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

701
181710/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203900,1562755900,20350,20350,20350,20350,500
20250221,203800,1562755900,20350,20350,20350,20350,0
20250221,203700,1562755900,20350,20350,20350,20350,0
20250221,203600,1562755900,20350,20350,20350,20350,0
20250221,203500,1562755900,20350,20350,20350,20350,0
20250221,203400,1562755900,20350,20350,20350,20350,0
20250221,203300,1562755900,20350,20350,20350,20350,0
20250221,203200,1562755900,20350,20350,20350,20350,0
20250221,203100,1562755900,20350,20350,20350,20350,0
20250221,203000,1562755900,20350,20350,20350,20350,0
20250221,202900,1562755900,20350,20350,20350,20350,0
20250221,202800,1562755900,20350,20350,20350,20350,0
20250221,202700,1562755900,20350,20350,20350,20350,0
20250221,202600,1562755900,20350,20350,20350,20350,0
20250221,202500,1562755900,20350,20350,20350,20350,0
20250221,202400,1562755900,20350,20350,20350,20350,0
20250221,202300,1562755900,20350,20350,20350,20350,0
20250221,202200,1562755900,20350,20350,20350,20350,0
20250221,202100,1562755900,20350,20350,20350,20350,0
20250221,202000,1562755900,20350,20350,20350,20350,0
20250221,201900,1562755900,20350,20350,20350,20350,0
20250221,201800,1562755900,20350,20350,20350,20350,0
20250221,201700,1562755900,20350,20350,20350,20350,0
20250221,201600,1562755900,20350,20350,20350,20350,0
20250221,201500,1562755900,20350,20350,20350,20350,0
20250221,201400,1562755900,20350,20350,20350,20350,0
20250221,201300,1562755900,20350,20350,20350,20350,0
20250221,201200,1562755900,20350,20350,20350,20350,0
20250221,201100,1562755900,20350,20350,20350,20350,0
20250221,201000,1562755900,20350,20350,20350,20350,0
20250221,200900,1562755900,20350,20350,20350,20350,500
20250221,200800,1562755900,20350,20350,20350,20350,0
20250221,200700,1562755900,20350,20350,20350,20350,0
20250221,200600,1562755900,20350,20350,20350,20350,0
20250221,200500,1562755900,20350,20350,20350,20350,0
20250221,200400,1562755900,20350,20350,20350,20350,0
20250221,200300,1562755900,20350,20350,20350,20350,0
20250221,200200,1562755900,20350,20350,20350,20350,0
20250221,200100,1562755900,20350,20350,20350,20350,0
20250221,200000,1562755900,20350,20350,20350,20350,0
20250221,195900,1562755900,20350,20350,20350,20350,0
20250221,195800,1562755900,20350,20350,20350,20350,0
20250221,195700,1562755900,20350,20350,20350,20350,0
20250221,195600,1562755900,20350,20350,20350,20350,0
20250221,195500,1562755900,20350,20350,20350,20350,0
20250221,195400,1562755900,20350,20350,20350,20350,0
20250221,195300,1562755900,20350,20350,20350,20350,0
20250221,195200,1562755900,20350,20350,20350,20350,0
20250221,195100,1562755900,20350,20350,20350,20350,0
20250221,195000,1562755900,20350,20350,20350,20350,0
20250221,194900,1562755900,20350,20350,20350,20350,0
20250221,194800,1562755900,20350,20350,20350,20350,0
20250221,194700,1562755900,20350,20350,20350,20350,0
20250221,194600,1562755900,20350,20350,20350,20350,0
20250221,194500,1562755900,20350,20350,20350,20350,0
20250221,194400,1562755900,20350,20350,20350,20350,0
20250221,194300,1562755900,20350,20350,20350,20350,0
20250221,194200,1562755900,20350,20350,20350,20350,0
20250221,194100,1562755900,20350,20350,20350,20350,0
20250221,194000,1562755900,20350,20350,20350,20350,0
20250221,193900,1562755900,20350,20350,20350,20350,500
20250221,193800,1562755900,20350,20350,20350,20350,0
20250221,193700,1562755900,20350,20350,20350,20350,0
20250221,193600,1562755900,20350,20350,20350,20350,0
20250221,193500,1562755900,20350,20350,20350,20350,0
20250221,193400,1562755900,20350,20350,20350,20350,0
20250221,193300,1562755900,20350,20350,20350,20350,0
20250221,193200,1562755900,20350,20350,20350,20350,0
20250221,193100,1562755900,20350,20350,20350,20350,0
20250221,193000,1562755900,20350,20350,20350,20350,0
20250221,192900,1562755900,20350,20350,20350,20350,0
20250221,192800,1562755900,20350,20350,20350,20350,0
20250221,192700,1562755900,20350,20350,20350,20350,0
20250221,192600,1562755900,20350,20350,20350,20350,0
20250221,192500,1562755900,20350,20350,20350,20350,0
20250221,192400,1562755900,20350,20350,20350,20350,0
20250221,192300,1562755900,20350,20350,20350,20350,0
20250221,192200,1562755900,20350,20350,20350,20350,0
20250221,192100,1562755900,20350,20350,20350,20350,0
20250221,192000,1562755900,20350,20350,20350,20350,0
20250221,191900,1562755900,20350,20350,20350,20350,0
20250221,191800,1562755900,20350,20350,20350,20350,0
20250221,191700,1562755900,20350,20350,20350,20350,0
20250221,191600,1562755900,20350,20350,20350,20350,0
20250221,191500,1562755900,20350,20350,20350,20350,0
20250221,191400,1562755900,20350,20350,20350,20350,0
20250221,191300,1562755900,20350,20350,20350,20350,0
20250221,191200,1562755900,20350,20350,20350,20350,0
20250221,191100,1562755900,20350,20350,20350,20350,0
20250221,191000,1562755900,20350,20350,20350,20350,0
20250221,190900,1562755900,20350,20350,20350,20350,500
20250221,190800,1562755900,20350,20350,20350,20350,0
20250221,190700,1562755900,20350,20350,20350,20350,0
20250221,190600,1562755900,20350,20350,20350,20350,0
20250221,190500,1562755900,20350,20350,20350,20350,0
20250221,190400,1562755900,20350,20350,20350,20350,0
20250221,190300,1562755900,20350,20350,20350,20350,0
20250221,190200,1562755900,20350,20350,20350,20350,0
20250221,190100,1562755900,20350,20350,20350,20350,0
20250221,190000,1562755900,20350,20350,20350,20350,0
20250221,185900,1562755900,20350,20350,20350,20350,0
20250221,185800,1562755900,20350,20350,20350,20350,0
20250221,185700,1562755900,20350,20350,20350,20350,0
20250221,185600,1562755900,20350,20350,20350,20350,0
20250221,185500,1562755900,20350,20350,20350,20350,0
20250221,185400,1562755900,20350,20350,20350,20350,0
20250221,185300,1562755900,20350,20350,20350,20350,0
20250221,185200,1562755900,20350,20350,20350,20350,0
20250221,185100,1562755900,20350,20350,20350,20350,0
20250221,185000,1562755900,20350,20350,20350,20350,0
20250221,184900,1562755900,20350,20350,20350,20350,0
20250221,184800,1562755900,20350,20350,20350,20350,0
20250221,184700,1562755900,20350,20350,20350,20350,0
20250221,184600,1562755900,20350,20350,20350,20350,0
20250221,184500,1562755900,20350,20350,20350,20350,0
20250221,184400,1562755900,20350,20350,20350,20350,0
20250221,184300,1562755900,20350,20350,20350,20350,0
20250221,184200,1562755900,20350,20350,20350,20350,0
20250221,184100,1562755900,20350,20350,20350,20350,0
20250221,184000,1562755900,20350,20350,20350,20350,0
20250221,183900,1562755900,20350,20350,20350,20350,500
20250221,183800,1562755900,20350,20350,20350,20350,0
20250221,183700,1562755900,20350,20350,20350,20350,0
20250221,183600,1562755900,20350,20350,20350,20350,0
20250221,183500,1562755900,20350,20350,20350,20350,0
20250221,183400,1562755900,20350,20350,20350,20350,0
20250221,183300,1562755900,20350,20350,20350,20350,0
20250221,183200,1562755900,20350,20350,20350,20350,0
20250221,183100,1562755900,20350,20350,20350,20350,0
20250221,183000,1562755900,20350,20350,20350,20350,0
20250221,182900,1562755900,20350,20350,20350,20350,0
20250221,182800,1562755900,20350,20350,20350,20350,0
20250221,182700,1562755900,20350,20350,20350,20350,0
20250221,182600,1562755900,20350,20350,20350,20350,0
20250221,182500,1562755900,20350,20350,20350,20350,0
20250221,182400,1562755900,20350,20350,20350,20350,0
20250221,182300,1562755900,20350,20350,20350,20350,0
20250221,182200,1562755900,20350,20350,20350,20350,0
20250221,182100,1562755900,20350,20350,20350,20350,0
20250221,182000,1562755900,20350,20350,20350,20350,0
20250221,181900,1562755900,20350,20350,20350,20350,0
20250221,181800,1562755900,20350,20350,20350,20350,0
20250221,181700,1562755900,20350,20350,20350,20350,0
20250221,181600,1562755900,20350,20350,20350,20350,0
20250221,181500,1562755900,20350,20350,20350,20350,0
20250221,181400,1562755900,20350,20350,20350,20350,0
20250221,181300,1562755900,20350,20350,20350,20350,0
20250221,181200,1562755900,20350,20350,20350,20350,0
20250221,181100,1562755900,20350,20350,20350,20350,0
20250221,181000,1562755900,20350,20350,20350,20350,0
20250221,180900,1562755900,20350,20350,20350,20350,500
20250221,180800,1562755900,20350,20350,20350,20350,0
20250221,180700,1562755900,20350,20350,20350,20350,0
20250221,180600,1562755900,20350,20350,20350,20350,0
20250221,180500,1562755900,20350,20350,20350,20350,0
20250221,180400,1562755900,20350,20350,20350,20350,0
20250221,180300,1562755900,20350,20350,20350,20350,0
20250221,180200,1562755900,20350,20350,20350,20350,0
20250221,180100,1562755900,20350,20350,20350,20350,0
20250221,180000,1562755900,20350,20350,20350,20350,0
20250221,175900,1562755900,20350,20350,20350,20350,0
20250221,175800,1562755900,20350,20350,20350,20350,0
20250221,175700,1562755900,20350,20350,20350,20350,0
20250221,175600,1562755900,20350,20350,20350,20350,0
20250221,175500,1562755900,20350,20350,20350,20350,0
20250221,175400,1562755900,20350,20350,20350,20350,0
20250221,175300,1562755900,20350,20350,20350,20350,0
20250221,175200,1562755900,20350,20350,20350,20350,0
20250221,175100,1562755900,20350,20350,20350,20350,0
20250221,175000,1562755900,20350,20350,20350,20350,0
20250221,174900,1562755900,20350,20350,20350,20350,0
20250221,174800,1562755900,20350,20350,20350,20350,0
20250221,174700,1562755900,20350,20350,20350,20350,0
20250221,174600,1562755900,20350,20350,20350,20350,0
20250221,174500,1562755900,20350,20350,20350,20350,0
20250221,174400,1562755900,20350,20350,20350,20350,0
20250221,174300,1562755900,20350,20350,20350,20350,0
20250221,174200,1562755900,20350,20350,20350,20350,0
20250221,174100,1562755900,20350,20350,20350,20350,0
20250221,174000,1562755900,20350,20350,20350,20350,0
20250221,173900,1562755900,20350,20350,20350,20350,500
20250221,173800,1562755900,20350,20350,20350,20350,0
20250221,173700,1562755900,20350,20350,20350,20350,0
20250221,173600,1562755900,20350,20350,20350,20350,0
20250221,173500,1562755900,20350,20350,20350,20350,0
20250221,173400,1562755900,20350,20350,20350,20350,0
20250221,173300,1562755900,20350,20350,20350,20350,0
20250221,173200,1562755900,20350,20350,20350,20350,0
20250221,173100,1562755900,20350,20350,20350,20350,0
20250221,173000,1562755900,20350,20350,20350,20350,0
20250221,172900,1562755900,20350,20350,20350,20350,0
20250221,172800,1562755900,20350,20350,20350,20350,0
20250221,172700,1562755900,20350,20350,20350,20350,0
20250221,172600,1562755900,20350,20350,20350,20350,0
20250221,172500,1562755900,20350,20350,20350,20350,0
20250221,172400,1562755900,20350,20350,20350,20350,0
20250221,172300,1562755900,20350,20350,20350,20350,0
20250221,172200,1562755900,20350,20350,20350,20350,0
20250221,172100,1562755900,20350,20350,20350,20350,0
20250221,172000,1562755900,20350,20350,20350,20350,0
20250221,171900,1562755900,20350,20350,20350,20350,0
20250221,171800,1562755900,20350,20350,20350,20350,0
20250221,171700,1562755900,20350,20350,20350,20350,0
20250221,171600,1562755900,20350,20350,20350,20350,0
20250221,171500,1562755900,20350,20350,20350,20350,0
20250221,171400,1562755900,20350,20350,20350,20350,0
20250221,171300,1562755900,20350,20350,20350,20350,0
20250221,171200,1562755900,20350,20350,20350,20350,0
20250221,171100,1562755900,20350,20350,20350,20350,0
20250221,171000,1562755900,20350,20350,20350,20350,0
20250221,170900,1562755900,20350,20350,20350,20350,500
20250221,170800,1562755900,20350,20350,20350,20350,0
20250221,170700,1562755900,20350,20350,20350,20350,0
20250221,170600,1562755900,20350,20350,20350,20350,0
20250221,170500,1562755900,20350,20350,20350,20350,0
20250221,170400,1562755900,20350,20350,20350,20350,0
20250221,170300,1562755900,20350,20350,20350,20350,0
20250221,170200,1562755900,20350,20350,20350,20350,0
20250221,170100,1562755900,20350,20350,20350,20350,0
20250221,170000,1562755900,20350,20350,20350,20350,0
20250221,165900,1562755900,20350,20350,20350,20350,0
20250221,165800,1562755900,20350,20350,20350,20350,0
20250221,165700,1562755900,20350,20350,20350,20350,0
20250221,165600,1562755900,20350,20350,20350,20350,0
20250221,165500,1562755900,20350,20350,20350,20350,0
20250221,165400,1562755900,20350,20350,20350,20350,0
20250221,165300,1562755900,20350,20350,20350,20350,0
20250221,165200,1562755900,20350,20350,20350,20350,0
20250221,165100,1562755900,20350,20350,20350,20350,0
20250221,165000,1562755900,20350,20350,20350,20350,0
20250221,164900,1562755900,20350,20350,20350,20350,0
20250221,164800,1562755900,20350,20350,20350,20350,0
20250221,164700,1562755900,20350,20350,20350,20350,0
20250221,164600,1562755900,20350,20350,20350,20350,0
20250221,164500,1562755900,20350,20350,20350,20350,0
20250221,164400,1562755900,20350,20350,20350,20350,0
20250221,164300,1562755900,20350,20350,20350,20350,0
20250221,164200,1562755900,20350,20350,20350,20350,0
20250221,164100,1562755900,20350,20350,20350,20350,0
20250221,164000,1562755900,20350,20350,20350,20350,0
20250221,163900,1562755900,20350,20350,20350,20350,500
20250221,163800,1562755900,20350,20350,20350,20350,0
20250221,163700,1562755900,20350,20350,20350,20350,0
20250221,163600,1562755900,20350,20350,20350,20350,0
20250221,163500,1562755900,20350,20350,20350,20350,0
20250221,163400,1562755900,20350,20350,20350,20350,0
20250221,163300,1562755900,20350,20350,20350,20350,0
20250221,163200,1562755900,20350,20350,20350,20350,0
20250221,163100,1562755900,20350,20350,20350,20350,0
20250221,163000,1562755900,20350,20350,20350,20350,0
20250221,162900,1562755900,20350,20350,20350,20350,0
20250221,162800,1562755900,20350,20350,20350,20350,0
20250221,162700,1562755900,20350,20350,20350,20350,0
20250221,162600,1562755900,20350,20350,20350,20350,0
20250221,162500,1562755900,20350,20350,20350,20350,0
20250221,162400,1562755900,20350,20350,20350,20350,0
20250221,162300,1562755900,20350,20350,20350,20350,0
20250221,162200,1562755900,20350,20350,20350,20350,0
20250221,162100,1562755900,20350,20350,20350,20350,0
20250221,162000,1562755900,20350,20350,20350,20350,0
20250221,161900,1562755900,20350,20350,20350,20350,0
20250221,161800,1562755900,20350,20350,20350,20350,0
20250221,161700,1562755900,20350,20350,20350,20350,0
20250221,161600,1562755900,20350,20350,20350,20350,0
20250221,161500,1562755900,20350,20350,20350,20350,0
20250221,161400,1562755900,20350,20350,20350,20350,0
20250221,161300,1562755900,20350,20350,20350,20350,0
20250221,161200,1562755900,20350,20350,20350,20350,0
20250221,161100,1562755900,20350,20350,20350,20350,0
20250221,161000,1562755900,20350,20350,20350,20350,0
20250221,160900,1562755900,20350,20350,20350,20350,500
20250221,160800,1562755900,20350,20350,20350,20350,0
20250221,160700,1562755900,20350,20350,20350,20350,0
20250221,160600,1562755900,20350,20350,20350,20350,0
20250221,160500,1562755900,20350,20350,20350,20350,0
20250221,160400,1562755900,20350,20350,20350,20350,0
20250221,160300,1562755900,20350,20350,20350,20350,0
20250221,160200,1562755900,20350,20350,20350,20350,0
20250221,160100,1562755900,20350,20350,20350,20350,0
20250221,160000,1562755900,20350,20350,20350,20350,0
20250221,155900,1562755900,20350,20350,20350,20350,0
20250221,155800,1562755900,20350,20350,20350,20350,0
20250221,155700,1562755900,20350,20350,20350,20350,0
20250221,155600,1562755900,20350,20350,20350,20350,0
20250221,155500,1562755900,20350,20350,20350,20350,0
20250221,155400,1562755900,20350,20350,20350,20350,0
20250221,155300,1562755900,20350,20350,20350,20350,0
20250221,155200,1562755900,20350,20350,20350,20350,0
20250221,155100,1562755900,20350,20350,20350,20350,0
20250221,155000,1562755900,20350,20350,20350,20350,0
20250221,154900,1562755900,20350,20350,20350,20350,0
20250221,154800,1562755900,20350,20350,20350,20350,0
20250221,154700,1562755900,20350,20350,20350,20350,0
20250221,154600,1562755900,20350,20350,20350,20350,0
20250221,154500,1562755900,20350,20350,20350,20350,0
20250221,154400,1562755900,20350,20350,20350,20350,0
20250221,154300,1562755900,20350,20350,20350,20350,0
20250221,154200,1562755900,20350,20350,20350,20350,0
20250221,154100,1562755900,20350,20350,20350,20350,0
20250221,154000,1562755900,20350,20350,20350,20350,0
20250221,153900,1562755900,20350,20350,20350,20350,500
20250221,153800,1562755900,20350,20350,20350,20350,0
20250221,153700,1562755900,20350,20350,20350,20350,0
20250221,153600,1562755900,20350,20350,20350,20350,0
20250221,153500,1562755900,20350,20350,20350,20350,0
20250221,153400,1562755900,20350,20350,20350,20350,0
20250221,153300,1562755900,20350,20350,20350,20350,0
20250221,153200,1562755900,20350,20350,20350,20350,0
20250221,153100,1562755900,20350,20350,20350,20350,0
20250221,153000,1562755900,20350,20350,20350,20350,500
20250221,152900,1552580900,20350,20350,20350,20350,0
20250221,152800,1552580900,20350,20350,20350,20350,0
20250221,152700,1552580900,20350,20350,20350,20350,0
20250221,152600,1552580900,20350,20350,20350,20350,0
20250221,152500,1552580900,20350,20350,20350,20350,0
20250221,152400,1552580900,20350,20350,20350,20350,0
20250221,152300,1552580900,20350,20350,20350,20350,0
20250221,152200,1552580900,20350,20350,20350,20350,0
20250221,152100,1552580900,20350,20350,20350,20350,0
20250221,152000,1552580900,20350,20350,20350,20350,0
20250221,151900,1552580900,20350,20300,20350,20300,519
20250221,151800,1542042000,20300,20300,20300,20250,78
20250221,151700,1540459250,20250,20300,20300,20250,30
20250221,151600,1539851200,20250,20300,20300,20250,98
20250221,151500,1537863000,20250,20250,20250,20250,18
20250221,151400,1537498500,20200,20200,20300,20200,114
20250221,151300,1535188200,20250,20250,20250,20250,136
20250221,151200,1532434200,20250,20300,20300,20250,59
20250221,151100,1531236800,20250,20250,20300,20250,13
20250221,151000,1530973050,20250,20300,20300,20250,56
20250221,150900,1529836450,20300,20300,20300,20250,29
20250221,150800,1529248450,20300,20300,20300,20250,57
20250221,150700,1528091400,20300,20300,20300,20250,17
20250221,150600,1527746500,20300,20350,20350,20300,55
20250221,150500,1526627400,20350,20350,20350,20350,2
20250221,150400,1526586700,20350,20350,20350,20300,55
20250221,150300,1525467550,20300,20300,20300,20300,1
20250221,150200,1525447250,20250,20300,20350,20250,130
20250221,150100,1522808750,20350,20350,20350,20350,0
20250221,150000,1522808750,20350,20300,20350,20300,79
20250221,145900,1521202550,20350,20350,20350,20350,107
20250221,145800,1519025100,20350,20350,20350,20350,49
20250221,145700,1518027950,20350,20350,20350,20350,71
20250221,145600,1516583100,20300,20300,20300,20300,28
20250221,145500,1516014700,20250,20250,20300,20250,101
20250221,145400,1513964600,20300,20300,20300,20300,66
20250221,145300,1512624800,20300,20300,20300,20300,41
20250221,145200,1511792500,20300,20350,20350,20300,177
20250221,145100,1508192950,20350,20350,20350,20350,3
20250221,145000,1508131900,20350,20350,20350,20300,160
20250221,144900,1504876050,20300,20350,20350,20300,75
20250221,144800,1503350050,20350,20350,20350,20350,50
20250221,144700,1502332550,20350,20350,20350,20350,69
20250221,144600,1500928400,20350,20350,20350,20350,50
20250221,144500,1499910900,20350,20350,20350,20350,113
20250221,144400,1497611350,20300,20300,20300,20300,58
20250221,144300,1496433950,20300,20350,20350,20300,105
20250221,144200,1494299300,20350,20300,20350,20300,52
20250221,144100,1493241200,20350,20350,20350,20350,0
20250221,144000,1493241200,20350,20350,20350,20350,150
20250221,143900,1490188700,20300,20300,20300,20300,18
20250221,143800,1489823300,20300,20300,20300,20300,93
20250221,143700,1487935400,20300,20300,20300,20300,0
20250221,143600,1487935400,20300,20400,20400,20300,315
20250221,143500,1481535900,20350,20300,20350,20300,99
20250221,143400,1479521650,20350,20350,20350,20350,50
20250221,143300,1478504150,20350,20350,20350,20350,85
20250221,143200,1476774400,20350,20350,20350,20350,50
20250221,143100,1475756900,20350,20350,20350,20350,0
20250221,143000,1475756900,20350,20350,20350,20300,141
20250221,142900,1472887600,20350,20350,20350,20350,1
20250221,142800,1472867250,20300,20300,20300,20300,132
20250221,142700,1470187650,20300,20250,20300,20250,2
20250221,142600,1470147100,20300,20300,20300,20250,152
20250221,142500,1467061800,20300,20300,20300,20300,285
20250221,142400,1461276300,20400,20350,20400,20350,103
20250221,142300,1459177750,20350,20350,20350,20350,92
20250221,142200,1457305550,20350,20350,20350,20350,50
20250221,142100,1456288050,20300,20350,20350,20300,114
20250221,142000,1453968350,20350,20350,20350,20350,49
20250221,141900,1452971200,20350,20350,20350,20350,0
20250221,141800,1452971200,20350,20350,20350,20350,152
20250221,141700,1449878000,20350,20350,20350,20350,106
20250221,141600,1447720900,20350,20350,20350,20300,155
20250221,141500,1444566900,20300,20300,20300,20300,55
20250221,141400,1443450400,20350,20350,20350,20350,50
20250221,141300,1442432900,20350,20350,20350,20350,76
20250221,141200,1440886300,20350,20350,20400,20350,230
20250221,141100,1436203300,20350,20350,20350,20350,0
20250221,141000,1436203300,20350,20350,20350,20350,76
20250221,140900,1434656700,20350,20350,20350,20350,69
20250221,140800,1433252550,20350,20350,20350,20350,93
20250221,140700,1431360000,20350,20350,20350,20350,53
20250221,140600,1430281450,20400,20350,20400,20350,106
20250221,140500,1428121850,20400,20400,20400,20400,1
20250221,140400,1428101450,20350,20300,20350,20300,1691
20250221,140300,1393690250,20350,20350,20350,20350,0
20250221,140200,1393690250,20350,20350,20350,20350,51
20250221,140100,1392652400,20300,20350,20350,20300,109
20250221,140000,1390434550,20350,20300,20350,20300,63
20250221,135900,1389153150,20350,20300,20350,20300,175
20250221,135800,1385597000,20350,20350,20350,20350,64
20250221,135700,1384294600,20350,20350,20350,20350,103
20250221,135600,1382198550,20350,20350,20350,20350,50
20250221,135500,1381181050,20350,20350,20350,20350,0
20250221,135400,1381181050,20350,20350,20350,20350,123
20250221,135300,1378678000,20300,20300,20300,20300,6
20250221,135200,1378556200,20350,20350,20350,20350,168
20250221,135100,1375137400,20350,20350,20350,20350,70
20250221,135000,1373712900,20350,20350,20350,20350,50
20250221,134900,1372695400,20350,20350,20350,20350,63
20250221,134800,1371413350,20350,20350,20350,20350,50
20250221,134700,1370395850,20350,20350,20350,20300,117
20250221,134600,1368014950,20350,20350,20350,20350,50
20250221,134500,1366997450,20350,20350,20350,20350,0
20250221,134400,1366997450,20350,20350,20350,20350,132
20250221,134300,1364311250,20300,20300,20300,20300,33
20250221,134200,1363641350,20300,20300,20300,20300,147
20250221,134100,1360657250,20250,20250,20250,20250,1
20250221,134000,1360637000,20250,20250,20300,20250,138
20250221,133900,1357836050,20250,20250,20250,20250,34
20250221,133800,1357147550,20300,20300,20300,20300,50
20250221,133700,1356132550,20300,20300,20300,20300,93
20250221,133600,1354244650,20300,20300,20300,20300,50
20250221,133500,1353229650,20250,20250,20250,20250,2
20250221,133400,1353189150,20300,20250,20300,20200,268
20250221,133300,1347759750,20250,20300,20300,20250,201
20250221,133200,1343679600,20350,20350,20350,20350,139
20250221,133100,1340850950,20350,20350,20350,20350,0
20250221,133000,1340850950,20350,20350,20350,20300,366
20250221,132900,1333406500,20350,20350,20350,20350,0
20250221,132800,1333406500,20350,20350,20350,20350,70
20250221,132700,1331982000,20300,20300,20300,20300,21
20250221,132600,1331555700,20300,20300,20300,20300,50
20250221,132500,1330540700,20250,20300,20300,20250,86
20250221,132400,1328794950,20350,20300,20350,20300,164
20250221,132300,1325463250,20350,20350,20350,20350,0
20250221,132200,1325463250,20350,20350,20350,20350,50
20250221,132100,1324445750,20350,20350,20350,20350,0
20250221,132000,1324445750,20350,20350,20350,20350,112
20250221,131900,1322166550,20350,20350,20350,20350,0
20250221,131800,1322166550,20350,20350,20350,20300,198
20250221,131700,1318139600,20300,20300,20300,20300,5
20250221,131600,1318038100,20400,20350,20400,20350,157
20250221,131500,1314840650,20350,20350,20350,20350,75
20250221,131400,1313314400,20350,20350,20350,20350,50
20250221,131300,1312296900,20350,20350,20350,20350,0
20250221,131200,1312296900,20350,20300,20350,20300,59
20250221,131100,1311096550,20350,20300,20350,20300,85
20250221,131000,1309371000,20350,20250,20350,20250,63
20250221,130900,1308092650,20350,20350,20350,20350,1
20250221,130800,1308072300,20300,20300,20300,20250,216
20250221,130700,1303688700,20300,20300,20300,20300,0
20250221,130600,1303688700,20300,20250,20300,20250,58
20250221,130500,1302511700,20250,20200,20250,20150,1224
20250221,130400,1277782700,20200,20150,20200,20150,124
20250221,130300,1275281600,20150,20300,20300,20150,520
20250221,130200,1264772700,20300,20300,20300,20250,513
20250221,130100,1254375850,20300,20350,20350,20300,136
20250221,130000,1251611650,20400,20450,20450,20300,1191
20250221,125900,1227357550,20450,20450,20450,20400,116
20250221,125800,1224989500,20450,20450,20450,20450,169
20250221,125700,1221533450,20450,20450,20450,20450,65
20250221,125600,1220204200,20450,20450,20450,20450,202
20250221,125500,1216073300,20400,20500,20500,20400,266
20250221,125400,1210643600,20500,20450,20500,20450,223
20250221,125300,1206075300,20400,20500,20500,20400,39
20250221,125200,1205276400,20500,20500,20500,20500,115
20250221,125100,1202918900,20500,20500,20500,20500,131
20250221,125000,1200233400,20500,20450,20500,20450,126
20250221,124900,1197652600,20450,20450,20450,20400,222
20250221,124800,1193112950,20450,20450,20450,20450,81
20250221,124700,1191456500,20450,20450,20450,20450,64
20250221,124600,1190147700,20450,20450,20450,20450,218
20250221,124500,1185689600,20350,20450,20450,20350,236
20250221,124400,1180873900,20450,20450,20450,20400,211
20250221,124300,1176559150,20450,20450,20450,20400,49
20250221,124200,1175557400,20450,20450,20450,20450,122
20250221,124100,1173062500,20450,20450,20450,20450,146
20250221,124000,1170076800,20450,20400,20450,20400,141
20250221,123900,1167194650,20450,20450,20450,20400,227
20250221,123800,1162553450,20450,20450,20450,20450,63
20250221,123700,1161265100,20450,20450,20450,20400,168
20250221,123600,1157829750,20450,20450,20450,20450,64
20250221,123500,1156520950,20450,20450,20450,20450,114
20250221,123400,1154189650,20450,20400,20450,20400,190
20250221,123300,1150304750,20450,20450,20450,20400,121
20250221,123200,1147830550,20450,20450,20450,20450,96
20250221,123100,1145867350,20450,20450,20450,20400,114
20250221,123000,1143536100,20450,20450,20450,20450,63
20250221,122900,1142247750,20400,20400,20400,20400,136
20250221,122800,1139473350,20400,20400,20400,20400,63
20250221,122700,1138188150,20400,20400,20400,20400,190
20250221,122600,1134312150,20400,20400,20400,20400,63
20250221,122500,1133026950,20400,20400,20400,20400,212
20250221,122400,1128702150,20350,20350,20400,20350,95
20250221,122300,1126765550,20350,20400,20400,20350,125
20250221,122200,1124216050,20400,20400,20400,20400,141
20250221,122100,1121339650,20400,20400,20400,20400,82
20250221,122000,1119666850,20400,20400,20400,20350,201
20250221,121900,1115567750,20400,20400,20400,20400,113
20250221,121800,1113262550,20400,20400,20400,20400,63
20250221,121700,1111977350,20400,20400,20400,20400,179
20250221,121600,1108325750,20400,20400,20400,20400,32
20250221,121500,1107672950,20400,20400,20400,20400,216
20250221,121400,1103266550,20400,20400,20400,20400,63
20250221,121300,1101981350,20350,20400,20400,20350,118
20250221,121200,1099574350,20350,20400,20400,20350,141
20250221,121100,1096698050,20400,20400,20400,20400,82
20250221,121000,1095025250,20400,20400,20400,20400,159
20250221,120900,1091781650,20400,20400,20400,20350,118
20250221,120800,1089374700,20400,20400,20400,20400,146
20250221,120700,1086396300,20400,20400,20400,20350,117
20250221,120600,1084009700,20400,20400,20400,20400,32
20250221,120500,1083356900,20400,20400,20450,20400,415
20250221,120400,1074883550,20400,20400,20400,20400,65
20250221,120300,1073557550,20400,20400,20400,20350,201
20250221,120200,1069457250,20400,20400,20400,20400,63
20250221,120100,1068172050,20400,20400,20400,20350,253
20250221,120000,1063011100,20400,20400,20400,20350,346
20250221,115900,1055962700,20400,20400,20400,20350,115
20250221,115800,1053616750,20400,20350,20400,20350,165
20250221,115700,1050251250,20350,20400,20400,20300,1093
20250221,115600,1028038550,20400,20450,20450,20400,64
20250221,115500,1026731350,20450,20400,20450,20400,176
20250221,115400,1023134600,20450,20450,20450,20450,63
20250221,115300,1021846250,20450,20450,20450,20450,194
20250221,115200,1017878950,20450,20400,20450,20400,63
20250221,115100,1016590800,20400,20400,20400,20400,217
20250221,115000,1012164000,20400,20400,20400,20400,132
20250221,114900,1009471200,20400,20400,20400,20350,123
20250221,114800,1006962500,20400,20400,20400,20400,161
20250221,114700,1003678100,20350,20400,20400,20350,234
20250221,114600,998912100,20400,20400,20450,20400,447
20250221,114500,989791700,20450,20450,20450,20450,213
20250221,114400,985435850,20450,20450,20450,20450,32
20250221,114300,984781450,20450,20450,20450,20450,190
20250221,114200,980895950,20450,20450,20450,20450,74
20250221,114100,979382650,20450,20450,20450,20450,212
20250221,114000,975047250,20450,20450,20450,20400,847
20250221,113900,957764050,20400,20450,20450,20350,686
20250221,113800,943766050,20450,20400,20450,20350,541
20250221,113700,932729800,20400,20400,20450,20400,117
20250221,113600,930339750,20400,20400,20400,20400,156
20250221,113500,927157350,20400,20400,20400,20400,113
20250221,113400,924852150,20400,20400,20400,20350,125
20250221,113300,922302550,20400,20400,20400,20400,113
20250221,113200,919997350,20400,20400,20400,20350,152
20250221,113100,916899050,20400,20400,20400,20350,199
20250221,113000,912840450,20350,20400,20400,20350,414
20250221,112900,904412350,20400,20400,20400,20400,159
20250221,112800,901168750,20400,20400,20400,20400,64
20250221,112700,899863150,20400,20400,20400,20350,120
20250221,112600,897415450,20400,20350,20400,20350,369
20250221,112500,889897850,20400,20400,20400,20400,114
20250221,112400,887572250,20400,20400,20400,20400,385
20250221,112300,879718250,20400,20400,20400,20400,103
20250221,112200,877617050,20350,20350,20350,20350,175
20250221,112100,874055800,20350,20350,20350,20350,115
20250221,112000,871715550,20350,20350,20350,20350,95
20250221,111900,869782300,20350,20350,20350,20350,150
20250221,111800,866729800,20200,20400,20400,20200,164
20250221,111700,863390350,20350,20350,20350,20350,221
20250221,111600,858893000,20350,20350,20350,20200,133
20250221,111500,856195250,20350,20400,20400,20350,238
20250221,111400,851347850,20350,20350,20350,20300,401
20250221,111300,843200450,20350,20250,20350,20250,83
20250221,111200,841516850,20250,20300,20350,20250,259
20250221,111100,836251950,20300,20300,20350,20300,187
20250221,111000,832451650,20300,20300,20300,20300,478
20250221,110900,822748250,20350,20250,20350,20250,393
20250221,110800,814772950,20300,20300,20300,20300,32
20250221,110700,814123350,20300,20250,20300,20250,307
20250221,110600,807900250,20250,20300,20300,20250,65
20250221,110500,806580850,20300,20300,20350,20300,296
20250221,110400,800569500,20300,20300,20300,20300,64
20250221,110300,799270300,20300,20350,20350,20300,215
20250221,110200,794903800,20350,20300,20350,20300,114
20250221,110100,792585050,20300,20350,20350,20300,114
20250221,110000,790268350,20300,20300,20350,20300,149
20250221,105900,787243600,20300,20300,20300,20300,115
20250221,105800,784909100,20300,20250,20300,20250,574
20250221,105700,773257300,20300,20300,20350,20300,204
20250221,105600,769108650,20300,20300,20350,20300,180
20250221,105500,765454550,20300,20350,20350,20300,100
20250221,105400,763419750,20350,20350,20350,20350,64
20250221,105300,762117350,20350,20300,20350,20300,168
20250221,105200,758698600,20300,20350,20350,20300,87
20250221,105100,756930900,20350,20350,20350,20300,214
20250221,105000,752583500,20350,20350,20350,20300,181
20250221,104900,748906000,20350,20300,20350,20300,173
20250221,104800,745390250,20350,20350,20350,20350,176
20250221,104700,741808650,20350,20300,20350,20300,42
20250221,104600,740955950,20300,20350,20350,20300,242
20250221,104500,736041750,20300,20300,20300,20300,625
20250221,104400,723354250,20250,20300,20300,20250,69
20250221,104300,721953850,20300,20250,20300,20250,449
20250221,104200,712859900,20200,20250,20250,20200,301
20250221,104100,706765000,20250,20250,20250,20250,80
20250221,104000,705145000,20200,20200,20250,20200,268
20250221,103900,699727100,20200,20250,20250,20200,53
20250221,103800,698656400,20200,20250,20250,20200,248
20250221,103700,693642100,20250,20250,20250,20250,0
20250221,103600,693642100,20250,20200,20250,20200,483
20250221,103500,683881350,20200,20200,20200,20200,1
20250221,103400,683861150,20250,20250,20250,20250,10
20250221,103300,683658650,20250,20300,20300,20250,312
20250221,103200,677340150,20250,20250,20250,20250,209
20250221,103100,673107900,20300,20300,20300,20300,74
20250221,103000,671605700,20300,20250,20300,20250,102
20250221,102900,669539700,20250,20250,20250,20250,355
20250221,102800,662350950,20200,20250,20250,20200,108
20250221,102700,660164250,20250,20250,20250,20250,1
20250221,102600,660144000,20250,20200,20250,20200,503
20250221,102500,649979500,20200,20200,20200,20200,0
20250221,102400,649979500,20200,20200,20200,20200,44
20250221,102300,649090700,20200,20200,20200,20200,103
20250221,102200,647010100,20200,20200,20200,20200,0
20250221,102100,647010100,20200,20150,20200,20150,95
20250221,102000,645092050,20200,20200,20200,20200,0
20250221,101900,645092050,20200,20150,20200,20150,338
20250221,101800,638281250,20150,20150,20150,20150,0
20250221,101700,638281250,20150,20100,20150,20100,51
20250221,101600,637256050,20150,20100,20150,20100,112
20250221,101500,635004750,20100,20100,20100,20100,0
20250221,101400,635004750,20100,20150,20150,20100,283
20250221,101300,629305150,20150,20100,20150,20100,53
20250221,101200,628239700,20150,20200,20200,20050,293
20250221,101100,622350450,20150,20250,20250,20100,1136
20250221,101000,599431700,20300,20300,20300,20300,10
20250221,100900,599228700,20250,20250,20250,20250,121
20250221,100800,596778450,20250,20250,20250,20250,170
20250221,100700,593335950,20200,20250,20300,20200,83
20250221,100600,591655800,20250,20250,20250,20250,0
20250221,100500,591655800,20250,20250,20250,20250,1
20250221,100400,591635550,20250,20250,20250,20250,106
20250221,100300,589489050,20250,20250,20250,20250,0
20250221,100200,589489050,20250,20250,20250,20250,315
20250221,100100,583110300,20250,20250,20250,20250,4
20250221,100000,583029300,20250,20250,20250,20250,21
20250221,095900,582604050,20300,20250,20300,20250,380
20250221,095800,574909000,20250,20250,20250,20250,0
20250221,095700,574909000,20250,20250,20250,20250,278
20250221,095600,569279500,20200,20200,20200,20200,1
20250221,095500,569259300,20250,20250,20250,20250,0
20250221,095400,569259300,20250,20250,20250,20250,105
20250221,095300,567133050,20250,20250,20250,20250,0
20250221,095200,567133050,20250,20250,20250,20200,476
20250221,095100,557495350,20300,20300,20300,20300,0
20250221,095000,557495350,20300,20300,20300,20300,99
20250221,094900,555485650,20250,20200,20250,20200,210
20250221,094800,551233200,20250,20250,20250,20250,225
20250221,094700,546676950,20250,20250,20250,20250,82
20250221,094600,545016450,20250,20250,20250,20250,2
20250221,094500,544975950,20200,20150,20200,20150,487
20250221,094400,535142950,20200,20200,20200,20200,31
20250221,094300,534516750,20200,20200,20200,20200,2
20250221,094200,534476350,20200,20150,20200,20150,72
20250221,094100,533022000,20150,20150,20200,20150,357
20250221,094000,525825650,20150,20200,20200,20150,109
20250221,093900,523623900,20200,20200,20200,20200,0
20250221,093800,523623900,20200,20200,20200,20200,102
20250221,093700,521563500,20200,20250,20250,20200,71
20250221,093600,520125850,20250,20200,20250,20150,270
20250221,093500,514672150,20200,20200,20200,20200,92
20250221,093400,512813750,20200,20200,20200,20200,3
20250221,093300,512753150,20200,20150,20200,20150,87
20250221,093200,510995900,20200,20250,20250,20200,765
20250221,093100,495528000,20300,20300,20300,20300,0
20250221,093000,495528000,20300,20350,20350,20300,144
20250221,092900,492602800,20350,20350,20350,20350,0
20250221,092800,492602800,20350,20300,20350,20300,81
20250221,092700,490958450,20300,20300,20300,20300,50
20250221,092600,489943450,20300,20300,20300,20300,1
20250221,092500,489923150,20250,20300,20300,20250,127
20250221,092400,487345150,20350,20250,20350,20250,275
20250221,092300,481762650,20300,20250,20300,20250,167
20250221,092200,478377550,20250,20300,20350,20200,781
20250221,092100,462538450,20300,20350,20350,20300,688
20250221,092000,448566100,20300,20300,20300,20300,110
20250221,091900,446333100,20300,20400,20400,20300,466
20250221,091800,436840000,20400,20450,20450,20400,789
20250221,091700,420707600,20500,20550,20550,20500,719
20250221,091600,405968050,20550,20550,20550,20550,195
20250221,091500,401960800,20550,20550,20550,20550,1
20250221,091400,401940250,20500,20500,20500,20500,304
20250221,091300,395708250,20500,20550,20550,20500,664
20250221,091200,382069450,20550,20550,20600,20500,1009
20250221,091100,361321800,20550,20600,20650,20550,412
20250221,091000,352830250,20600,20600,20650,20550,2532
20250221,090900,300639150,20600,20500,20650,20500,1821
20250221,090800,263124900,20550,20450,20550,20400,1384
20250221,090700,234735500,20450,20400,20550,20400,3628
20250221,090600,160509300,20350,20300,20400,20300,3570
20250221,090500,87831550,20300,20300,20300,20300,454
20250221,090400,78615350,20300,20300,20300,20250,602
20250221,090300,66402600,20300,20250,20350,20250,396
20250221,090200,58356900,20250,20250,20250,20250,90
20250221,090100,56534400,20250,20300,20300,20200,1814
20250221,090000,19847700,20300,20350,20350,20250,972
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203900 1562755900 20350 20350 20350 20350 500
3 20250221 203800 1562755900 20350 20350 20350 20350 0
4 20250221 203700 1562755900 20350 20350 20350 20350 0
5 20250221 203600 1562755900 20350 20350 20350 20350 0
6 20250221 203500 1562755900 20350 20350 20350 20350 0
7 20250221 203400 1562755900 20350 20350 20350 20350 0
8 20250221 203300 1562755900 20350 20350 20350 20350 0
9 20250221 203200 1562755900 20350 20350 20350 20350 0
10 20250221 203100 1562755900 20350 20350 20350 20350 0
11 20250221 203000 1562755900 20350 20350 20350 20350 0
12 20250221 202900 1562755900 20350 20350 20350 20350 0
13 20250221 202800 1562755900 20350 20350 20350 20350 0
14 20250221 202700 1562755900 20350 20350 20350 20350 0
15 20250221 202600 1562755900 20350 20350 20350 20350 0
16 20250221 202500 1562755900 20350 20350 20350 20350 0
17 20250221 202400 1562755900 20350 20350 20350 20350 0
18 20250221 202300 1562755900 20350 20350 20350 20350 0
19 20250221 202200 1562755900 20350 20350 20350 20350 0
20 20250221 202100 1562755900 20350 20350 20350 20350 0
21 20250221 202000 1562755900 20350 20350 20350 20350 0
22 20250221 201900 1562755900 20350 20350 20350 20350 0
23 20250221 201800 1562755900 20350 20350 20350 20350 0
24 20250221 201700 1562755900 20350 20350 20350 20350 0
25 20250221 201600 1562755900 20350 20350 20350 20350 0
26 20250221 201500 1562755900 20350 20350 20350 20350 0
27 20250221 201400 1562755900 20350 20350 20350 20350 0
28 20250221 201300 1562755900 20350 20350 20350 20350 0
29 20250221 201200 1562755900 20350 20350 20350 20350 0
30 20250221 201100 1562755900 20350 20350 20350 20350 0
31 20250221 201000 1562755900 20350 20350 20350 20350 0
32 20250221 200900 1562755900 20350 20350 20350 20350 500
33 20250221 200800 1562755900 20350 20350 20350 20350 0
34 20250221 200700 1562755900 20350 20350 20350 20350 0
35 20250221 200600 1562755900 20350 20350 20350 20350 0
36 20250221 200500 1562755900 20350 20350 20350 20350 0
37 20250221 200400 1562755900 20350 20350 20350 20350 0
38 20250221 200300 1562755900 20350 20350 20350 20350 0
39 20250221 200200 1562755900 20350 20350 20350 20350 0
40 20250221 200100 1562755900 20350 20350 20350 20350 0
41 20250221 200000 1562755900 20350 20350 20350 20350 0
42 20250221 195900 1562755900 20350 20350 20350 20350 0
43 20250221 195800 1562755900 20350 20350 20350 20350 0
44 20250221 195700 1562755900 20350 20350 20350 20350 0
45 20250221 195600 1562755900 20350 20350 20350 20350 0
46 20250221 195500 1562755900 20350 20350 20350 20350 0
47 20250221 195400 1562755900 20350 20350 20350 20350 0
48 20250221 195300 1562755900 20350 20350 20350 20350 0
49 20250221 195200 1562755900 20350 20350 20350 20350 0
50 20250221 195100 1562755900 20350 20350 20350 20350 0
51 20250221 195000 1562755900 20350 20350 20350 20350 0
52 20250221 194900 1562755900 20350 20350 20350 20350 0
53 20250221 194800 1562755900 20350 20350 20350 20350 0
54 20250221 194700 1562755900 20350 20350 20350 20350 0
55 20250221 194600 1562755900 20350 20350 20350 20350 0
56 20250221 194500 1562755900 20350 20350 20350 20350 0
57 20250221 194400 1562755900 20350 20350 20350 20350 0
58 20250221 194300 1562755900 20350 20350 20350 20350 0
59 20250221 194200 1562755900 20350 20350 20350 20350 0
60 20250221 194100 1562755900 20350 20350 20350 20350 0
61 20250221 194000 1562755900 20350 20350 20350 20350 0
62 20250221 193900 1562755900 20350 20350 20350 20350 500
63 20250221 193800 1562755900 20350 20350 20350 20350 0
64 20250221 193700 1562755900 20350 20350 20350 20350 0
65 20250221 193600 1562755900 20350 20350 20350 20350 0
66 20250221 193500 1562755900 20350 20350 20350 20350 0
67 20250221 193400 1562755900 20350 20350 20350 20350 0
68 20250221 193300 1562755900 20350 20350 20350 20350 0
69 20250221 193200 1562755900 20350 20350 20350 20350 0
70 20250221 193100 1562755900 20350 20350 20350 20350 0
71 20250221 193000 1562755900 20350 20350 20350 20350 0
72 20250221 192900 1562755900 20350 20350 20350 20350 0
73 20250221 192800 1562755900 20350 20350 20350 20350 0
74 20250221 192700 1562755900 20350 20350 20350 20350 0
75 20250221 192600 1562755900 20350 20350 20350 20350 0
76 20250221 192500 1562755900 20350 20350 20350 20350 0
77 20250221 192400 1562755900 20350 20350 20350 20350 0
78 20250221 192300 1562755900 20350 20350 20350 20350 0
79 20250221 192200 1562755900 20350 20350 20350 20350 0
80 20250221 192100 1562755900 20350 20350 20350 20350 0
81 20250221 192000 1562755900 20350 20350 20350 20350 0
82 20250221 191900 1562755900 20350 20350 20350 20350 0
83 20250221 191800 1562755900 20350 20350 20350 20350 0
84 20250221 191700 1562755900 20350 20350 20350 20350 0
85 20250221 191600 1562755900 20350 20350 20350 20350 0
86 20250221 191500 1562755900 20350 20350 20350 20350 0
87 20250221 191400 1562755900 20350 20350 20350 20350 0
88 20250221 191300 1562755900 20350 20350 20350 20350 0
89 20250221 191200 1562755900 20350 20350 20350 20350 0
90 20250221 191100 1562755900 20350 20350 20350 20350 0
91 20250221 191000 1562755900 20350 20350 20350 20350 0
92 20250221 190900 1562755900 20350 20350 20350 20350 500
93 20250221 190800 1562755900 20350 20350 20350 20350 0
94 20250221 190700 1562755900 20350 20350 20350 20350 0
95 20250221 190600 1562755900 20350 20350 20350 20350 0
96 20250221 190500 1562755900 20350 20350 20350 20350 0
97 20250221 190400 1562755900 20350 20350 20350 20350 0
98 20250221 190300 1562755900 20350 20350 20350 20350 0
99 20250221 190200 1562755900 20350 20350 20350 20350 0
100 20250221 190100 1562755900 20350 20350 20350 20350 0
101 20250221 190000 1562755900 20350 20350 20350 20350 0
102 20250221 185900 1562755900 20350 20350 20350 20350 0
103 20250221 185800 1562755900 20350 20350 20350 20350 0
104 20250221 185700 1562755900 20350 20350 20350 20350 0
105 20250221 185600 1562755900 20350 20350 20350 20350 0
106 20250221 185500 1562755900 20350 20350 20350 20350 0
107 20250221 185400 1562755900 20350 20350 20350 20350 0
108 20250221 185300 1562755900 20350 20350 20350 20350 0
109 20250221 185200 1562755900 20350 20350 20350 20350 0
110 20250221 185100 1562755900 20350 20350 20350 20350 0
111 20250221 185000 1562755900 20350 20350 20350 20350 0
112 20250221 184900 1562755900 20350 20350 20350 20350 0
113 20250221 184800 1562755900 20350 20350 20350 20350 0
114 20250221 184700 1562755900 20350 20350 20350 20350 0
115 20250221 184600 1562755900 20350 20350 20350 20350 0
116 20250221 184500 1562755900 20350 20350 20350 20350 0
117 20250221 184400 1562755900 20350 20350 20350 20350 0
118 20250221 184300 1562755900 20350 20350 20350 20350 0
119 20250221 184200 1562755900 20350 20350 20350 20350 0
120 20250221 184100 1562755900 20350 20350 20350 20350 0
121 20250221 184000 1562755900 20350 20350 20350 20350 0
122 20250221 183900 1562755900 20350 20350 20350 20350 500
123 20250221 183800 1562755900 20350 20350 20350 20350 0
124 20250221 183700 1562755900 20350 20350 20350 20350 0
125 20250221 183600 1562755900 20350 20350 20350 20350 0
126 20250221 183500 1562755900 20350 20350 20350 20350 0
127 20250221 183400 1562755900 20350 20350 20350 20350 0
128 20250221 183300 1562755900 20350 20350 20350 20350 0
129 20250221 183200 1562755900 20350 20350 20350 20350 0
130 20250221 183100 1562755900 20350 20350 20350 20350 0
131 20250221 183000 1562755900 20350 20350 20350 20350 0
132 20250221 182900 1562755900 20350 20350 20350 20350 0
133 20250221 182800 1562755900 20350 20350 20350 20350 0
134 20250221 182700 1562755900 20350 20350 20350 20350 0
135 20250221 182600 1562755900 20350 20350 20350 20350 0
136 20250221 182500 1562755900 20350 20350 20350 20350 0
137 20250221 182400 1562755900 20350 20350 20350 20350 0
138 20250221 182300 1562755900 20350 20350 20350 20350 0
139 20250221 182200 1562755900 20350 20350 20350 20350 0
140 20250221 182100 1562755900 20350 20350 20350 20350 0
141 20250221 182000 1562755900 20350 20350 20350 20350 0
142 20250221 181900 1562755900 20350 20350 20350 20350 0
143 20250221 181800 1562755900 20350 20350 20350 20350 0
144 20250221 181700 1562755900 20350 20350 20350 20350 0
145 20250221 181600 1562755900 20350 20350 20350 20350 0
146 20250221 181500 1562755900 20350 20350 20350 20350 0
147 20250221 181400 1562755900 20350 20350 20350 20350 0
148 20250221 181300 1562755900 20350 20350 20350 20350 0
149 20250221 181200 1562755900 20350 20350 20350 20350 0
150 20250221 181100 1562755900 20350 20350 20350 20350 0
151 20250221 181000 1562755900 20350 20350 20350 20350 0
152 20250221 180900 1562755900 20350 20350 20350 20350 500
153 20250221 180800 1562755900 20350 20350 20350 20350 0
154 20250221 180700 1562755900 20350 20350 20350 20350 0
155 20250221 180600 1562755900 20350 20350 20350 20350 0
156 20250221 180500 1562755900 20350 20350 20350 20350 0
157 20250221 180400 1562755900 20350 20350 20350 20350 0
158 20250221 180300 1562755900 20350 20350 20350 20350 0
159 20250221 180200 1562755900 20350 20350 20350 20350 0
160 20250221 180100 1562755900 20350 20350 20350 20350 0
161 20250221 180000 1562755900 20350 20350 20350 20350 0
162 20250221 175900 1562755900 20350 20350 20350 20350 0
163 20250221 175800 1562755900 20350 20350 20350 20350 0
164 20250221 175700 1562755900 20350 20350 20350 20350 0
165 20250221 175600 1562755900 20350 20350 20350 20350 0
166 20250221 175500 1562755900 20350 20350 20350 20350 0
167 20250221 175400 1562755900 20350 20350 20350 20350 0
168 20250221 175300 1562755900 20350 20350 20350 20350 0
169 20250221 175200 1562755900 20350 20350 20350 20350 0
170 20250221 175100 1562755900 20350 20350 20350 20350 0
171 20250221 175000 1562755900 20350 20350 20350 20350 0
172 20250221 174900 1562755900 20350 20350 20350 20350 0
173 20250221 174800 1562755900 20350 20350 20350 20350 0
174 20250221 174700 1562755900 20350 20350 20350 20350 0
175 20250221 174600 1562755900 20350 20350 20350 20350 0
176 20250221 174500 1562755900 20350 20350 20350 20350 0
177 20250221 174400 1562755900 20350 20350 20350 20350 0
178 20250221 174300 1562755900 20350 20350 20350 20350 0
179 20250221 174200 1562755900 20350 20350 20350 20350 0
180 20250221 174100 1562755900 20350 20350 20350 20350 0
181 20250221 174000 1562755900 20350 20350 20350 20350 0
182 20250221 173900 1562755900 20350 20350 20350 20350 500
183 20250221 173800 1562755900 20350 20350 20350 20350 0
184 20250221 173700 1562755900 20350 20350 20350 20350 0
185 20250221 173600 1562755900 20350 20350 20350 20350 0
186 20250221 173500 1562755900 20350 20350 20350 20350 0
187 20250221 173400 1562755900 20350 20350 20350 20350 0
188 20250221 173300 1562755900 20350 20350 20350 20350 0
189 20250221 173200 1562755900 20350 20350 20350 20350 0
190 20250221 173100 1562755900 20350 20350 20350 20350 0
191 20250221 173000 1562755900 20350 20350 20350 20350 0
192 20250221 172900 1562755900 20350 20350 20350 20350 0
193 20250221 172800 1562755900 20350 20350 20350 20350 0
194 20250221 172700 1562755900 20350 20350 20350 20350 0
195 20250221 172600 1562755900 20350 20350 20350 20350 0
196 20250221 172500 1562755900 20350 20350 20350 20350 0
197 20250221 172400 1562755900 20350 20350 20350 20350 0
198 20250221 172300 1562755900 20350 20350 20350 20350 0
199 20250221 172200 1562755900 20350 20350 20350 20350 0
200 20250221 172100 1562755900 20350 20350 20350 20350 0
201 20250221 172000 1562755900 20350 20350 20350 20350 0
202 20250221 171900 1562755900 20350 20350 20350 20350 0
203 20250221 171800 1562755900 20350 20350 20350 20350 0
204 20250221 171700 1562755900 20350 20350 20350 20350 0
205 20250221 171600 1562755900 20350 20350 20350 20350 0
206 20250221 171500 1562755900 20350 20350 20350 20350 0
207 20250221 171400 1562755900 20350 20350 20350 20350 0
208 20250221 171300 1562755900 20350 20350 20350 20350 0
209 20250221 171200 1562755900 20350 20350 20350 20350 0
210 20250221 171100 1562755900 20350 20350 20350 20350 0
211 20250221 171000 1562755900 20350 20350 20350 20350 0
212 20250221 170900 1562755900 20350 20350 20350 20350 500
213 20250221 170800 1562755900 20350 20350 20350 20350 0
214 20250221 170700 1562755900 20350 20350 20350 20350 0
215 20250221 170600 1562755900 20350 20350 20350 20350 0
216 20250221 170500 1562755900 20350 20350 20350 20350 0
217 20250221 170400 1562755900 20350 20350 20350 20350 0
218 20250221 170300 1562755900 20350 20350 20350 20350 0
219 20250221 170200 1562755900 20350 20350 20350 20350 0
220 20250221 170100 1562755900 20350 20350 20350 20350 0
221 20250221 170000 1562755900 20350 20350 20350 20350 0
222 20250221 165900 1562755900 20350 20350 20350 20350 0
223 20250221 165800 1562755900 20350 20350 20350 20350 0
224 20250221 165700 1562755900 20350 20350 20350 20350 0
225 20250221 165600 1562755900 20350 20350 20350 20350 0
226 20250221 165500 1562755900 20350 20350 20350 20350 0
227 20250221 165400 1562755900 20350 20350 20350 20350 0
228 20250221 165300 1562755900 20350 20350 20350 20350 0
229 20250221 165200 1562755900 20350 20350 20350 20350 0
230 20250221 165100 1562755900 20350 20350 20350 20350 0
231 20250221 165000 1562755900 20350 20350 20350 20350 0
232 20250221 164900 1562755900 20350 20350 20350 20350 0
233 20250221 164800 1562755900 20350 20350 20350 20350 0
234 20250221 164700 1562755900 20350 20350 20350 20350 0
235 20250221 164600 1562755900 20350 20350 20350 20350 0
236 20250221 164500 1562755900 20350 20350 20350 20350 0
237 20250221 164400 1562755900 20350 20350 20350 20350 0
238 20250221 164300 1562755900 20350 20350 20350 20350 0
239 20250221 164200 1562755900 20350 20350 20350 20350 0
240 20250221 164100 1562755900 20350 20350 20350 20350 0
241 20250221 164000 1562755900 20350 20350 20350 20350 0
242 20250221 163900 1562755900 20350 20350 20350 20350 500
243 20250221 163800 1562755900 20350 20350 20350 20350 0
244 20250221 163700 1562755900 20350 20350 20350 20350 0
245 20250221 163600 1562755900 20350 20350 20350 20350 0
246 20250221 163500 1562755900 20350 20350 20350 20350 0
247 20250221 163400 1562755900 20350 20350 20350 20350 0
248 20250221 163300 1562755900 20350 20350 20350 20350 0
249 20250221 163200 1562755900 20350 20350 20350 20350 0
250 20250221 163100 1562755900 20350 20350 20350 20350 0
251 20250221 163000 1562755900 20350 20350 20350 20350 0
252 20250221 162900 1562755900 20350 20350 20350 20350 0
253 20250221 162800 1562755900 20350 20350 20350 20350 0
254 20250221 162700 1562755900 20350 20350 20350 20350 0
255 20250221 162600 1562755900 20350 20350 20350 20350 0
256 20250221 162500 1562755900 20350 20350 20350 20350 0
257 20250221 162400 1562755900 20350 20350 20350 20350 0
258 20250221 162300 1562755900 20350 20350 20350 20350 0
259 20250221 162200 1562755900 20350 20350 20350 20350 0
260 20250221 162100 1562755900 20350 20350 20350 20350 0
261 20250221 162000 1562755900 20350 20350 20350 20350 0
262 20250221 161900 1562755900 20350 20350 20350 20350 0
263 20250221 161800 1562755900 20350 20350 20350 20350 0
264 20250221 161700 1562755900 20350 20350 20350 20350 0
265 20250221 161600 1562755900 20350 20350 20350 20350 0
266 20250221 161500 1562755900 20350 20350 20350 20350 0
267 20250221 161400 1562755900 20350 20350 20350 20350 0
268 20250221 161300 1562755900 20350 20350 20350 20350 0
269 20250221 161200 1562755900 20350 20350 20350 20350 0
270 20250221 161100 1562755900 20350 20350 20350 20350 0
271 20250221 161000 1562755900 20350 20350 20350 20350 0
272 20250221 160900 1562755900 20350 20350 20350 20350 500
273 20250221 160800 1562755900 20350 20350 20350 20350 0
274 20250221 160700 1562755900 20350 20350 20350 20350 0
275 20250221 160600 1562755900 20350 20350 20350 20350 0
276 20250221 160500 1562755900 20350 20350 20350 20350 0
277 20250221 160400 1562755900 20350 20350 20350 20350 0
278 20250221 160300 1562755900 20350 20350 20350 20350 0
279 20250221 160200 1562755900 20350 20350 20350 20350 0
280 20250221 160100 1562755900 20350 20350 20350 20350 0
281 20250221 160000 1562755900 20350 20350 20350 20350 0
282 20250221 155900 1562755900 20350 20350 20350 20350 0
283 20250221 155800 1562755900 20350 20350 20350 20350 0
284 20250221 155700 1562755900 20350 20350 20350 20350 0
285 20250221 155600 1562755900 20350 20350 20350 20350 0
286 20250221 155500 1562755900 20350 20350 20350 20350 0
287 20250221 155400 1562755900 20350 20350 20350 20350 0
288 20250221 155300 1562755900 20350 20350 20350 20350 0
289 20250221 155200 1562755900 20350 20350 20350 20350 0
290 20250221 155100 1562755900 20350 20350 20350 20350 0
291 20250221 155000 1562755900 20350 20350 20350 20350 0
292 20250221 154900 1562755900 20350 20350 20350 20350 0
293 20250221 154800 1562755900 20350 20350 20350 20350 0
294 20250221 154700 1562755900 20350 20350 20350 20350 0
295 20250221 154600 1562755900 20350 20350 20350 20350 0
296 20250221 154500 1562755900 20350 20350 20350 20350 0
297 20250221 154400 1562755900 20350 20350 20350 20350 0
298 20250221 154300 1562755900 20350 20350 20350 20350 0
299 20250221 154200 1562755900 20350 20350 20350 20350 0
300 20250221 154100 1562755900 20350 20350 20350 20350 0
301 20250221 154000 1562755900 20350 20350 20350 20350 0
302 20250221 153900 1562755900 20350 20350 20350 20350 500
303 20250221 153800 1562755900 20350 20350 20350 20350 0
304 20250221 153700 1562755900 20350 20350 20350 20350 0
305 20250221 153600 1562755900 20350 20350 20350 20350 0
306 20250221 153500 1562755900 20350 20350 20350 20350 0
307 20250221 153400 1562755900 20350 20350 20350 20350 0
308 20250221 153300 1562755900 20350 20350 20350 20350 0
309 20250221 153200 1562755900 20350 20350 20350 20350 0
310 20250221 153100 1562755900 20350 20350 20350 20350 0
311 20250221 153000 1562755900 20350 20350 20350 20350 500
312 20250221 152900 1552580900 20350 20350 20350 20350 0
313 20250221 152800 1552580900 20350 20350 20350 20350 0
314 20250221 152700 1552580900 20350 20350 20350 20350 0
315 20250221 152600 1552580900 20350 20350 20350 20350 0
316 20250221 152500 1552580900 20350 20350 20350 20350 0
317 20250221 152400 1552580900 20350 20350 20350 20350 0
318 20250221 152300 1552580900 20350 20350 20350 20350 0
319 20250221 152200 1552580900 20350 20350 20350 20350 0
320 20250221 152100 1552580900 20350 20350 20350 20350 0
321 20250221 152000 1552580900 20350 20350 20350 20350 0
322 20250221 151900 1552580900 20350 20300 20350 20300 519
323 20250221 151800 1542042000 20300 20300 20300 20250 78
324 20250221 151700 1540459250 20250 20300 20300 20250 30
325 20250221 151600 1539851200 20250 20300 20300 20250 98
326 20250221 151500 1537863000 20250 20250 20250 20250 18
327 20250221 151400 1537498500 20200 20200 20300 20200 114
328 20250221 151300 1535188200 20250 20250 20250 20250 136
329 20250221 151200 1532434200 20250 20300 20300 20250 59
330 20250221 151100 1531236800 20250 20250 20300 20250 13
331 20250221 151000 1530973050 20250 20300 20300 20250 56
332 20250221 150900 1529836450 20300 20300 20300 20250 29
333 20250221 150800 1529248450 20300 20300 20300 20250 57
334 20250221 150700 1528091400 20300 20300 20300 20250 17
335 20250221 150600 1527746500 20300 20350 20350 20300 55
336 20250221 150500 1526627400 20350 20350 20350 20350 2
337 20250221 150400 1526586700 20350 20350 20350 20300 55
338 20250221 150300 1525467550 20300 20300 20300 20300 1
339 20250221 150200 1525447250 20250 20300 20350 20250 130
340 20250221 150100 1522808750 20350 20350 20350 20350 0
341 20250221 150000 1522808750 20350 20300 20350 20300 79
342 20250221 145900 1521202550 20350 20350 20350 20350 107
343 20250221 145800 1519025100 20350 20350 20350 20350 49
344 20250221 145700 1518027950 20350 20350 20350 20350 71
345 20250221 145600 1516583100 20300 20300 20300 20300 28
346 20250221 145500 1516014700 20250 20250 20300 20250 101
347 20250221 145400 1513964600 20300 20300 20300 20300 66
348 20250221 145300 1512624800 20300 20300 20300 20300 41
349 20250221 145200 1511792500 20300 20350 20350 20300 177
350 20250221 145100 1508192950 20350 20350 20350 20350 3
351 20250221 145000 1508131900 20350 20350 20350 20300 160
352 20250221 144900 1504876050 20300 20350 20350 20300 75
353 20250221 144800 1503350050 20350 20350 20350 20350 50
354 20250221 144700 1502332550 20350 20350 20350 20350 69
355 20250221 144600 1500928400 20350 20350 20350 20350 50
356 20250221 144500 1499910900 20350 20350 20350 20350 113
357 20250221 144400 1497611350 20300 20300 20300 20300 58
358 20250221 144300 1496433950 20300 20350 20350 20300 105
359 20250221 144200 1494299300 20350 20300 20350 20300 52
360 20250221 144100 1493241200 20350 20350 20350 20350 0
361 20250221 144000 1493241200 20350 20350 20350 20350 150
362 20250221 143900 1490188700 20300 20300 20300 20300 18
363 20250221 143800 1489823300 20300 20300 20300 20300 93
364 20250221 143700 1487935400 20300 20300 20300 20300 0
365 20250221 143600 1487935400 20300 20400 20400 20300 315
366 20250221 143500 1481535900 20350 20300 20350 20300 99
367 20250221 143400 1479521650 20350 20350 20350 20350 50
368 20250221 143300 1478504150 20350 20350 20350 20350 85
369 20250221 143200 1476774400 20350 20350 20350 20350 50
370 20250221 143100 1475756900 20350 20350 20350 20350 0
371 20250221 143000 1475756900 20350 20350 20350 20300 141
372 20250221 142900 1472887600 20350 20350 20350 20350 1
373 20250221 142800 1472867250 20300 20300 20300 20300 132
374 20250221 142700 1470187650 20300 20250 20300 20250 2
375 20250221 142600 1470147100 20300 20300 20300 20250 152
376 20250221 142500 1467061800 20300 20300 20300 20300 285
377 20250221 142400 1461276300 20400 20350 20400 20350 103
378 20250221 142300 1459177750 20350 20350 20350 20350 92
379 20250221 142200 1457305550 20350 20350 20350 20350 50
380 20250221 142100 1456288050 20300 20350 20350 20300 114
381 20250221 142000 1453968350 20350 20350 20350 20350 49
382 20250221 141900 1452971200 20350 20350 20350 20350 0
383 20250221 141800 1452971200 20350 20350 20350 20350 152
384 20250221 141700 1449878000 20350 20350 20350 20350 106
385 20250221 141600 1447720900 20350 20350 20350 20300 155
386 20250221 141500 1444566900 20300 20300 20300 20300 55
387 20250221 141400 1443450400 20350 20350 20350 20350 50
388 20250221 141300 1442432900 20350 20350 20350 20350 76
389 20250221 141200 1440886300 20350 20350 20400 20350 230
390 20250221 141100 1436203300 20350 20350 20350 20350 0
391 20250221 141000 1436203300 20350 20350 20350 20350 76
392 20250221 140900 1434656700 20350 20350 20350 20350 69
393 20250221 140800 1433252550 20350 20350 20350 20350 93
394 20250221 140700 1431360000 20350 20350 20350 20350 53
395 20250221 140600 1430281450 20400 20350 20400 20350 106
396 20250221 140500 1428121850 20400 20400 20400 20400 1
397 20250221 140400 1428101450 20350 20300 20350 20300 1691
398 20250221 140300 1393690250 20350 20350 20350 20350 0
399 20250221 140200 1393690250 20350 20350 20350 20350 51
400 20250221 140100 1392652400 20300 20350 20350 20300 109
401 20250221 140000 1390434550 20350 20300 20350 20300 63
402 20250221 135900 1389153150 20350 20300 20350 20300 175
403 20250221 135800 1385597000 20350 20350 20350 20350 64
404 20250221 135700 1384294600 20350 20350 20350 20350 103
405 20250221 135600 1382198550 20350 20350 20350 20350 50
406 20250221 135500 1381181050 20350 20350 20350 20350 0
407 20250221 135400 1381181050 20350 20350 20350 20350 123
408 20250221 135300 1378678000 20300 20300 20300 20300 6
409 20250221 135200 1378556200 20350 20350 20350 20350 168
410 20250221 135100 1375137400 20350 20350 20350 20350 70
411 20250221 135000 1373712900 20350 20350 20350 20350 50
412 20250221 134900 1372695400 20350 20350 20350 20350 63
413 20250221 134800 1371413350 20350 20350 20350 20350 50
414 20250221 134700 1370395850 20350 20350 20350 20300 117
415 20250221 134600 1368014950 20350 20350 20350 20350 50
416 20250221 134500 1366997450 20350 20350 20350 20350 0
417 20250221 134400 1366997450 20350 20350 20350 20350 132
418 20250221 134300 1364311250 20300 20300 20300 20300 33
419 20250221 134200 1363641350 20300 20300 20300 20300 147
420 20250221 134100 1360657250 20250 20250 20250 20250 1
421 20250221 134000 1360637000 20250 20250 20300 20250 138
422 20250221 133900 1357836050 20250 20250 20250 20250 34
423 20250221 133800 1357147550 20300 20300 20300 20300 50
424 20250221 133700 1356132550 20300 20300 20300 20300 93
425 20250221 133600 1354244650 20300 20300 20300 20300 50
426 20250221 133500 1353229650 20250 20250 20250 20250 2
427 20250221 133400 1353189150 20300 20250 20300 20200 268
428 20250221 133300 1347759750 20250 20300 20300 20250 201
429 20250221 133200 1343679600 20350 20350 20350 20350 139
430 20250221 133100 1340850950 20350 20350 20350 20350 0
431 20250221 133000 1340850950 20350 20350 20350 20300 366
432 20250221 132900 1333406500 20350 20350 20350 20350 0
433 20250221 132800 1333406500 20350 20350 20350 20350 70
434 20250221 132700 1331982000 20300 20300 20300 20300 21
435 20250221 132600 1331555700 20300 20300 20300 20300 50
436 20250221 132500 1330540700 20250 20300 20300 20250 86
437 20250221 132400 1328794950 20350 20300 20350 20300 164
438 20250221 132300 1325463250 20350 20350 20350 20350 0
439 20250221 132200 1325463250 20350 20350 20350 20350 50
440 20250221 132100 1324445750 20350 20350 20350 20350 0
441 20250221 132000 1324445750 20350 20350 20350 20350 112
442 20250221 131900 1322166550 20350 20350 20350 20350 0
443 20250221 131800 1322166550 20350 20350 20350 20300 198
444 20250221 131700 1318139600 20300 20300 20300 20300 5
445 20250221 131600 1318038100 20400 20350 20400 20350 157
446 20250221 131500 1314840650 20350 20350 20350 20350 75
447 20250221 131400 1313314400 20350 20350 20350 20350 50
448 20250221 131300 1312296900 20350 20350 20350 20350 0
449 20250221 131200 1312296900 20350 20300 20350 20300 59
450 20250221 131100 1311096550 20350 20300 20350 20300 85
451 20250221 131000 1309371000 20350 20250 20350 20250 63
452 20250221 130900 1308092650 20350 20350 20350 20350 1
453 20250221 130800 1308072300 20300 20300 20300 20250 216
454 20250221 130700 1303688700 20300 20300 20300 20300 0
455 20250221 130600 1303688700 20300 20250 20300 20250 58
456 20250221 130500 1302511700 20250 20200 20250 20150 1224
457 20250221 130400 1277782700 20200 20150 20200 20150 124
458 20250221 130300 1275281600 20150 20300 20300 20150 520
459 20250221 130200 1264772700 20300 20300 20300 20250 513
460 20250221 130100 1254375850 20300 20350 20350 20300 136
461 20250221 130000 1251611650 20400 20450 20450 20300 1191
462 20250221 125900 1227357550 20450 20450 20450 20400 116
463 20250221 125800 1224989500 20450 20450 20450 20450 169
464 20250221 125700 1221533450 20450 20450 20450 20450 65
465 20250221 125600 1220204200 20450 20450 20450 20450 202
466 20250221 125500 1216073300 20400 20500 20500 20400 266
467 20250221 125400 1210643600 20500 20450 20500 20450 223
468 20250221 125300 1206075300 20400 20500 20500 20400 39
469 20250221 125200 1205276400 20500 20500 20500 20500 115
470 20250221 125100 1202918900 20500 20500 20500 20500 131
471 20250221 125000 1200233400 20500 20450 20500 20450 126
472 20250221 124900 1197652600 20450 20450 20450 20400 222
473 20250221 124800 1193112950 20450 20450 20450 20450 81
474 20250221 124700 1191456500 20450 20450 20450 20450 64
475 20250221 124600 1190147700 20450 20450 20450 20450 218
476 20250221 124500 1185689600 20350 20450 20450 20350 236
477 20250221 124400 1180873900 20450 20450 20450 20400 211
478 20250221 124300 1176559150 20450 20450 20450 20400 49
479 20250221 124200 1175557400 20450 20450 20450 20450 122
480 20250221 124100 1173062500 20450 20450 20450 20450 146
481 20250221 124000 1170076800 20450 20400 20450 20400 141
482 20250221 123900 1167194650 20450 20450 20450 20400 227
483 20250221 123800 1162553450 20450 20450 20450 20450 63
484 20250221 123700 1161265100 20450 20450 20450 20400 168
485 20250221 123600 1157829750 20450 20450 20450 20450 64
486 20250221 123500 1156520950 20450 20450 20450 20450 114
487 20250221 123400 1154189650 20450 20400 20450 20400 190
488 20250221 123300 1150304750 20450 20450 20450 20400 121
489 20250221 123200 1147830550 20450 20450 20450 20450 96
490 20250221 123100 1145867350 20450 20450 20450 20400 114
491 20250221 123000 1143536100 20450 20450 20450 20450 63
492 20250221 122900 1142247750 20400 20400 20400 20400 136
493 20250221 122800 1139473350 20400 20400 20400 20400 63
494 20250221 122700 1138188150 20400 20400 20400 20400 190
495 20250221 122600 1134312150 20400 20400 20400 20400 63
496 20250221 122500 1133026950 20400 20400 20400 20400 212
497 20250221 122400 1128702150 20350 20350 20400 20350 95
498 20250221 122300 1126765550 20350 20400 20400 20350 125
499 20250221 122200 1124216050 20400 20400 20400 20400 141
500 20250221 122100 1121339650 20400 20400 20400 20400 82
501 20250221 122000 1119666850 20400 20400 20400 20350 201
502 20250221 121900 1115567750 20400 20400 20400 20400 113
503 20250221 121800 1113262550 20400 20400 20400 20400 63
504 20250221 121700 1111977350 20400 20400 20400 20400 179
505 20250221 121600 1108325750 20400 20400 20400 20400 32
506 20250221 121500 1107672950 20400 20400 20400 20400 216
507 20250221 121400 1103266550 20400 20400 20400 20400 63
508 20250221 121300 1101981350 20350 20400 20400 20350 118
509 20250221 121200 1099574350 20350 20400 20400 20350 141
510 20250221 121100 1096698050 20400 20400 20400 20400 82
511 20250221 121000 1095025250 20400 20400 20400 20400 159
512 20250221 120900 1091781650 20400 20400 20400 20350 118
513 20250221 120800 1089374700 20400 20400 20400 20400 146
514 20250221 120700 1086396300 20400 20400 20400 20350 117
515 20250221 120600 1084009700 20400 20400 20400 20400 32
516 20250221 120500 1083356900 20400 20400 20450 20400 415
517 20250221 120400 1074883550 20400 20400 20400 20400 65
518 20250221 120300 1073557550 20400 20400 20400 20350 201
519 20250221 120200 1069457250 20400 20400 20400 20400 63
520 20250221 120100 1068172050 20400 20400 20400 20350 253
521 20250221 120000 1063011100 20400 20400 20400 20350 346
522 20250221 115900 1055962700 20400 20400 20400 20350 115
523 20250221 115800 1053616750 20400 20350 20400 20350 165
524 20250221 115700 1050251250 20350 20400 20400 20300 1093
525 20250221 115600 1028038550 20400 20450 20450 20400 64
526 20250221 115500 1026731350 20450 20400 20450 20400 176
527 20250221 115400 1023134600 20450 20450 20450 20450 63
528 20250221 115300 1021846250 20450 20450 20450 20450 194
529 20250221 115200 1017878950 20450 20400 20450 20400 63
530 20250221 115100 1016590800 20400 20400 20400 20400 217
531 20250221 115000 1012164000 20400 20400 20400 20400 132
532 20250221 114900 1009471200 20400 20400 20400 20350 123
533 20250221 114800 1006962500 20400 20400 20400 20400 161
534 20250221 114700 1003678100 20350 20400 20400 20350 234
535 20250221 114600 998912100 20400 20400 20450 20400 447
536 20250221 114500 989791700 20450 20450 20450 20450 213
537 20250221 114400 985435850 20450 20450 20450 20450 32
538 20250221 114300 984781450 20450 20450 20450 20450 190
539 20250221 114200 980895950 20450 20450 20450 20450 74
540 20250221 114100 979382650 20450 20450 20450 20450 212
541 20250221 114000 975047250 20450 20450 20450 20400 847
542 20250221 113900 957764050 20400 20450 20450 20350 686
543 20250221 113800 943766050 20450 20400 20450 20350 541
544 20250221 113700 932729800 20400 20400 20450 20400 117
545 20250221 113600 930339750 20400 20400 20400 20400 156
546 20250221 113500 927157350 20400 20400 20400 20400 113
547 20250221 113400 924852150 20400 20400 20400 20350 125
548 20250221 113300 922302550 20400 20400 20400 20400 113
549 20250221 113200 919997350 20400 20400 20400 20350 152
550 20250221 113100 916899050 20400 20400 20400 20350 199
551 20250221 113000 912840450 20350 20400 20400 20350 414
552 20250221 112900 904412350 20400 20400 20400 20400 159
553 20250221 112800 901168750 20400 20400 20400 20400 64
554 20250221 112700 899863150 20400 20400 20400 20350 120
555 20250221 112600 897415450 20400 20350 20400 20350 369
556 20250221 112500 889897850 20400 20400 20400 20400 114
557 20250221 112400 887572250 20400 20400 20400 20400 385
558 20250221 112300 879718250 20400 20400 20400 20400 103
559 20250221 112200 877617050 20350 20350 20350 20350 175
560 20250221 112100 874055800 20350 20350 20350 20350 115
561 20250221 112000 871715550 20350 20350 20350 20350 95
562 20250221 111900 869782300 20350 20350 20350 20350 150
563 20250221 111800 866729800 20200 20400 20400 20200 164
564 20250221 111700 863390350 20350 20350 20350 20350 221
565 20250221 111600 858893000 20350 20350 20350 20200 133
566 20250221 111500 856195250 20350 20400 20400 20350 238
567 20250221 111400 851347850 20350 20350 20350 20300 401
568 20250221 111300 843200450 20350 20250 20350 20250 83
569 20250221 111200 841516850 20250 20300 20350 20250 259
570 20250221 111100 836251950 20300 20300 20350 20300 187
571 20250221 111000 832451650 20300 20300 20300 20300 478
572 20250221 110900 822748250 20350 20250 20350 20250 393
573 20250221 110800 814772950 20300 20300 20300 20300 32
574 20250221 110700 814123350 20300 20250 20300 20250 307
575 20250221 110600 807900250 20250 20300 20300 20250 65
576 20250221 110500 806580850 20300 20300 20350 20300 296
577 20250221 110400 800569500 20300 20300 20300 20300 64
578 20250221 110300 799270300 20300 20350 20350 20300 215
579 20250221 110200 794903800 20350 20300 20350 20300 114
580 20250221 110100 792585050 20300 20350 20350 20300 114
581 20250221 110000 790268350 20300 20300 20350 20300 149
582 20250221 105900 787243600 20300 20300 20300 20300 115
583 20250221 105800 784909100 20300 20250 20300 20250 574
584 20250221 105700 773257300 20300 20300 20350 20300 204
585 20250221 105600 769108650 20300 20300 20350 20300 180
586 20250221 105500 765454550 20300 20350 20350 20300 100
587 20250221 105400 763419750 20350 20350 20350 20350 64
588 20250221 105300 762117350 20350 20300 20350 20300 168
589 20250221 105200 758698600 20300 20350 20350 20300 87
590 20250221 105100 756930900 20350 20350 20350 20300 214
591 20250221 105000 752583500 20350 20350 20350 20300 181
592 20250221 104900 748906000 20350 20300 20350 20300 173
593 20250221 104800 745390250 20350 20350 20350 20350 176
594 20250221 104700 741808650 20350 20300 20350 20300 42
595 20250221 104600 740955950 20300 20350 20350 20300 242
596 20250221 104500 736041750 20300 20300 20300 20300 625
597 20250221 104400 723354250 20250 20300 20300 20250 69
598 20250221 104300 721953850 20300 20250 20300 20250 449
599 20250221 104200 712859900 20200 20250 20250 20200 301
600 20250221 104100 706765000 20250 20250 20250 20250 80
601 20250221 104000 705145000 20200 20200 20250 20200 268
602 20250221 103900 699727100 20200 20250 20250 20200 53
603 20250221 103800 698656400 20200 20250 20250 20200 248
604 20250221 103700 693642100 20250 20250 20250 20250 0
605 20250221 103600 693642100 20250 20200 20250 20200 483
606 20250221 103500 683881350 20200 20200 20200 20200 1
607 20250221 103400 683861150 20250 20250 20250 20250 10
608 20250221 103300 683658650 20250 20300 20300 20250 312
609 20250221 103200 677340150 20250 20250 20250 20250 209
610 20250221 103100 673107900 20300 20300 20300 20300 74
611 20250221 103000 671605700 20300 20250 20300 20250 102
612 20250221 102900 669539700 20250 20250 20250 20250 355
613 20250221 102800 662350950 20200 20250 20250 20200 108
614 20250221 102700 660164250 20250 20250 20250 20250 1
615 20250221 102600 660144000 20250 20200 20250 20200 503
616 20250221 102500 649979500 20200 20200 20200 20200 0
617 20250221 102400 649979500 20200 20200 20200 20200 44
618 20250221 102300 649090700 20200 20200 20200 20200 103
619 20250221 102200 647010100 20200 20200 20200 20200 0
620 20250221 102100 647010100 20200 20150 20200 20150 95
621 20250221 102000 645092050 20200 20200 20200 20200 0
622 20250221 101900 645092050 20200 20150 20200 20150 338
623 20250221 101800 638281250 20150 20150 20150 20150 0
624 20250221 101700 638281250 20150 20100 20150 20100 51
625 20250221 101600 637256050 20150 20100 20150 20100 112
626 20250221 101500 635004750 20100 20100 20100 20100 0
627 20250221 101400 635004750 20100 20150 20150 20100 283
628 20250221 101300 629305150 20150 20100 20150 20100 53
629 20250221 101200 628239700 20150 20200 20200 20050 293
630 20250221 101100 622350450 20150 20250 20250 20100 1136
631 20250221 101000 599431700 20300 20300 20300 20300 10
632 20250221 100900 599228700 20250 20250 20250 20250 121
633 20250221 100800 596778450 20250 20250 20250 20250 170
634 20250221 100700 593335950 20200 20250 20300 20200 83
635 20250221 100600 591655800 20250 20250 20250 20250 0
636 20250221 100500 591655800 20250 20250 20250 20250 1
637 20250221 100400 591635550 20250 20250 20250 20250 106
638 20250221 100300 589489050 20250 20250 20250 20250 0
639 20250221 100200 589489050 20250 20250 20250 20250 315
640 20250221 100100 583110300 20250 20250 20250 20250 4
641 20250221 100000 583029300 20250 20250 20250 20250 21
642 20250221 095900 582604050 20300 20250 20300 20250 380
643 20250221 095800 574909000 20250 20250 20250 20250 0
644 20250221 095700 574909000 20250 20250 20250 20250 278
645 20250221 095600 569279500 20200 20200 20200 20200 1
646 20250221 095500 569259300 20250 20250 20250 20250 0
647 20250221 095400 569259300 20250 20250 20250 20250 105
648 20250221 095300 567133050 20250 20250 20250 20250 0
649 20250221 095200 567133050 20250 20250 20250 20200 476
650 20250221 095100 557495350 20300 20300 20300 20300 0
651 20250221 095000 557495350 20300 20300 20300 20300 99
652 20250221 094900 555485650 20250 20200 20250 20200 210
653 20250221 094800 551233200 20250 20250 20250 20250 225
654 20250221 094700 546676950 20250 20250 20250 20250 82
655 20250221 094600 545016450 20250 20250 20250 20250 2
656 20250221 094500 544975950 20200 20150 20200 20150 487
657 20250221 094400 535142950 20200 20200 20200 20200 31
658 20250221 094300 534516750 20200 20200 20200 20200 2
659 20250221 094200 534476350 20200 20150 20200 20150 72
660 20250221 094100 533022000 20150 20150 20200 20150 357
661 20250221 094000 525825650 20150 20200 20200 20150 109
662 20250221 093900 523623900 20200 20200 20200 20200 0
663 20250221 093800 523623900 20200 20200 20200 20200 102
664 20250221 093700 521563500 20200 20250 20250 20200 71
665 20250221 093600 520125850 20250 20200 20250 20150 270
666 20250221 093500 514672150 20200 20200 20200 20200 92
667 20250221 093400 512813750 20200 20200 20200 20200 3
668 20250221 093300 512753150 20200 20150 20200 20150 87
669 20250221 093200 510995900 20200 20250 20250 20200 765
670 20250221 093100 495528000 20300 20300 20300 20300 0
671 20250221 093000 495528000 20300 20350 20350 20300 144
672 20250221 092900 492602800 20350 20350 20350 20350 0
673 20250221 092800 492602800 20350 20300 20350 20300 81
674 20250221 092700 490958450 20300 20300 20300 20300 50
675 20250221 092600 489943450 20300 20300 20300 20300 1
676 20250221 092500 489923150 20250 20300 20300 20250 127
677 20250221 092400 487345150 20350 20250 20350 20250 275
678 20250221 092300 481762650 20300 20250 20300 20250 167
679 20250221 092200 478377550 20250 20300 20350 20200 781
680 20250221 092100 462538450 20300 20350 20350 20300 688
681 20250221 092000 448566100 20300 20300 20300 20300 110
682 20250221 091900 446333100 20300 20400 20400 20300 466
683 20250221 091800 436840000 20400 20450 20450 20400 789
684 20250221 091700 420707600 20500 20550 20550 20500 719
685 20250221 091600 405968050 20550 20550 20550 20550 195
686 20250221 091500 401960800 20550 20550 20550 20550 1
687 20250221 091400 401940250 20500 20500 20500 20500 304
688 20250221 091300 395708250 20500 20550 20550 20500 664
689 20250221 091200 382069450 20550 20550 20600 20500 1009
690 20250221 091100 361321800 20550 20600 20650 20550 412
691 20250221 091000 352830250 20600 20600 20650 20550 2532
692 20250221 090900 300639150 20600 20500 20650 20500 1821
693 20250221 090800 263124900 20550 20450 20550 20400 1384
694 20250221 090700 234735500 20450 20400 20550 20400 3628
695 20250221 090600 160509300 20350 20300 20400 20300 3570
696 20250221 090500 87831550 20300 20300 20300 20300 454
697 20250221 090400 78615350 20300 20300 20300 20250 602
698 20250221 090300 66402600 20300 20250 20350 20250 396
699 20250221 090200 58356900 20250 20250 20250 20250 90
700 20250221 090100 56534400 20250 20300 20300 20200 1814
701 20250221 090000 19847700 20300 20350 20350 20250 972