20350 20350 0
50 20250221 193700 1360756800 20350 20350 20350 20350 0
51 20250221 193600 1360756800 20350 20350 20350 20350 0
52 20250221 193500 1360756800 20350 20350 20350 20350 0
53 20250221 193400 1360756800 20350 20350 20350 20350 0
54 20250221 193300 1360756800 20350 20350 20350 20350 0
55 20250221 193200 1360756800 20350 20350 20350 20350 0
56 20250221 193100 1360756800 20350 20350 20350 20350 0
57 20250221 193000 1360756800 20350 20350 20350 20350 0
58 20250221 192900 1360756800 20350 20350 20350 20350 0
59 20250221 192800 1360756800 20350 20350 20350 20350 0
60 20250221 192700 1360756800 20350 20350 20350 20350 0
61 20250221 192600 1360756800 20350 20350 20350 20350 0
62 20250221 192500 1360756800 20350 20350 20350 20350 591
63 20250221 192400 1360756800 20350 20350 20350 20350 0
64 20250221 192300 1360756800 20350 20350 20350 20350 0
65 20250221 192200 1360756800 20350 20350 20350 20350 0
66 20250221 192100 1360756800 20350 20350 20350 20350 0
67 20250221 192000 1360756800 20350 20350 20350 20350 0
68 20250221 191900 1360756800 20350 20350 20350 20350 0
69 20250221 191800 1360756800 20350 20350 20350 20350 0
70 20250221 191700 1360756800 20350 20350 20350 20350 0
71 20250221 191600 1360756800 20350 20350 20350 20350 0
72 20250221 191500 1360756800 20350 20350 20350 20350 0
73 20250221 191400 1360756800 20350 20350 20350 20350 0
74 20250221 191300 1360756800 20350 20350 20350 20350 0
75 20250221 191200 1360756800 20350 20350 20350 20350 0
76 20250221 191100 1360756800 20350 20350 20350 20350 0
77 20250221 191000 1360756800 20350 20350 20350 20350 0
78 20250221 190900 1360756800 20350 20350 20350 20350 0
79 20250221 190800 1360756800 20350 20350 20350 20350 0
80 20250221 190700 1360756800 20350 20350 20350 20350 0
81 20250221 190600 1360756800 20350 20350 20350 20350 0
82 20250221 190500 1360756800 20350 20350 20350 20350 0
83 20250221 190400 1360756800 20350 20350 20350 20350 0
84 20250221 190300 1360756800 20350 20350 20350 20350 0
85 20250221 190200 1360756800 20350 20350 20350 20350 0
86 20250221 190100 1360756800 20350 20350 20350 20350 0
87 20250221 190000 1360756800 20350 20350 20350 20350 0
88 20250221 185900 1360756800 20350 20350 20350 20350 0
89 20250221 185800 1360756800 20350 20350 20350 20350 0
90 20250221 185700 1360756800 20350 20350 20350 20350 0
91 20250221 185600 1360756800 20350 20350 20350 20350 0
92 20250221 185500 1360756800 20350 20350 20350 20350 591
93 20250221 185400 1360756800 20350 20350 20350 20350 0
94 20250221 185300 1360756800 20350 20350 20350 20350 0
95 20250221 185200 1360756800 20350 20350 20350 20350 0
96 20250221 185100 1360756800 20350 20350 20350 20350 0
97 20250221 185000 1360756800 20350 20350 20350 20350 0
98 20250221 184900 1360756800 20350 20350 20350 20350 0
99 20250221 184800 1360756800 20350 20350 20350 20350 0
100 20250221 184700 1360756800 20350 20350 20350 20350 0
101 20250221 184600 1360756800 20350 20350 20350 20350 0
102 20250221 184500 1360756800 20350 20350 20350 20350 0
103 20250221 184400 1360756800 20350 20350 20350 20350 0
104 20250221 184300 1360756800 20350 20350 20350 20350 0
105 20250221 184200 1360756800 20350 20350 20350 20350 0
106 20250221 184100 1360756800 20350 20350 20350 20350 0
107 20250221 184000 1360756800 20350 20350 20350 20350 0
108 20250221 183900 1360756800 20350 20350 20350 20350 0
109 20250221 183800 1360756800 20350 20350 20350 20350 0
110 20250221 183700 1360756800 20350 20350 20350 20350 0
111 20250221 183600 1360756800 20350 20350 20350 20350 0
112 20250221 183500 1360756800 20350 20350 20350 20350 0
113 20250221 183400 1360756800 20350 20350 20350 20350 0
114 20250221 183300 1360756800 20350 20350 20350 20350 0
115 20250221 183200 1360756800 20350 20350 20350 20350 0
116 20250221 183100 1360756800 20350 20350 20350 20350 0
117 20250221 183000 1360756800 20350 20350 20350 20350 0
118 20250221 182900 1360756800 20350 20350 20350 20350 0
119 20250221 182800 1360756800 20350 20350 20350 20350 0
120 20250221 182700 1360756800 20350 20350 20350 20350 0
121 20250221 182600 1360756800 20350 20350 20350 20350 0
122 20250221 182500 1360756800 20350 20350 20350 20350 591
123 20250221 182400 1360756800 20350 20350 20350 20350 0
124 20250221 182300 1360756800 20350 20350 20350 20350 0
125 20250221 182200 1360756800 20350 20350 20350 20350 0
126 20250221 182100 1360756800 20350 20350 20350 20350 0
127 20250221 182000 1360756800 20350 20350 20350 20350 0
128 20250221 181900 1360756800 20350 20350 20350 20350 0
129 20250221 181800 1360756800 20350 20350 20350 20350 0
130 20250221 181700 1360756800 20350 20350 20350 20350 0
131 20250221 181600 1360756800 20350 20350 20350 20350 0
132 20250221 181500 1360756800 20350 20350 20350 20350 0
133 20250221 181400 1360756800 20350 20350 20350 20350 0
134 20250221 181300 1360756800 20350 20350 20350 20350 0
135 20250221 181200 1360756800 20350 20350 20350 20350 0
136 20250221 181100 1360756800 20350 20350 20350 20350 0
137 20250221 181000 1360756800 20350 20350 20350 20350 0
138 20250221 180900 1360756800 20350 20350 20350 20350 0
139 20250221 180800 1360756800 20350 20350 20350 20350 0
140 20250221 180700 1360756800 20350 20350 20350 20350 0
141 20250221 180600 1360756800 20350 20350 20350 20350 0
142 20250221 180500 1360756800 20350 20350 20350 20350 0
143 20250221 180400 1360756800 20350 20350 20350 20350 0
144 20250221 180300 1360756800 20350 20350 20350 20350 0
145 20250221 180200 1360756800 20350 20350 20350 20350 0
146 20250221 180100 1360756800 20350 20350 20350 20350 0
147 20250221 180000 1360756800 20350 20350 20350 20350 0
148 20250221 175900 1360756800 20350 20350 20350 20350 0
149 20250221 175800 1360756800 20350 20350 20350 20350 0
150 20250221 175700 1360756800 20350 20350 20350 20350 0
151 20250221 175600 1360756800 20350 20350 20350 20350 0
152 20250221 175500 1360756800 20350 20350 20350 20350 591
153 20250221 175400 1360756800 20350 20350 20350 20350 0
154 20250221 175300 1360756800 20350 20350 20350 20350 0
155 20250221 175200 1360756800 20350 20350 20350 20350 0
156 20250221 175100 1360756800 20350 20350 20350 20350 0
157 20250221 175000 1360756800 20350 20350 20350 20350 0
158 20250221 174900 1360756800 20350 20350 20350 20350 0
159 20250221 174800 1360756800 20350 20350 20350 20350 0
160 20250221 174700 1360756800 20350 20350 20350 20350 0
161 20250221 174600 1360756800 20350 20350 20350 20350 0
162 20250221 174500 1360756800 20350 20350 20350 20350 0
163 20250221 174400 1360756800 20350 20350 20350 20350 0
164 20250221 174300 1360756800 20350 20350 20350 20350 0
165 20250221 174200 1360756800 20350 20350 20350 20350 0
166 20250221 174100 1360756800 20350 20350 20350 20350 0
167 20250221 174000 1360756800 20350 20350 20350 20350 0
168 20250221 173900 1360756800 20350 20350 20350 20350 0
169 20250221 173800 1360756800 20350 20350 20350 20350 0
170 20250221 173700 1360756800 20350 20350 20350 20350 0
171 20250221 173600 1360756800 20350 20350 20350 20350 0
172 20250221 173500 1360756800 20350 20350 20350 20350 0
173 20250221 173400 1360756800 20350 20350 20350 20350 0
174 20250221 173300 1360756800 20350 20350 20350 20350 0
175 20250221 173200 1360756800 20350 20350 20350 20350 0
176 20250221 173100 1360756800 20350 20350 20350 20350 0
177 20250221 173000 1360756800 20350 20350 20350 20350 0
178 20250221 172900 1360756800 20350 20350 20350 20350 0
179 20250221 172800 1360756800 20350 20350 20350 20350 0
180 20250221 172700 1360756800 20350 20350 20350 20350 0
181 20250221 172600 1360756800 20350 20350 20350 20350 0
182 20250221 172500 1360756800 20350 20350 20350 20350 591
183 20250221 172400 1360756800 20350 20350 20350 20350 0
184 20250221 172300 1360756800 20350 20350 20350 20350 0
185 20250221 172200 1360756800 20350 20350 20350 20350 0
186 20250221 172100 1360756800 20350 20350 20350 20350 0
187 20250221 172000 1360756800 20350 20350 20350 20350 0
188 20250221 171900 1360756800 20350 20350 20350 20350 0
189 20250221 171800 1360756800 20350 20350 20350 20350 0
190 20250221 171700 1360756800 20350 20350 20350 20350 0
191 20250221 171600 1360756800 20350 20350 20350 20350 0
192 20250221 171500 1360756800 20350 20350 20350 20350 0
193 20250221 171400 1360756800 20350 20350 20350 20350 0
194 20250221 171300 1360756800 20350 20350 20350 20350 0
195 20250221 171200 1360756800 20350 20350 20350 20350 0
196 20250221 171100 1360756800 20350 20350 20350 20350 0
197 20250221 171000 1360756800 20350 20350 20350 20350 0
198 20250221 170900 1360756800 20350 20350 20350 20350 0
199 20250221 170800 1360756800 20350 20350 20350 20350 0
200 20250221 170700 1360756800 20350 20350 20350 20350 0
201 20250221 170600 1360756800 20350 20350 20350 20350 0
202 20250221 170500 1360756800 20350 20350 20350 20350 0
203 20250221 170400 1360756800 20350 20350 20350 20350 0
204 20250221 170300 1360756800 20350 20350 20350 20350 0
205 20250221 170200 1360756800 20350 20350 20350 20350 0
206 20250221 170100 1360756800 20350 20350 20350 20350 0
207 20250221 170000 1360756800 20350 20350 20350 20350 0
208 20250221 165900 1360756800 20350 20350 20350 20350 0
209 20250221 165800 1360756800 20350 20350 20350 20350 0
210 20250221 165700 1360756800 20350 20350 20350 20350 0
211 20250221 165600 1360756800 20350 20350 20350 20350 0
212 20250221 165500 1360756800 20350 20350 20350 20350 591
213 20250221 165400 1360756800 20350 20350 20350 20350 0
214 20250221 165300 1360756800 20350 20350 20350 20350 0
215 20250221 165200 1360756800 20350 20350 20350 20350 0
216 20250221 165100 1360756800 20350 20350 20350 20350 0
217 20250221 165000 1360756800 20350 20350 20350 20350 0
218 20250221 164900 1360756800 20350 20350 20350 20350 0
219 20250221 164800 1360756800 20350 20350 20350 20350 0
220 20250221 164700 1360756800 20350 20350 20350 20350 0
221 20250221 164600 1360756800 20350 20350 20350 20350 0
222 20250221 164500 1360756800 20350 20350 20350 20350 0
223 20250221 164400 1360756800 20350 20350 20350 20350 0
224 20250221 164300 1360756800 20350 20350 20350 20350 0
225 20250221 164200 1360756800 20350 20350 20350 20350 0
226 20250221 164100 1360756800 20350 20350 20350 20350 0
227 20250221 164000 1360756800 20350 20350 20350 20350 0
228 20250221 163900 1360756800 20350 20350 20350 20350 0
229 20250221 163800 1360756800 20350 20350 20350 20350 0
230 20250221 163700 1360756800 20350 20350 20350 20350 0
231 20250221 163600 1360756800 20350 20350 20350 20350 0
232 20250221 163500 1360756800 20350 20350 20350 20350 0
233 20250221 163400 1360756800 20350 20350 20350 20350 0
234 20250221 163300 1360756800 20350 20350 20350 20350 0
235 20250221 163200 1360756800 20350 20350 20350 20350 0
236 20250221 163100 1360756800 20350 20350 20350 20350 0
237 20250221 163000 1360756800 20350 20350 20350 20350 0
238 20250221 162900 1360756800 20350 20350 20350 20350 0
239 20250221 162800 1360756800 20350 20350 20350 20350 0
240 20250221 162700 1360756800 20350 20350 20350 20350 0
241 20250221 162600 1360756800 20350 20350 20350 20350 0
242 20250221 162500 1360756800 20350 20350 20350 20350 591
243 20250221 162400 1360756800 20350 20350 20350 20350 0
244 20250221 162300 1360756800 20350 20350 20350 20350 0
245 20250221 162200 1360756800 20350 20350 20350 20350 0
246 20250221 162100 1360756800 20350 20350 20350 20350 0
247 20250221 162000 1360756800 20350 20350 20350 20350 0
248 20250221 161900 1360756800 20350 20350 20350 20350 0
249 20250221 161800 1360756800 20350 20350 20350 20350 0
250 20250221 161700 1360756800 20350 20350 20350 20350 0
251 20250221 161600 1360756800 20350 20350 20350 20350 0
252 20250221 161500 1360756800 20350 20350 20350 20350 0
253 20250221 161400 1360756800 20350 20350 20350 20350 0
254 20250221 161300 1360756800 20350 20350 20350 20350 0
255 20250221 161200 1360756800 20350 20350 20350 20350 0
256 20250221 161100 1360756800 20350 20350 20350 20350 0
257 20250221 161000 1360756800 20350 20350 20350 20350 0
258 20250221 160900 1360756800 20350 20350 20350 20350 0
259 20250221 160800 1360756800 20350 20350 20350 20350 0
260 20250221 160700 1360756800 20350 20350 20350 20350 0
261 20250221 160600 1360756800 20350 20350 20350 20350 0
262 20250221 160500 1360756800 20350 20350 20350 20350 0
263 20250221 160400 1360756800 20350 20350 20350 20350 0
264 20250221 160300 1360756800 20350 20350 20350 20350 0
265 20250221 160200 1360756800 20350 20350 20350 20350 0
266 20250221 160100 1360756800 20350 20350 20350 20350 0
267 20250221 160000 1360756800 20350 20350 20350 20350 0
268 20250221 155900 1360756800 20350 20350 20350 20350 0
269 20250221 155800 1360756800 20350 20350 20350 20350 0
270 20250221 155700 1360756800 20350 20350 20350 20350 0
271 20250221 155600 1360756800 20350 20350 20350 20350 0
272 20250221 155500 1360756800 20350 20350 20350 20350 591
273 20250221 155400 1360756800 20350 20350 20350 20350 0
274 20250221 155300 1360756800 20350 20350 20350 20350 0
275 20250221 155200 1360756800 20350 20350 20350 20350 0
276 20250221 155100 1360756800 20350 20350 20350 20350 0
277 20250221 155000 1360756800 20350 20350 20350 20350 0
278 20250221 154900 1360756800 20350 20350 20350 20350 0
279 20250221 154800 1360756800 20350 20350 20350 20350 0
280 20250221 154700 1360756800 20350 20350 20350 20350 0
281 20250221 154600 1360756800 20350 20350 20350 20350 0
282 20250221 154500 1360756800 20350 20350 20350 20350 0
283 20250221 154400 1360756800 20350 20350 20350 20350 0
284 20250221 154300 1360756800 20350 20350 20350 20350 0
285 20250221 154200 1360756800 20350 20350 20350 20350 0
286 20250221 154100 1360756800 20350 20350 20350 20350 0
287 20250221 154000 1360756800 20350 20350 20350 20350 0
288 20250221 153900 1360756800 20350 20350 20350 20350 0
289 20250221 153800 1360756800 20350 20350 20350 20350 0
290 20250221 153700 1360756800 20350 20350 20350 20350 0
291 20250221 153600 1360756800 20350 20350 20350 20350 0
292 20250221 153500 1360756800 20350 20350 20350 20350 0
293 20250221 153400 1360756800 20350 20350 20350 20350 0
294 20250221 153300 1360756800 20350 20350 20350 20350 0
295 20250221 153200 1360756800 20350 20350 20350 20350 0
296 20250221 153100 1360756800 20350 20350 20350 20350 0
297 20250221 153000 1360756800 20350 20350 20350 20350 591
298 20250221 152900 1348729950 20350 20350 20350 20350 0
299 20250221 152800 1348729950 20350 20350 20350 20350 0
300 20250221 152700 1348729950 20350 20350 20350 20350 0
301 20250221 152600 1348729950 20350 20350 20350 20350 0
302 20250221 152500 1348729950 20350 20350 20350 20350 0
303 20250221 152400 1348729950 20350 20350 20350 20350 0
304 20250221 152300 1348729950 20350 20350 20350 20350 0
305 20250221 152200 1348729950 20350 20350 20350 20350 0
306 20250221 152100 1348729950 20350 20350 20350 20350 0
307 20250221 152000 1348729950 20350 20350 20350 20350 0
308 20250221 151900 1348729950 20350 20350 20350 20300 42
309 20250221 151800 1347875900 20400 20400 20400 20300 10
310 20250221 151700 1347672700 20400 20400 20450 20350 282
311 20250221 151600 1341920100 20550 20500 20550 20500 26
312 20250221 151500 1341386900 20500 20500 20500 20400 93
313 20250221 151400 1339481750 20500 20500 20500 20500 1
314 20250221 151300 1339461250 20500 20450 20500 20450 141
315 20250221 151200 1336575750 20500 20400 20500 20400 115
316 20250221 151100 1334218950 20500 20500 20500 20500 0
317 20250221 151000 1334218950 20500 20450 20500 20450 61
318 20250221 150900 1332969700 20450 20450 20450 20450 0
319 20250221 150800 1332969700 20450 20450 20450 20450 2
320 20250221 150700 1332928800 20400 20400 20400 20400 26
321 20250221 150600 1332398400 20450 20500 20500 20450 50
322 20250221 150500 1331375400 20450 20450 20450 20450 0
323 20250221 150400 1331375400 20450 20450 20450 20450 4
324 20250221 150300 1331293600 20400 20400 20400 20400 5
325 20250221 150200 1331191600 20450 20450 20450 20450 33
326 20250221 150100 1330516750 20400 20400 20400 20400 0
327 20250221 150000 1330516750 20400 20500 20500 20400 19
328 20250221 145900 1330128200 20500 20400 20500 20400 8
329 20250221 145800 1329964800 20500 20500 20500 20500 0
330 20250221 145700 1329964800 20500 20450 20500 20450 42
331 20250221 145600 1329105800 20450 20450 20450 20450 0
332 20250221 145500 1329105800 20450 20400 20450 20400 16
333 20250221 145400 1328778900 20450 20450 20450 20450 75
334 20250221 145300 1327245150 20450 20450 20450 20450 27
335 20250221 145200 1326693000 20350 20350 20350 20350 0
336 20250221 145100 1326693000 20350 20350 20350 20350 4
337 20250221 145000 1326611600 20450 20400 20450 20400 1419
338 20250221 144900 1297652200 20350 20350 20350 20350 130
339 20250221 144800 1295006700 20350 20300 20350 20300 448
340 20250221 144700 1285890250 20350 20350 20350 20350 241
341 20250221 144600 1280985900 20350 20350 20350 20350 0
342 20250221 144500 1280985900 20350 20350 20350 20350 50
343 20250221 144400 1279968400 20400 20400 20400 20400 49
344 20250221 144300 1278968800 20350 20400 20400 20350 12
345 20250221 144200 1278724250 20350 20350 20350 20350 0
346 20250221 144100 1278724250 20350 20350 20350 20350 0
347 20250221 144000 1278724250 20350 20350 20350 20350 1
348 20250221 143900 1278703900 20450 20450 20450 20450 2
349 20250221 143800 1278663000 20350 20450 20450 20350 7
350 20250221 143700 1278520350 20400 20450 20450 20400 197
351 20250221 143600 1274499700 20400 20400 20400 20350 395
352 20250221 143500 1266442800 20350 20250 20350 20250 103
353 20250221 143400 1264347350 20300 20300 20350 20300 66
354 20250221 143300 1263007450 20350 20300 20350 20300 316
355 20250221 143200 1256592550 20250 20250 20250 20250 0
356 20250221 143100 1256592550 20250 20250 20250 20250 6
357 20250221 143000 1256471050 20300 20300 20300 20300 0
358 20250221 142900 1256471050 20300 20300 20300 20300 0
359 20250221 142800 1256471050 20300 20300 20300 20300 120
360 20250221 142700 1254035050 20250 20250 20250 20250 0
361 20250221 142600 1254035050 20250 20250 20250 20250 4
362 20250221 142500 1253954050 20250 20300 20300 20250 472
363 20250221 142400 1244377200 20350 20350 20350 20350 5
364 20250221 142300 1244275450 20300 20300 20350 20300 1401
365 20250221 142200 1215825300 20300 20300 20300 20300 2
366 20250221 142100 1215784700 20250 20250 20250 20250 52
367 20250221 142000 1214731700 20200 20200 20250 20200 725
368 20250221 141900 1200079250 20200 20200 20200 20200 5
369 20250221 141800 1199978250 20300 20200 20300 20200 3
370 20250221 141700 1199917450 20200 20200 20200 20200 259
371 20250221 141600 1194685650 20250 20200 20250 20200 461
372 20250221 141500 1185351950 20150 20200 20200 20150 471
373 20250221 141400 1175848400 20200 20200 20200 20200 5
374 20250221 141300 1175747400 20200 20200 20250 20200 18
375 20250221 141200 1175383700 20200 20200 20200 20200 1
376 20250221 141100 1175363500 20200 20200 20200 20200 9
377 20250221 141000 1175181700 20200 20200 20200 20200 301
378 20250221 140900 1169101500 20200 20200 20200 20200 5
379 20250221 140800 1169000500 20200 20200 20200 20200 4
380 20250221 140700 1168919700 20200 20200 20300 20200 11
381 20250221 140600 1168697300 20200 20200 20200 20200 3
382 20250221 140500 1168636700 20250 20200 20300 20150 862
383 20250221 140400 1151225300 20200 20200 20300 20200 7
384 20250221 140300 1151083650 20200 20200 20250 20200 7
385 20250221 140200 1150942150 20200 20250 20250 20200 42
386 20250221 140100 1150091950 20200 20200 20200 20200 4
387 20250221 140000 1150011150 20200 20200 20200 20150 1350
388 20250221 135900 1122741250 20200 20200 20200 20200 11
389 20250221 135800 1122519050 20200 20250 20300 20200 20
390 20250221 135700 1122114200 20200 20200 20350 20200 45
391 20250221 135600 1121198750 20200 20200 20200 20200 4
392 20250221 135500 1121117950 20350 20150 20350 20150 2352
393 20250221 135400 1073373550 20150 20150 20200 20150 1172
394 20250221 135300 1049699350 20200 20150 20250 20150 10
395 20250221 135200 1049497450 20150 20150 20150 20150 2
396 20250221 135100 1049457150 20150 20200 20200 20150 11
397 20250221 135000 1049235150 20200 20100 20250 20100 2045
398 20250221 134900 1008039850 20100 20100 20100 20100 5
399 20250221 134800 1007939350 20100 20100 20150 20100 7
400 20250221 134700 1007798600 20100 20100 20100 20100 14
401 20250221 134600 1007517200 20100 20100 20100 20100 5
402 20250221 134500 1007416700 20100 20100 20100 20100 467
403 20250221 134400 998030000 20150 20100 20200 20100 1399
404 20250221 134300 969861500 20100 20100 20100 20100 8
405 20250221 134200 969700700 20100 20100 20100 20100 2
406 20250221 134100 969660500 20200 20200 20200 20200 0
407 20250221 134000 969660500 20200 20150 20200 20100 611
408 20250221 133900 957356350 20150 20150 20150 20150 2
409 20250221 133800 957316050 20150 20150 20150 20150 5
410 20250221 133700 957215300 20150 20150 20150 20150 0
411 20250221 133600 957215300 20150 20150 20150 20150 2
412 20250221 133500 957175000 20200 20150 20200 20150 472
413 20250221 133400 947664100 20150 20150 20150 20150 12
414 20250221 133300 947422300 20150 20150 20150 20150 77
415 20250221 133200 945870750 20100 20150 20150 20100 328
416 20250221 133100 939262750 20150 20100 20150 20100 46
417 20250221 133000 938336150 20100 20100 20100 20100 293
418 20250221 132900 932446850 20150 20150 20150 20150 0
419 20250221 132800 932446850 20150 20150 20150 20150 65
420 20250221 132700 931137100 20100 20100 20100 20100 6
421 20250221 132600 931016500 20100 20150 20150 20100 1466
422 20250221 132500 901476900 20150 20150 20150 20150 460
423 20250221 132400 892207900 20200 20200 20200 20200 0
424 20250221 132300 892207900 20200 20150 20200 20150 35
425 20250221 132200 891501250 20150 20150 20150 20150 0
426 20250221 132100 891501250 20150 20150 20150 20150 10
427 20250221 132000 891299750 20200 20150 20200 20150 570
428 20250221 131900 879814000 20200 20150 20200 20150 15
429 20250221 131800 879511250 20200 20200 20200 20200 8
430 20250221 131700 879349650 20200 20200 20200 20200 0
431 20250221 131600 879349650 20200 20200 20200 20200 18
432 20250221 131500 878986050 20150 20150 20150 20150 459
433 20250221 131400 869737200 20150 20150 20150 20150 5
434 20250221 131300 869636450 20150 20150 20150 20150 0
435 20250221 131200 869636450 20150 20150 20150 20150 0
436 20250221 131100 869636450 20150 20150 20150 20150 6
437 20250221 131000 869515550 20150 20200 20200 20150 332
438 20250221 130900 862824000 20250 20250 20250 20250 0
439 20250221 130800 862824000 20250 20250 20250 20250 2
440 20250221 130700 862783500 20250 20250 20250 20250 12
441 20250221 130600 862540500 20150 20150 20150 20150 7
442 20250221 130500 862399450 20150 20200 20200 20150 457
443 20250221 130400 853189600 20200 20200 20200 20200 0
444 20250221 130300 853189600 20200 20200 20200 20200 0
445 20250221 130200 853189600 20200 20200 20200 20200 4
446 20250221 130100 853108800 20200 20200 20200 20200 0
447 20250221 130000 853108800 20200 20200 20200 20150 562
448 20250221 125900 841766750 20200 20200 20200 20200 7
449 20250221 125800 841625350 20300 20300 20300 20300 0
450 20250221 125700 841625350 20300 20300 20300 20300 0
451 20250221 125600 841625350 20300 20300 20300 20300 1
452 20250221 125500 841605050 20150 20200 20200 20150 457
453 20250221 125400 832377100 20200 20200 20200 20200 5
454 20250221 125300 832276100 20200 20200 20200 20200 0
455 20250221 125200 832276100 20200 20200 20200 20200 0
456 20250221 125100 832276100 20200 20200 20250 20200 249
457 20250221 125000 827234300 20200 20250 20350 20200 1377
458 20250221 124900 799409050 20250 20250 20250 20250 0
459 20250221 124800 799409050 20250 20250 20250 20250 0
460 20250221 124700 799409050 20250 20250 20250 20250 0
461 20250221 124600 799409050 20250 20350 20350 20250 7
462 20250221 124500 799267200 20250 20200 20250 20200 752
463 20250221 124400 784042400 20200 20200 20200 20200 0
464 20250221 124300 784042400 20200 20200 20200 20200 6
465 20250221 124200 783921200 20250 20250 20250 20250 60
466 20250221 124100 782706200 20200 20200 20200 20200 0
467 20250221 124000 782706200 20200 20250 20250 20200 556
468 20250221 123900 771473400 20250 20250 20250 20250 0
469 20250221 123800 771473400 20250 20250 20250 20250 4
470 20250221 123700 771392400 20250 20250 20250 20250 0
471 20250221 123600 771392400 20250 20250 20250 20250 0
472 20250221 123500 771392400 20250 20250 20250 20250 458
473 20250221 123400 762117900 20250 20250 20250 20250 0
474 20250221 123300 762117900 20250 20250 20250 20250 6
475 20250221 123200 761996400 20250 20250 20250 20250 0
476 20250221 123100 761996400 20250 20250 20250 20250 0
477 20250221 123000 761996400 20250 20250 20250 20200 285
478 20250221 122900 756227400 20250 20250 20250 20250 0
479 20250221 122800 756227400 20250 20250 20250 20250 12
480 20250221 122700 755984400 20250 20250 20250 20250 0
481 20250221 122600 755984400 20250 20250 20250 20250 5
482 20250221 122500 755883150 20200 20300 20300 20200 445
483 20250221 122400 746864200 20350 20350 20350 20350 143
484 20250221 122300 743954150 20300 20300 20300 20300 12
485 20250221 122200 743710550 20300 20300 20300 20300 0
486 20250221 122100 743710550 20300 20300 20300 20300 494
487 20250221 122000 733682350 20200 20250 20250 20200 551
488 20250221 121900 722538500 20250 20250 20250 20250 0
489 20250221 121800 722538500 20250 20250 20250 20250 6
490 20250221 121700 722417000 20250 20250 20250 20250 0
491 20250221 121600 722417000 20250 20250 20250 20250 0
492 20250221 121500 722417000 20250 20250 20250 20250 445
493 20250221 121400 713405750 20350 20250 20350 20250 6
494 20250221 121300 713284150 20250 20250 20250 20250 0
495 20250221 121200 713284150 20250 20250 20250 20250 0
496 20250221 121100 713284150 20250 20250 20250 20250 0
497 20250221 121000 713284150 20250 20250 20250 20250 288
498 20250221 120900 707452150 20250 20250 20250 20250 0
499 20250221 120800 707452150 20250 20250 20250 20250 0
500 20250221 120700 707452150 20250 20250 20250 20250 0
501 20250221 120600 707452150 20250 20250 20250 20250 6
502 20250221 120500 707330650 20300 20250 20300 20200 742
503 20250221 120400 692293550 20250 20250 20300 20250 502
504 20250221 120300 682127750 20200 20200 20200 20200 0
505 20250221 120200 682127750 20200 20200 20200 20200 4
506 20250221 120100 682046950 20200 20200 20200 20200 0
507 20250221 120000 682046950 20200 20200 20200 20200 544
508 20250221 115900 671058150 20200 20200 20200 20200 0
509 20250221 115800 671058150 20200 20200 20200 20200 7
510 20250221 115700 670916750 20200 20200 20200 20200 0
511 20250221 115600 670916750 20200 20200 20200 20200 0
512 20250221 115500 670916750 20200 20200 20200 20200 441
513 20250221 115400 662008550 20200 20200 20200 20200 5
514 20250221 115300 661907550 20200 20200 20200 20200 0
515 20250221 115200 661907550 20200 20200 20200 20200 0
516 20250221 115100 661907550 20200 20200 20200 20200 0
517 20250221 115000 661907550 20200 20200 20200 20150 878
518 20250221 114900 644175400 20200 20200 20200 20200 0
519 20250221 114800 644175400 20200 20200 20200 20200 300
520 20250221 114700 638115400 20200 20200 20200 20200 6
521 20250221 114600 637994200 20150 20150 20150 20150 0
522 20250221 114500 637994200 20150 20200 20200 20150 441
523 20250221 114400 629096450 20200 20200 20200 20200 0
524 20250221 114300 629096450 20200 20200 20200 20200 0
525 20250221 114200 629096450 20200 20200 20200 20200 6
526 20250221 114100 628975250 20150 20150 20150 20150 0
527 20250221 114000 628975250 20150 20200 20200 20150 538
528 20250221 113900 618129800 20200 20200 20200 20200 0
529 20250221 113800 618129800 20200 20200 20200 20200 30
530 20250221 113700 617523800 20200 20150 20200 20150 64
531 20250221 113600 616234000 20150 20150 20150 20150 0
532 20250221 113500 616234000 20150 20200 20200 20150 441
533 20250221 113400 607331850 20200 20200 20200 20200 7
534 20250221 113300 607190450 20200 20200 20200 20200 0
535 20250221 113200 607190450 20200 20200 20200 20200 0
536 20250221 113100 607190450 20200 20200 20200 20200 0
537 20250221 113000 607190450 20200 20200 20200 20150 276
538 20250221 112900 601628700 20200 20200 20200 20200 0
539 20250221 112800 601628700 20200 20200 20200 20200 0
540 20250221 112700 601628700 20200 20200 20200 20200 0
541 20250221 112600 601628700 20200 20200 20200 20200 0
542 20250221 112500 601628700 20200 20200 20300 20150 493
543 20250221 112400 591685700 20200 20200 20200 20200 0
544 20250221 112300 591685700 20200 20250 20250 20200 489
545 20250221 112200 581807100 20200 20200 20200 20200 6
546 20250221 112100 581685900 20200 20200 20200 20200 150
547 20250221 112000 578655900 20200 20200 20200 20200 786
548 20250221 111900 562778700 20200 20200 20200 20200 0
549 20250221 111800 562778700 20200 20200 20200 20200 6
550 20250221 111700 562657500 20200 20200 20200 20200 0
551 20250221 111600 562657500 20200 20200 20200 20200 0
552 20250221 111500 562657500 20200 20250 20250 20200 428
553 20250221 111400 554011650 20250 20250 20250 20250 4
554 20250221 111300 553930650 20250 20250 20250 20250 223
555 20250221 111200 549414900 20200 20200 20200 20200 0
556 20250221 111100 549414900 20200 20200 20200 20200 0
557 20250221 111000 549414900 20200 20200 20200 20200 277
558 20250221 110900 543819500 20200 20200 20200 20200 0
559 20250221 110800 543819500 20200 20200 20200 20200 0
560 20250221 110700 543819500 20200 20200 20200 20200 0
561 20250221 110600 543819500 20200 20200 20200 20200 5
562 20250221 110500 543718500 20250 20250 20250 20200 442
563 20250221 110400 534774350 20250 20250 20250 20250 300
564 20250221 110300 528699350 20250 20250 20250 20250 0
565 20250221 110200 528699350 20250 20250 20250 20250 5
566 20250221 110100 528598100 20250 20250 20250 20250 0
567 20250221 110000 528598100 20250 20250 20250 20250 530
568 20250221 105900 517865600 20250 20250 20250 20250 0
569 20250221 105800 517865600 20250 20250 20250 20250 6
570 20250221 105700 517744100 20250 20250 20250 20250 0
571 20250221 105600 517744100 20250 20250 20250 20250 0
572 20250221 105500 517744100 20250 20300 20300 20250 452
573 20250221 105400 508569500 20300 20300 20300 20300 1269
574 20250221 105300 482808800 20250 20250 20250 20250 52
575 20250221 105200 481755800 20300 20300 20300 20300 1
576 20250221 105100 481735500 20200 20200 20200 20200 6
577 20250221 105000 481614300 20200 20200 20200 20200 260
578 20250221 104900 476362300 20200 20300 20300 20200 7
579 20250221 104800 476220600 20200 20200 20200 20200 0
580 20250221 104700 476220600 20200 20200 20200 20200 0
581 20250221 104600 476220600 20200 20200 20200 20200 107
582 20250221 104500 474059200 20200 20200 20200 20200 427
583 20250221 104400 465433800 20300 20300 20300 20300 10
584 20250221 104300 465230800 20300 20300 20300 20300 1
585 20250221 104200 465210500 20200 20200 20200 20200 6
586 20250221 104100 465089300 20200 20200 20200 20200 0
587 20250221 104000 465089300 20200 20250 20250 20200 524
588 20250221 103900 454484050 20250 20250 20250 20250 0
589 20250221 103800 454484050 20250 20250 20250 20250 9
590 20250221 103700 454301800 20250 20250 20250 20250 0
591 20250221 103600 454301800 20250 20250 20250 20250 0
592 20250221 103500 454301800 20250 20250 20250 20250 420
593 20250221 103400 445796800 20250 20300 20300 20250 42
594 20250221 103300 444945550 20300 20300 20300 20300 0
595 20250221 103200 444945550 20300 20300 20300 20300 10
596 20250221 103100 444742550 20300 20300 20300 20300 0
597 20250221 103000 444742550 20300 20250 20300 20250 263
598 20250221 102900 439416750 20300 20300 20300 20300 0
599 20250221 102800 439416750 20300 20300 20300 20300 10
600 20250221 102700 439213750 20300 20300 20300 20300 1238
601 20250221 102600 414082350 20350 20300 20350 20300 213
602 20250221 102500 409748250 20300 20300 20350 20300 426
603 20250221 102400 401100400 20400 20400 20400 20400 7
604 20250221 102300 400957600 20300 20300 20300 20300 6
605 20250221 102200 400835800 20350 20350 20350 20350 0
606 20250221 102100 400835800 20350 20350 20350 20350 198
607 20250221 102000 396806500 20350 20350 20350 20350 519
608 20250221 101900 386244850 20350 20350 20350 20350 50
609 20250221 101800 385227350 20350 20350 20350 20350 6
610 20250221 101700 385105250 20400 20400 20400 20350 17
611 20250221 101600 384758700 20450 20450 20450 20450 15
612 20250221 101500 384451950 20400 20400 20400 20350 409
613 20250221 101400 376122650 20400 20400 20400 20400 24
614 20250221 101300 375633050 20400 20400 20400 20400 19
615 20250221 101200 375245450 20400 20400 20400 20400 79
616 20250221 101100 373633850 20400 20400 20400 20400 300
617 20250221 101000 367513850 20350 20300 20350 20300 563
618 20250221 100900 356069850 20300 20300 20300 20300 1
619 20250221 100800 356049550 20300 20300 20300 20300 0
620 20250221 100700 356049550 20300 20300 20300 20300 1000
621 20250221 100600 335749550 20200 20200 20200 20200 5
622 20250221 100500 335648550 20200 20250 20250 20200 428
623 20250221 100400 326997400 20300 20300 20300 20300 1
624 20250221 100300 326977100 20250 20250 20250 20250 0
625 20250221 100200 326977100 20250 20250 20250 20250 5
626 20250221 100100 326875850 20250 20250 20250 20250 0
627 20250221 100000 326875850 20250 20300 20300 20200 515
628 20250221 095900 316444500 20300 20300 20300 20300 349
629 20250221 095800 309359800 20250 20250 20250 20250 6
630 20250221 095700 309238300 20250 20250 20250 20250 350
631 20250221 095600 302150800 20250 20300 20300 20250 11
632 20250221 095500 301928000 20250 20300 20300 20250 402
633 20250221 095400 293781650 20300 20350 20350 20300 23
634 20250221 095300 293313900 20350 20350 20350 20350 0
635 20250221 095200 293313900 20350 20350 20350 20350 1
636 20250221 095100 293293550 20350 20350 20350 20350 10
637 20250221 095000 293090050 20350 20300 20350 20300 253
638 20250221 094900 287953950 20300 20400 20400 20300 9
639 20250221 094800 287770750 20400 20400 20400 20400 1
640 20250221 094700 287750350 20300 20250 20300 20250 219
641 20250221 094600 283304850 20300 20250 20300 20250 75
642 20250221 094500 281782700 20200 20250 20250 20200 449
643 20250221 094400 272711650 20250 20250 20250 20250 452
644 20250221 094300 263558650 20200 20250 20250 20200 4
645 20250221 094200 263477800 20250 20250 20250 20250 0
646 20250221 094100 263477800 20250 20300 20300 20250 2192
647 20250221 094000 219028500 20300 20300 20300 20300 505
648 20250221 093900 208777000 20350 20350 20350 20350 0
649 20250221 093800 208777000 20350 20350 20350 20350 178
650 20250221 093700 205154700 20350 20350 20350 20350 5
651 20250221 093600 205052950 20400 20400 20400 20400 0
652 20250221 093500 205052950 20400 20400 20400 20350 935
653 20250221 093400 185998900 20400 20400 20400 20400 52
654 20250221 093300 184938100 20450 20450 20450 20450 0
655 20250221 093200 184938100 20450 20450 20450 20450 11
656 20250221 093100 184713150 20350 20350 20350 20350 0
657 20250221 093000 184713150 20350 20400 20400 20350 485
658 20250221 092900 174831050 20400 20350 20450 20350 53
659 20250221 092800 173752300 20400 20350 20400 20300 78
660 20250221 092700 172161550 20300 20300 20300 20300 0
661 20250221 092600 172161550 20300 20300 20300 20300 500
662 20250221 092500 162011550 20300 20300 20300 20300 398
663 20250221 092400 153932150 20400 20350 20400 20350 511
664 20250221 092300 143532750 20350 20350 20350 20350 201
665 20250221 092200 139442400 20400 20350 20400 20350 576
666 20250221 092100 127692350 20350 20350 20350 20350 89
667 20250221 092000 125881200 20400 20350 20400 20300 496
668 20250221 091900 115801650 20500 20450 20500 20450 147
669 20250221 091800 112794950 20350 20400 20550 20300 1500
670 20250221 091700 82250700 20400 20450 20450 20400 953
671 20250221 091600 62791000 20500 20600 20600 20500 1167
672 20250221 091500 38859500 20550 20600 20650 20500 462
673 20250221 091400 29381000 20600 20600 20600 20600 0
674 20250221 091300 29381000 20600 20600 20600 20600 0
675 20250221 091200 29381000 20600 20600 20600 20600 0
676 20250221 091100 29381000 20600 20600 20600 20600 100
677 20250221 091000 27321000 20650 20600 20650 20500 249
678 20250221 090900 22203700 20550 20600 20600 20550 100
679 20250221 090800 20145400 20600 20650 20650 20550 251
680 20250221 090700 14982700 20750 20750 20750 20750 0
681 20250221 090600 14982700 20750 20650 20750 20650 365
682 20250221 090500 7437150 20650 20650 20650 20650 0
683 20250221 090400 7437150 20650 20650 20650 20650 0
684 20250221 090300 7437150 20650 20600 20650 20600 304
685 20250221 090200 1171350 20500 20500 20500 20500 0
686 20250221 090100 1171350 20500 20500 20500 20500 0
687 20250221 090000 1171350 20500 20550 20600 20500 56