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
185750/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203900,2451723400,81500,81500,81500,81500,605
20250221,203800,2451723400,81500,81500,81500,81500,0
20250221,203700,2451723400,81500,81500,81500,81500,0
20250221,203600,2451723400,81500,81500,81500,81500,0
20250221,203500,2451723400,81500,81500,81500,81500,0
20250221,203400,2451723400,81500,81500,81500,81500,0
20250221,203300,2451723400,81500,81500,81500,81500,0
20250221,203200,2451723400,81500,81500,81500,81500,0
20250221,203100,2451723400,81500,81500,81500,81500,0
20250221,203000,2451723400,81500,81500,81500,81500,0
20250221,202900,2451723400,81500,81500,81500,81500,0
20250221,202800,2451723400,81500,81500,81500,81500,0
20250221,202700,2451723400,81500,81500,81500,81500,0
20250221,202600,2451723400,81500,81500,81500,81500,0
20250221,202500,2451723400,81500,81500,81500,81500,0
20250221,202400,2451723400,81500,81500,81500,81500,0
20250221,202300,2451723400,81500,81500,81500,81500,0
20250221,202200,2451723400,81500,81500,81500,81500,0
20250221,202100,2451723400,81500,81500,81500,81500,0
20250221,202000,2451723400,81500,81500,81500,81500,0
20250221,201900,2451723400,81500,81500,81500,81500,0
20250221,201800,2451723400,81500,81500,81500,81500,0
20250221,201700,2451723400,81500,81500,81500,81500,0
20250221,201600,2451723400,81500,81500,81500,81500,0
20250221,201500,2451723400,81500,81500,81500,81500,0
20250221,201400,2451723400,81500,81500,81500,81500,0
20250221,201300,2451723400,81500,81500,81500,81500,0
20250221,201200,2451723400,81500,81500,81500,81500,0
20250221,201100,2451723400,81500,81500,81500,81500,0
20250221,201000,2451723400,81500,81500,81500,81500,0
20250221,200900,2451723400,81500,81500,81500,81500,605
20250221,200800,2451723400,81500,81500,81500,81500,0
20250221,200700,2451723400,81500,81500,81500,81500,0
20250221,200600,2451723400,81500,81500,81500,81500,0
20250221,200500,2451723400,81500,81500,81500,81500,0
20250221,200400,2451723400,81500,81500,81500,81500,0
20250221,200300,2451723400,81500,81500,81500,81500,0
20250221,200200,2451723400,81500,81500,81500,81500,0
20250221,200100,2451723400,81500,81500,81500,81500,0
20250221,200000,2451723400,81500,81500,81500,81500,0
20250221,195900,2451723400,81500,81500,81500,81500,0
20250221,195800,2451723400,81500,81500,81500,81500,0
20250221,195700,2451723400,81500,81500,81500,81500,0
20250221,195600,2451723400,81500,81500,81500,81500,0
20250221,195500,2451723400,81500,81500,81500,81500,0
20250221,195400,2451723400,81500,81500,81500,81500,0
20250221,195300,2451723400,81500,81500,81500,81500,0
20250221,195200,2451723400,81500,81500,81500,81500,0
20250221,195100,2451723400,81500,81500,81500,81500,0
20250221,195000,2451723400,81500,81500,81500,81500,0
20250221,194900,2451723400,81500,81500,81500,81500,0
20250221,194800,2451723400,81500,81500,81500,81500,0
20250221,194700,2451723400,81500,81500,81500,81500,0
20250221,194600,2451723400,81500,81500,81500,81500,0
20250221,194500,2451723400,81500,81500,81500,81500,0
20250221,194400,2451723400,81500,81500,81500,81500,0
20250221,194300,2451723400,81500,81500,81500,81500,0
20250221,194200,2451723400,81500,81500,81500,81500,0
20250221,194100,2451723400,81500,81500,81500,81500,0
20250221,194000,2451723400,81500,81500,81500,81500,0
20250221,193900,2451723400,81500,81500,81500,81500,605
20250221,193800,2451723400,81500,81500,81500,81500,0
20250221,193700,2451723400,81500,81500,81500,81500,0
20250221,193600,2451723400,81500,81500,81500,81500,0
20250221,193500,2451723400,81500,81500,81500,81500,0
20250221,193400,2451723400,81500,81500,81500,81500,0
20250221,193300,2451723400,81500,81500,81500,81500,0
20250221,193200,2451723400,81500,81500,81500,81500,0
20250221,193100,2451723400,81500,81500,81500,81500,0
20250221,193000,2451723400,81500,81500,81500,81500,0
20250221,192900,2451723400,81500,81500,81500,81500,0
20250221,192800,2451723400,81500,81500,81500,81500,0
20250221,192700,2451723400,81500,81500,81500,81500,0
20250221,192600,2451723400,81500,81500,81500,81500,0
20250221,192500,2451723400,81500,81500,81500,81500,0
20250221,192400,2451723400,81500,81500,81500,81500,0
20250221,192300,2451723400,81500,81500,81500,81500,0
20250221,192200,2451723400,81500,81500,81500,81500,0
20250221,192100,2451723400,81500,81500,81500,81500,0
20250221,192000,2451723400,81500,81500,81500,81500,0
20250221,191900,2451723400,81500,81500,81500,81500,0
20250221,191800,2451723400,81500,81500,81500,81500,0
20250221,191700,2451723400,81500,81500,81500,81500,0
20250221,191600,2451723400,81500,81500,81500,81500,0
20250221,191500,2451723400,81500,81500,81500,81500,0
20250221,191400,2451723400,81500,81500,81500,81500,0
20250221,191300,2451723400,81500,81500,81500,81500,0
20250221,191200,2451723400,81500,81500,81500,81500,0
20250221,191100,2451723400,81500,81500,81500,81500,0
20250221,191000,2451723400,81500,81500,81500,81500,0
20250221,190900,2451723400,81500,81500,81500,81500,605
20250221,190800,2451723400,81500,81500,81500,81500,0
20250221,190700,2451723400,81500,81500,81500,81500,0
20250221,190600,2451723400,81500,81500,81500,81500,0
20250221,190500,2451723400,81500,81500,81500,81500,0
20250221,190400,2451723400,81500,81500,81500,81500,0
20250221,190300,2451723400,81500,81500,81500,81500,0
20250221,190200,2451723400,81500,81500,81500,81500,0
20250221,190100,2451723400,81500,81500,81500,81500,0
20250221,190000,2451723400,81500,81500,81500,81500,0
20250221,185900,2451723400,81500,81500,81500,81500,0
20250221,185800,2451723400,81500,81500,81500,81500,0
20250221,185700,2451723400,81500,81500,81500,81500,0
20250221,185600,2451723400,81500,81500,81500,81500,0
20250221,185500,2451723400,81500,81500,81500,81500,0
20250221,185400,2451723400,81500,81500,81500,81500,0
20250221,185300,2451723400,81500,81500,81500,81500,0
20250221,185200,2451723400,81500,81500,81500,81500,0
20250221,185100,2451723400,81500,81500,81500,81500,0
20250221,185000,2451723400,81500,81500,81500,81500,0
20250221,184900,2451723400,81500,81500,81500,81500,0
20250221,184800,2451723400,81500,81500,81500,81500,0
20250221,184700,2451723400,81500,81500,81500,81500,0
20250221,184600,2451723400,81500,81500,81500,81500,0
20250221,184500,2451723400,81500,81500,81500,81500,0
20250221,184400,2451723400,81500,81500,81500,81500,0
20250221,184300,2451723400,81500,81500,81500,81500,0
20250221,184200,2451723400,81500,81500,81500,81500,0
20250221,184100,2451723400,81500,81500,81500,81500,0
20250221,184000,2451723400,81500,81500,81500,81500,0
20250221,183900,2451723400,81500,81500,81500,81500,605
20250221,183800,2451723400,81500,81500,81500,81500,0
20250221,183700,2451723400,81500,81500,81500,81500,0
20250221,183600,2451723400,81500,81500,81500,81500,0
20250221,183500,2451723400,81500,81500,81500,81500,0
20250221,183400,2451723400,81500,81500,81500,81500,0
20250221,183300,2451723400,81500,81500,81500,81500,0
20250221,183200,2451723400,81500,81500,81500,81500,0
20250221,183100,2451723400,81500,81500,81500,81500,0
20250221,183000,2451723400,81500,81500,81500,81500,0
20250221,182900,2451723400,81500,81500,81500,81500,0
20250221,182800,2451723400,81500,81500,81500,81500,0
20250221,182700,2451723400,81500,81500,81500,81500,0
20250221,182600,2451723400,81500,81500,81500,81500,0
20250221,182500,2451723400,81500,81500,81500,81500,0
20250221,182400,2451723400,81500,81500,81500,81500,0
20250221,182300,2451723400,81500,81500,81500,81500,0
20250221,182200,2451723400,81500,81500,81500,81500,0
20250221,182100,2451723400,81500,81500,81500,81500,0
20250221,182000,2451723400,81500,81500,81500,81500,0
20250221,181900,2451723400,81500,81500,81500,81500,0
20250221,181800,2451723400,81500,81500,81500,81500,0
20250221,181700,2451723400,81500,81500,81500,81500,0
20250221,181600,2451723400,81500,81500,81500,81500,0
20250221,181500,2451723400,81500,81500,81500,81500,0
20250221,181400,2451723400,81500,81500,81500,81500,0
20250221,181300,2451723400,81500,81500,81500,81500,0
20250221,181200,2451723400,81500,81500,81500,81500,0
20250221,181100,2451723400,81500,81500,81500,81500,0
20250221,181000,2451723400,81500,81500,81500,81500,0
20250221,180900,2451723400,81500,81500,81500,81500,605
20250221,180800,2451723400,81500,81500,81500,81500,0
20250221,180700,2451723400,81500,81500,81500,81500,0
20250221,180600,2451723400,81500,81500,81500,81500,0
20250221,180500,2451723400,81500,81500,81500,81500,0
20250221,180400,2451723400,81500,81500,81500,81500,0
20250221,180300,2451723400,81500,81500,81500,81500,0
20250221,180200,2451723400,81500,81500,81500,81500,0
20250221,180100,2451723400,81500,81500,81500,81500,0
20250221,180000,2451723400,81500,81500,81500,81500,0
20250221,175900,2451723400,81500,81500,81500,81500,0
20250221,175800,2451723400,81500,81500,81500,81500,0
20250221,175700,2451723400,81500,81500,81500,81500,0
20250221,175600,2451723400,81500,81500,81500,81500,0
20250221,175500,2451723400,81500,81500,81500,81500,0
20250221,175400,2451723400,81500,81500,81500,81500,0
20250221,175300,2451723400,81500,81500,81500,81500,0
20250221,175200,2451723400,81500,81500,81500,81500,0
20250221,175100,2451723400,81500,81500,81500,81500,0
20250221,175000,2451723400,81500,81500,81500,81500,0
20250221,174900,2451723400,81500,81500,81500,81500,0
20250221,174800,2451723400,81500,81500,81500,81500,0
20250221,174700,2451723400,81500,81500,81500,81500,0
20250221,174600,2451723400,81500,81500,81500,81500,0
20250221,174500,2451723400,81500,81500,81500,81500,0
20250221,174400,2451723400,81500,81500,81500,81500,0
20250221,174300,2451723400,81500,81500,81500,81500,0
20250221,174200,2451723400,81500,81500,81500,81500,0
20250221,174100,2451723400,81500,81500,81500,81500,0
20250221,174000,2451723400,81500,81500,81500,81500,0
20250221,173900,2451723400,81500,81500,81500,81500,605
20250221,173800,2451723400,81500,81500,81500,81500,0
20250221,173700,2451723400,81500,81500,81500,81500,0
20250221,173600,2451723400,81500,81500,81500,81500,0
20250221,173500,2451723400,81500,81500,81500,81500,0
20250221,173400,2451723400,81500,81500,81500,81500,0
20250221,173300,2451723400,81500,81500,81500,81500,0
20250221,173200,2451723400,81500,81500,81500,81500,0
20250221,173100,2451723400,81500,81500,81500,81500,0
20250221,173000,2451723400,81500,81500,81500,81500,0
20250221,172900,2451723400,81500,81500,81500,81500,0
20250221,172800,2451723400,81500,81500,81500,81500,0
20250221,172700,2451723400,81500,81500,81500,81500,0
20250221,172600,2451723400,81500,81500,81500,81500,0
20250221,172500,2451723400,81500,81500,81500,81500,0
20250221,172400,2451723400,81500,81500,81500,81500,0
20250221,172300,2451723400,81500,81500,81500,81500,0
20250221,172200,2451723400,81500,81500,81500,81500,0
20250221,172100,2451723400,81500,81500,81500,81500,0
20250221,172000,2451723400,81500,81500,81500,81500,0
20250221,171900,2451723400,81500,81500,81500,81500,0
20250221,171800,2451723400,81500,81500,81500,81500,0
20250221,171700,2451723400,81500,81500,81500,81500,0
20250221,171600,2451723400,81500,81500,81500,81500,0
20250221,171500,2451723400,81500,81500,81500,81500,0
20250221,171400,2451723400,81500,81500,81500,81500,0
20250221,171300,2451723400,81500,81500,81500,81500,0
20250221,171200,2451723400,81500,81500,81500,81500,0
20250221,171100,2451723400,81500,81500,81500,81500,0
20250221,171000,2451723400,81500,81500,81500,81500,0
20250221,170900,2451723400,81500,81500,81500,81500,605
20250221,170800,2451723400,81500,81500,81500,81500,0
20250221,170700,2451723400,81500,81500,81500,81500,0
20250221,170600,2451723400,81500,81500,81500,81500,0
20250221,170500,2451723400,81500,81500,81500,81500,0
20250221,170400,2451723400,81500,81500,81500,81500,0
20250221,170300,2451723400,81500,81500,81500,81500,0
20250221,170200,2451723400,81500,81500,81500,81500,0
20250221,170100,2451723400,81500,81500,81500,81500,0
20250221,170000,2451723400,81500,81500,81500,81500,0
20250221,165900,2451723400,81500,81500,81500,81500,0
20250221,165800,2451723400,81500,81500,81500,81500,0
20250221,165700,2451723400,81500,81500,81500,81500,0
20250221,165600,2451723400,81500,81500,81500,81500,0
20250221,165500,2451723400,81500,81500,81500,81500,0
20250221,165400,2451723400,81500,81500,81500,81500,0
20250221,165300,2451723400,81500,81500,81500,81500,0
20250221,165200,2451723400,81500,81500,81500,81500,0
20250221,165100,2451723400,81500,81500,81500,81500,0
20250221,165000,2451723400,81500,81500,81500,81500,0
20250221,164900,2451723400,81500,81500,81500,81500,0
20250221,164800,2451723400,81500,81500,81500,81500,0
20250221,164700,2451723400,81500,81500,81500,81500,0
20250221,164600,2451723400,81500,81500,81500,81500,0
20250221,164500,2451723400,81500,81500,81500,81500,0
20250221,164400,2451723400,81500,81500,81500,81500,0
20250221,164300,2451723400,81500,81500,81500,81500,0
20250221,164200,2451723400,81500,81500,81500,81500,0
20250221,164100,2451723400,81500,81500,81500,81500,0
20250221,164000,2451723400,81500,81500,81500,81500,0
20250221,163900,2451723400,81500,81500,81500,81500,605
20250221,163800,2451723400,81500,81500,81500,81500,0
20250221,163700,2451723400,81500,81500,81500,81500,0
20250221,163600,2451723400,81500,81500,81500,81500,0
20250221,163500,2451723400,81500,81500,81500,81500,0
20250221,163400,2451723400,81500,81500,81500,81500,0
20250221,163300,2451723400,81500,81500,81500,81500,0
20250221,163200,2451723400,81500,81500,81500,81500,0
20250221,163100,2451723400,81500,81500,81500,81500,0
20250221,163000,2451723400,81500,81500,81500,81500,0
20250221,162900,2451723400,81500,81500,81500,81500,0
20250221,162800,2451723400,81500,81500,81500,81500,0
20250221,162700,2451723400,81500,81500,81500,81500,0
20250221,162600,2451723400,81500,81500,81500,81500,0
20250221,162500,2451723400,81500,81500,81500,81500,0
20250221,162400,2451723400,81500,81500,81500,81500,0
20250221,162300,2451723400,81500,81500,81500,81500,0
20250221,162200,2451723400,81500,81500,81500,81500,0
20250221,162100,2451723400,81500,81500,81500,81500,0
20250221,162000,2451723400,81500,81500,81500,81500,0
20250221,161900,2451723400,81500,81500,81500,81500,0
20250221,161800,2451723400,81500,81500,81500,81500,0
20250221,161700,2451723400,81500,81500,81500,81500,0
20250221,161600,2451723400,81500,81500,81500,81500,0
20250221,161500,2451723400,81500,81500,81500,81500,0
20250221,161400,2451723400,81500,81500,81500,81500,0
20250221,161300,2451723400,81500,81500,81500,81500,0
20250221,161200,2451723400,81500,81500,81500,81500,0
20250221,161100,2451723400,81500,81500,81500,81500,0
20250221,161000,2451723400,81500,81500,81500,81500,0
20250221,160900,2451723400,81500,81500,81500,81500,605
20250221,160800,2451723400,81500,81500,81500,81500,0
20250221,160700,2451723400,81500,81500,81500,81500,0
20250221,160600,2451723400,81500,81500,81500,81500,0
20250221,160500,2451723400,81500,81500,81500,81500,0
20250221,160400,2451723400,81500,81500,81500,81500,0
20250221,160300,2451723400,81500,81500,81500,81500,0
20250221,160200,2451723400,81500,81500,81500,81500,0
20250221,160100,2451723400,81500,81500,81500,81500,0
20250221,160000,2451723400,81500,81500,81500,81500,0
20250221,155900,2451723400,81500,81500,81500,81500,0
20250221,155800,2451723400,81500,81500,81500,81500,0
20250221,155700,2451723400,81500,81500,81500,81500,0
20250221,155600,2451723400,81500,81500,81500,81500,0
20250221,155500,2451723400,81500,81500,81500,81500,0
20250221,155400,2451723400,81500,81500,81500,81500,0
20250221,155300,2451723400,81500,81500,81500,81500,0
20250221,155200,2451723400,81500,81500,81500,81500,0
20250221,155100,2451723400,81500,81500,81500,81500,0
20250221,155000,2451723400,81500,81500,81500,81500,0
20250221,154900,2451723400,81500,81500,81500,81500,0
20250221,154800,2451723400,81500,81500,81500,81500,0
20250221,154700,2451723400,81500,81500,81500,81500,0
20250221,154600,2451723400,81500,81500,81500,81500,0
20250221,154500,2451723400,81500,81500,81500,81500,0
20250221,154400,2451723400,81500,81500,81500,81500,0
20250221,154300,2451723400,81500,81500,81500,81500,0
20250221,154200,2451723400,81500,81500,81500,81500,0
20250221,154100,2451723400,81500,81500,81500,81500,0
20250221,154000,2451723400,81500,81500,81500,81500,0
20250221,153900,2451723400,81500,81500,81500,81500,605
20250221,153800,2451723400,81500,81500,81500,81500,0
20250221,153700,2451723400,81500,81500,81500,81500,0
20250221,153600,2451723400,81500,81500,81500,81500,0
20250221,153500,2451723400,81500,81500,81500,81500,0
20250221,153400,2451723400,81500,81500,81500,81500,0
20250221,153300,2451723400,81500,81500,81500,81500,0
20250221,153200,2451723400,81500,81500,81500,81500,0
20250221,153100,2451723400,81500,81500,81500,81500,0
20250221,153000,2451723400,81500,81500,81500,81500,605
20250221,152900,2402415900,81500,81500,81500,81500,0
20250221,152800,2402415900,81500,81500,81500,81500,0
20250221,152700,2402415900,81500,81500,81500,81500,0
20250221,152600,2402415900,81500,81500,81500,81500,0
20250221,152500,2402415900,81500,81500,81500,81500,0
20250221,152400,2402415900,81500,81500,81500,81500,0
20250221,152300,2402415900,81500,81500,81500,81500,0
20250221,152200,2402415900,81500,81500,81500,81500,0
20250221,152100,2402415900,81500,81500,81500,81500,0
20250221,152000,2402415900,81500,81500,81500,81500,0
20250221,151900,2402415900,81500,81500,81500,81400,70
20250221,151800,2396714000,81500,81400,81500,81400,6
20250221,151700,2396225500,81400,81400,81400,81400,0
20250221,151600,2396225500,81400,81400,81400,81400,38
20250221,151500,2393132300,81400,81500,81500,81400,16
20250221,151400,2391828900,81400,81500,81500,81400,753
20250221,151300,2330459900,81500,81600,81600,81500,10
20250221,151200,2329644300,81500,81500,81600,81500,210
20250221,151100,2312508900,81600,81500,81600,81500,5
20250221,151000,2312101300,81500,81500,81500,81500,9
20250221,150900,2311367800,81500,81500,81500,81500,2
20250221,150800,2311204800,81500,81500,81500,81500,5
20250221,150700,2310797300,81500,81500,81600,81500,172
20250221,150600,2296777600,81400,81400,81500,81400,25
20250221,150500,2294742300,81400,81400,81400,81400,36
20250221,150400,2291811900,81500,81500,81500,81400,84
20250221,150300,2284970600,81400,81400,81500,81400,26
20250221,150200,2282853500,81500,81400,81500,81400,5
20250221,150100,2282446400,81400,81500,81500,81400,30
20250221,150000,2280003300,81400,81500,81500,81400,12
20250221,145900,2279025900,81500,81400,81500,81400,21
20250221,145800,2277315400,81400,81400,81500,81400,24
20250221,145700,2275360700,81400,81400,81400,81400,4
20250221,145600,2275035100,81400,81500,81500,81400,159
20250221,145500,2262076900,81400,81400,81500,81400,37
20250221,145400,2259061900,81400,81400,81500,81400,12
20250221,145300,2258084600,81400,81500,81500,81400,8
20250221,145200,2257433000,81400,81300,81400,81300,35
20250221,145100,2254584100,81300,81300,81300,81300,4
20250221,145000,2254258900,81300,81300,81300,81300,6
20250221,144900,2253771100,81300,81200,81400,81200,528
20250221,144800,2210843800,81200,81200,81300,81200,5
20250221,144700,2210437700,81300,81300,81300,81200,6
20250221,144600,2209950200,81300,81200,81300,81200,15
20250221,144500,2208732100,81200,81200,81300,81200,10
20250221,144400,2207919900,81300,81200,81300,81200,17
20250221,144300,2206539400,81300,81200,81300,81200,3
20250221,144200,2206295700,81300,81300,81300,81200,8
20250221,144100,2205645900,81200,81200,81300,81200,7
20250221,144000,2205077300,81200,81200,81300,81200,8
20250221,143900,2204427600,81200,81200,81200,81200,4
20250221,143800,2204102800,81200,81200,81200,81200,5
20250221,143700,2203696800,81200,81200,81200,81200,7
20250221,143600,2203128400,81200,81200,81200,81200,9
20250221,143500,2202397600,81200,81200,81200,81200,9
20250221,143400,2201666800,81200,81100,81300,81100,904
20250221,143300,2128260100,81100,81100,81100,81100,113
20250221,143200,2119095800,81100,81100,81200,81100,164
20250221,143100,2105779900,81100,81100,81100,81100,17
20250221,143000,2104401200,81100,81100,81200,81100,29
20250221,142900,2102047000,81200,81200,81200,81100,13
20250221,142800,2100991700,81100,81200,81200,81100,9
20250221,142700,2100261600,81100,81100,81200,81100,22
20250221,142600,2098476300,81200,81100,81200,81100,40
20250221,142500,2095232100,81200,81100,81200,81100,14
20250221,142400,2094096600,81200,81200,81200,81100,241
20250221,142300,2074527700,81200,81100,81200,81100,426
20250221,142200,2039938200,81100,81100,81100,81100,16
20250221,142100,2038640600,81200,81100,81200,81100,9
20250221,142000,2037910500,81100,81100,81100,81100,5
20250221,141900,2037505000,81100,81100,81100,81100,9
20250221,141800,2036775100,81200,81100,81200,81100,286
20250221,141700,2013553000,81100,81100,81100,81100,6
20250221,141600,2013066400,81100,81100,81100,81100,17
20250221,141500,2011687700,81100,81200,81200,81100,14
20250221,141400,2010552200,81100,81100,81200,81100,30
20250221,141300,2008119100,81100,81100,81100,81100,6
20250221,141200,2007632500,81100,81100,81100,81100,23
20250221,141100,2005767200,81100,81200,81200,81100,12
20250221,141000,2004793500,81100,81100,81200,81100,13
20250221,140900,2003738900,81100,81100,81100,81100,3
20250221,140800,2003495600,81100,81100,81100,81100,5
20250221,140700,2003090100,81100,81100,81100,81100,2
20250221,140600,2002927900,81100,81100,81100,81100,14
20250221,140500,2001792500,81100,81100,81100,81100,9
20250221,140400,2001062600,81200,81100,81200,81100,7
20250221,140300,2000494800,81100,81100,81100,81100,53
20250221,140200,1996196500,81100,81100,81100,81100,81
20250221,140100,1989627400,81100,81100,81200,81100,25
20250221,140000,1987599800,81100,81100,81200,81100,57
20250221,135900,1982976200,81100,81100,81200,81100,41
20250221,135800,1979650400,81100,81100,81200,81100,64
20250221,135700,1974459300,81100,81100,81200,81100,57
20250221,135600,1969835900,81100,81200,81200,81100,56
20250221,135500,1965291100,81100,81100,81200,81100,69
20250221,135400,1959694500,81200,81100,81200,81100,76
20250221,135300,1953529400,81100,81100,81200,81100,125
20250221,135200,1943381100,81100,81100,81200,81100,109
20250221,135100,1934537400,81100,81100,81200,81100,44
20250221,135000,1930966800,81100,81200,81200,81100,59
20250221,134900,1926181100,81200,81200,81200,81100,83
20250221,134800,1919448200,81100,81100,81200,81100,25
20250221,134700,1917420000,81100,81100,81200,81100,59
20250221,134600,1912634300,81100,81100,81200,81100,77
20250221,134500,1906388600,81100,81100,81200,81100,38
20250221,134400,1903305900,81200,81200,81200,81100,100
20250221,134300,1895191500,81100,81100,81200,81100,31
20250221,134200,1892676600,81100,81100,81200,81100,77
20250221,134100,1886431200,81100,81100,81200,81100,253
20250221,134000,1865892200,81100,81100,81200,81100,34
20250221,133900,1863134000,81100,81100,81200,81100,115
20250221,133800,1853804500,81200,81200,81200,81100,23
20250221,133700,1851938400,81100,81100,81200,81100,64
20250221,133600,1846747300,81100,81100,81200,81100,70
20250221,133500,1841069500,81100,81100,81200,81100,115
20250221,133400,1831734800,81100,81100,81200,81100,382
20250221,133300,1800723500,81200,81100,81200,81100,79
20250221,133200,1794315100,81100,81200,81200,81100,28
20250221,133100,1792043500,81100,81100,81200,81100,63
20250221,133000,1786933500,81100,81100,81200,81100,16
20250221,132900,1785635200,81100,81100,81200,81100,78
20250221,132800,1779308600,81100,81200,81200,81100,340
20250221,132700,1751706100,81200,81200,81200,81100,80
20250221,132600,1745212100,81100,81200,81200,81100,420
20250221,132500,1711114400,81100,81100,81200,81100,73
20250221,132400,1705193400,81200,81200,81200,81100,17
20250221,132300,1703813700,81200,81200,81200,81100,76
20250221,132200,1697648600,81100,81200,81200,81100,30
20250221,132100,1695214900,81100,81100,81200,81100,72
20250221,132000,1689375000,81100,81000,81200,81000,85
20250221,131900,1682481000,81100,81200,81200,81000,316
20250221,131800,1656853200,81100,81100,81200,81100,77
20250221,131700,1650606500,81100,81100,81100,81000,81
20250221,131600,1644039000,81000,81000,81100,81000,57
20250221,131500,1639418300,81300,81200,81300,81000,1786
20250221,131400,1494433200,81200,81200,81300,81200,27
20250221,131300,1492240100,81200,81200,81300,81200,55
20250221,131200,1487773700,81200,81200,81200,81200,66
20250221,131100,1482414500,81300,81200,81300,81200,28
20250221,131000,1480140200,81200,81200,81300,81200,67
20250221,130900,1474699700,81200,81200,81300,81200,21
20250221,130800,1472994400,81200,81200,81200,81200,46
20250221,130700,1469259200,81200,81200,81200,81200,69
20250221,130600,1463656400,81300,81200,81300,81200,41
20250221,130500,1460324000,81200,81300,81300,81200,807
20250221,130400,1394718900,81300,81400,81400,81300,531
20250221,130300,1351495700,81400,81400,81400,81400,19
20250221,130200,1349949100,81500,81400,81500,81400,7
20250221,130100,1349379200,81400,81500,81500,81400,16
20250221,130000,1348076400,81400,81400,81400,81400,5
20250221,125900,1347669400,81400,81400,81500,81400,7
20250221,125800,1347099500,81400,81400,81500,81400,6
20250221,125700,1346610800,81400,81400,81400,81400,3
20250221,125600,1346366600,81400,81400,81400,81400,5
20250221,125500,1345959600,81400,81500,81500,81400,13
20250221,125400,1344900400,81400,81400,81400,81400,6
20250221,125300,1344412000,81400,81400,81400,81400,3
20250221,125200,1344167800,81400,81400,81500,81400,17
20250221,125100,1342783900,81400,81400,81400,81400,40
20250221,125000,1339527900,81400,81400,81500,81400,7
20250221,124900,1338958000,81400,81400,81400,81400,2
20250221,124800,1338795200,81400,81500,81500,81400,7
20250221,124700,1338225200,81500,81400,81500,81400,116
20250221,124600,1328782700,81400,81400,81400,81400,3
20250221,124500,1328538500,81400,81500,81500,81400,118
20250221,124400,1318922300,81400,81400,81400,81400,3
20250221,124300,1318678100,81500,81400,81500,81400,4
20250221,124200,1318352300,81500,81400,81500,81400,5
20250221,124100,1317945200,81400,81400,81500,81400,37
20250221,124000,1314930100,81400,81400,81500,81400,17
20250221,123900,1313545800,81400,81400,81500,81400,10
20250221,123800,1312731200,81400,81400,81400,81400,2
20250221,123700,1312568400,81400,81500,81500,81400,6
20250221,123600,1312079800,81400,81400,81400,81400,6
20250221,123500,1311591400,81400,81400,81400,81400,7
20250221,123400,1311021600,81400,81400,81400,81400,15
20250221,123300,1309800600,81400,81500,81500,81400,13
20250221,123200,1308741400,81400,81500,81500,81400,10
20250221,123100,1307926900,81400,81400,81400,81400,11
20250221,123000,1307031500,81400,81500,81600,81400,6
20250221,122900,1306542400,81400,81500,81500,81400,39
20250221,122800,1303364100,81500,81500,81500,81400,172
20250221,122700,1289346400,81400,81400,81400,81400,6
20250221,122600,1288858000,81500,81400,81500,81400,19
20250221,122500,1287311300,81400,81400,81400,81400,4
20250221,122400,1286985700,81400,81500,81500,81400,4
20250221,122300,1286659900,81400,81500,81500,81400,44
20250221,122200,1283074500,81400,81400,81600,81400,5
20250221,122100,1282667200,81500,81400,81500,81400,107
20250221,122000,1273947000,81500,81500,81600,81400,246
20250221,121900,1253898000,81400,81400,81500,81400,112
20250221,121800,1244770700,81500,81400,81500,81400,17
20250221,121700,1243386300,81400,81400,81400,81400,4
20250221,121600,1243060700,81500,81500,81500,81400,17
20250221,121500,1241676700,81400,81500,81500,81400,3
20250221,121400,1241432400,81400,81400,81500,81400,16
20250221,121300,1240129100,81500,81400,81500,81400,64
20250221,121200,1234917900,81400,81400,81400,81400,3
20250221,121100,1234673700,81500,81400,81500,81400,16
20250221,121000,1233371100,81400,81400,81500,81400,7
20250221,120900,1232801200,81400,81500,81500,81400,207
20250221,120800,1215930900,81400,81400,81400,81400,9
20250221,120700,1215198300,81400,81400,81400,81400,3
20250221,120600,1214954100,81400,81400,81500,81400,29
20250221,120500,1212591000,81400,81400,81500,81400,10
20250221,120400,1211776600,81400,81400,81400,81400,2
20250221,120300,1211613800,81400,81400,81400,81400,14
20250221,120200,1210474200,81400,81400,81400,81400,4
20250221,120100,1210148600,81400,81400,81500,81400,7
20250221,120000,1209578700,81400,81400,81400,81400,3
20250221,115900,1209334500,81400,81400,81500,81400,204
20250221,115800,1192728800,81500,81500,81500,81400,11
20250221,115700,1191832700,81500,81400,81500,81400,16
20250221,115600,1190529300,81500,81400,81500,81400,87
20250221,115500,1183439300,81400,81400,81500,81400,212
20250221,115400,1166161700,81500,81400,81500,81400,28
20250221,115300,1163880000,81500,81400,81500,81400,14
20250221,115200,1162739400,81400,81400,81500,81400,15
20250221,115100,1161517400,81400,81400,81400,81400,4
20250221,115000,1161191800,81500,81500,81500,81400,29
20250221,114900,1158828600,81400,81400,81400,81400,2
20250221,114800,1158665800,81400,81400,81400,81400,6
20250221,114700,1158177400,81400,81400,81500,81400,114
20250221,114600,1148887800,81400,81400,81500,81400,5
20250221,114500,1148480700,81400,81400,81400,81400,9
20250221,114400,1147748100,81400,81400,81400,81400,3
20250221,114300,1147503900,81400,81400,81400,81400,6
20250221,114200,1147015500,81400,81400,81400,81400,10
20250221,114100,1146201500,81400,81400,81400,81400,214
20250221,114000,1128781900,81400,81400,81400,81400,106
20250221,113900,1120153500,81500,81400,81500,81400,13
20250221,113800,1119095000,81400,81400,81500,81400,17
20250221,113700,1117711000,81400,81400,81400,81400,5
20250221,113600,1117304000,81400,81400,81400,81400,2
20250221,113500,1117141200,81400,81400,81500,81400,5
20250221,113400,1116734100,81400,81400,81400,81400,8
20250221,113300,1116082900,81400,81400,81400,81400,2
20250221,113200,1115920100,81400,81500,81500,81400,183
20250221,113100,1101006000,81500,81400,81500,81400,119
20250221,113000,1091308000,81400,81400,81500,81400,6
20250221,112900,1090819500,81400,81400,81500,81400,10
20250221,112800,1090005400,81400,81400,81400,81400,2
20250221,112700,1089842600,81400,81400,81400,81400,5
20250221,112600,1089435600,81400,81300,81400,81300,12
20250221,112500,1088458900,81300,81300,81500,81300,9
20250221,112400,1087726800,81400,81300,81400,81300,3
20250221,112300,1087482800,81300,81300,81300,81300,4
20250221,112200,1087157600,81400,81400,81400,81300,179
20250221,112100,1072587300,81400,81400,81400,81400,21
20250221,112000,1070877900,81500,81400,81500,81400,6
20250221,111900,1070389300,81400,81400,81400,81400,3
20250221,111800,1070145100,81400,81400,81400,81400,305
20250221,111700,1045318100,81400,81400,81400,81400,4
20250221,111600,1044992500,81400,81300,81400,81300,29
20250221,111500,1042632200,81400,81400,81400,81400,313
20250221,111400,1017154000,81500,81400,81500,81400,15
20250221,111300,1015931900,81400,81400,81400,81400,4
20250221,111200,1015606300,81400,81400,81400,81400,4
20250221,111100,1015280700,81400,81400,81400,81400,31
20250221,111000,1012757300,81400,81400,81500,81400,139
20250221,110900,1001442500,81400,81500,81600,81400,78
20250221,110800,995085500,81600,81500,81600,81500,22
20250221,110700,993292100,81600,81500,81600,81500,64
20250221,110600,988076000,81500,81500,81500,81500,8
20250221,110500,987424000,81500,81500,81500,81500,3
20250221,110400,987179500,81500,81500,81500,81500,3
20250221,110300,986935000,81500,81500,81600,81500,7
20250221,110200,986364400,81500,81600,81600,81500,7
20250221,110100,985793700,81500,81600,81600,81500,93
20250221,110000,978210200,81500,81500,81600,81500,71
20250221,105900,972423000,81600,81600,81600,81500,12
20250221,105800,971444700,81500,81600,81600,81500,60
20250221,105700,966548900,81600,81600,81600,81600,9
20250221,105600,965814500,81600,81600,81600,81600,2
20250221,105500,965651300,81600,81600,81600,81600,3
20250221,105400,965406500,81600,81700,81700,81600,170
20250221,105300,951519500,81700,81800,81800,81700,4
20250221,105200,951192600,81800,81800,81800,81700,13
20250221,105100,950130200,81700,81700,81700,81700,2
20250221,105000,949966800,81800,81700,81800,81700,15
20250221,104900,948740800,81700,81800,81800,81700,6
20250221,104800,948250500,81700,81700,81800,81700,71
20250221,104700,942443200,81700,81800,81800,81700,4
20250221,104600,942116300,81700,81700,81700,81700,2
20250221,104500,941952900,81700,81700,81800,81700,146
20250221,104400,930010700,81800,81700,81800,81700,74
20250221,104300,923957800,81800,81700,81800,81700,16
20250221,104200,922649400,81600,81700,81700,81600,49
20250221,104100,918646400,81700,81700,81700,81700,157
20250221,104000,905819500,81700,81700,81800,81700,103
20250221,103900,897401800,81800,81700,81800,81700,4
20250221,103800,897074900,81700,81800,81800,81700,5
20250221,103700,896666300,81700,81700,81700,81700,4
20250221,103600,896339500,81700,81700,81700,81700,5
20250221,103500,895931000,81700,81700,81700,81700,11
20250221,103400,895032300,81700,81700,81800,81700,58
20250221,103300,890293600,81700,81700,81700,81700,3
20250221,103200,890048500,81700,81700,81800,81700,15
20250221,103100,888821900,81800,81700,81800,81700,15
20250221,103000,887596200,81700,81800,81800,81700,31
20250221,102900,885063400,81700,81700,81700,81700,1
20250221,102800,884981700,81700,81700,81700,81700,115
20250221,102700,875586200,81700,81600,81700,81600,37
20250221,102600,872566900,81700,81700,81700,81700,4
20250221,102500,872240100,81700,81700,81700,81700,0
20250221,102400,872240100,81700,81600,81700,81600,16
20250221,102300,870934300,81700,81600,81700,81600,117
20250221,102200,861387000,81600,81600,81600,81600,2
20250221,102100,861223800,81600,81600,81600,81600,0
20250221,102000,861223800,81600,81500,81700,81500,149
20250221,101900,849078900,81600,81500,81600,81500,207
20250221,101800,832194700,81600,81600,81600,81600,63
20250221,101700,827053900,81600,81700,81700,81600,141
20250221,101600,815545400,81600,81600,81600,81600,0
20250221,101500,815545400,81600,81700,81700,81600,8
20250221,101400,814891900,81700,81700,81700,81700,1
20250221,101300,814810200,81600,81700,81700,81600,25
20250221,101200,812769300,81800,81700,81800,81700,47
20250221,101100,808929300,81800,81800,81800,81800,0
20250221,101000,808929300,81800,81800,81800,81800,8
20250221,100900,808274900,81600,81600,81600,81600,0
20250221,100800,808274900,81600,81800,81800,81600,2
20250221,100700,808111500,81600,81700,81700,81600,69
20250221,100600,802478100,81700,81700,81700,81700,0
20250221,100500,802478100,81700,81800,81800,81700,6
20250221,100400,801987400,81800,81800,81800,81800,24
20250221,100300,800024200,81800,81900,81900,81800,21
20250221,100200,798306300,81900,81800,81900,81800,4
20250221,100100,797978800,81800,81800,81800,81800,35
20250221,100000,795115800,81800,81800,81900,81800,30
20250221,095900,792661600,81800,81800,81800,81800,0
20250221,095800,792661600,81800,81800,81800,81800,39
20250221,095700,789471400,81600,81600,81600,81600,1
20250221,095600,789389800,81600,81600,81600,81600,10
20250221,095500,788573800,81600,81600,81600,81600,8
20250221,095400,787921000,81600,81800,81800,81600,190
20250221,095300,772395000,81900,81800,81900,81800,239
20250221,095200,752822400,81900,81900,81900,81900,111
20250221,095100,743731500,82100,82000,82100,82000,51
20250221,095000,739549400,82000,82000,82000,82000,5
20250221,094900,739139400,82100,81900,82100,81900,1604
20250221,094800,607581600,81900,81500,81900,81500,87
20250221,094700,600465200,81600,81800,81800,81600,104
20250221,094600,591978200,81800,81800,81800,81700,8
20250221,094500,591323900,81800,81600,81800,81600,232
20250221,094400,572376600,81600,81700,81700,81600,3
20250221,094300,572131600,81500,81500,81500,81500,22
20250221,094200,570338600,81700,81700,81700,81700,0
20250221,094100,570338600,81700,81800,81800,81700,3
20250221,094000,570093300,81800,81700,81800,81600,222
20250221,093900,551944000,81700,81700,81700,81700,94
20250221,093800,544264200,81700,81800,81800,81700,22
20250221,093700,542466600,81700,81800,81800,81700,242
20250221,093600,522675700,81800,81800,81900,81800,97
20250221,093500,514740400,81900,81800,81900,81800,101
20250221,093400,506471100,81800,81800,81800,81800,10
20250221,093300,505653100,81800,81800,81800,81800,368
20250221,093200,475550700,81900,81800,81900,81800,23
20250221,093100,473669200,81800,81900,81900,81800,243
20250221,093000,453771800,81900,81800,81900,81800,153
20250221,092900,441255800,81800,81800,81800,81800,1
20250221,092800,441174000,81600,81500,81600,81500,57
20250221,092700,436528400,81500,81500,81500,81500,2
20250221,092600,436365400,81500,81500,81500,81500,100
20250221,092500,428215400,81500,81700,81800,81500,126
20250221,092400,417911400,81700,81500,81700,81500,2
20250221,092300,417748200,81500,81800,81800,81500,47
20250221,092200,413906000,81800,81800,81800,81800,4
20250221,092100,413578800,81800,81900,81900,81800,30
20250221,092000,411123000,81900,81900,81900,81900,426
20250221,091900,376233600,81900,81600,81900,81500,1485
20250221,091800,254935500,81600,81500,81700,81500,60
20250221,091700,250044100,81700,81600,81700,81600,506
20250221,091600,208714800,81700,81600,81700,81500,568
20250221,091500,162385900,81500,81300,81600,81300,232
20250221,091400,143478500,81500,81400,81500,81300,727
20250221,091300,84321300,81500,81300,81500,81300,170
20250221,091200,70476600,81300,81200,81300,81200,81
20250221,091100,63892600,81200,81300,81300,81200,45
20250221,091000,60234200,81200,81200,81400,81200,303
20250221,090900,35625900,81200,81200,81200,81200,3
20250221,090800,35382300,81200,81100,81200,81100,37
20250221,090700,32381500,81100,81100,81100,81100,10
20250221,090600,31570500,81100,81200,81200,81100,30
20250221,090500,29137400,81200,81200,81200,81200,11
20250221,090400,28244200,81200,81200,81200,81200,0
20250221,090300,28244200,81200,81200,81200,81200,3
20250221,090200,28000600,81200,81200,81200,81200,5
20250221,090100,27594600,81300,81300,81300,80700,142
20250221,090000,16084300,81300,81200,81300,81200,198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203900 2451723400 81500 81500 81500 81500 605
3 20250221 203800 2451723400 81500 81500 81500 81500 0
4 20250221 203700 2451723400 81500 81500 81500 81500 0
5 20250221 203600 2451723400 81500 81500 81500 81500 0
6 20250221 203500 2451723400 81500 81500 81500 81500 0
7 20250221 203400 2451723400 81500 81500 81500 81500 0
8 20250221 203300 2451723400 81500 81500 81500 81500 0
9 20250221 203200 2451723400 81500 81500 81500 81500 0
10 20250221 203100 2451723400 81500 81500 81500 81500 0
11 20250221 203000 2451723400 81500 81500 81500 81500 0
12 20250221 202900 2451723400 81500 81500 81500 81500 0
13 20250221 202800 2451723400 81500 81500 81500 81500 0
14 20250221 202700 2451723400 81500 81500 81500 81500 0
15 20250221 202600 2451723400 81500 81500 81500 81500 0
16 20250221 202500 2451723400 81500 81500 81500 81500 0
17 20250221 202400 2451723400 81500 81500 81500 81500 0
18 20250221 202300 2451723400 81500 81500 81500 81500 0
19 20250221 202200 2451723400 81500 81500 81500 81500 0
20 20250221 202100 2451723400 81500 81500 81500 81500 0
21 20250221 202000 2451723400 81500 81500 81500 81500 0
22 20250221 201900 2451723400 81500 81500 81500 81500 0
23 20250221 201800 2451723400 81500 81500 81500 81500 0
24 20250221 201700 2451723400 81500 81500 81500 81500 0
25 20250221 201600 2451723400 81500 81500 81500 81500 0
26 20250221 201500 2451723400 81500 81500 81500 81500 0
27 20250221 201400 2451723400 81500 81500 81500 81500 0
28 20250221 201300 2451723400 81500 81500 81500 81500 0
29 20250221 201200 2451723400 81500 81500 81500 81500 0
30 20250221 201100 2451723400 81500 81500 81500 81500 0
31 20250221 201000 2451723400 81500 81500 81500 81500 0
32 20250221 200900 2451723400 81500 81500 81500 81500 605
33 20250221 200800 2451723400 81500 81500 81500 81500 0
34 20250221 200700 2451723400 81500 81500 81500 81500 0
35 20250221 200600 2451723400 81500 81500 81500 81500 0
36 20250221 200500 2451723400 81500 81500 81500 81500 0
37 20250221 200400 2451723400 81500 81500 81500 81500 0
38 20250221 200300 2451723400 81500 81500 81500 81500 0
39 20250221 200200 2451723400 81500 81500 81500 81500 0
40 20250221 200100 2451723400 81500 81500 81500 81500 0
41 20250221 200000 2451723400 81500 81500 81500 81500 0
42 20250221 195900 2451723400 81500 81500 81500 81500 0
43 20250221 195800 2451723400 81500 81500 81500 81500 0
44 20250221 195700 2451723400 81500 81500 81500 81500 0
45 20250221 195600 2451723400 81500 81500 81500 81500 0
46 20250221 195500 2451723400 81500 81500 81500 81500 0
47 20250221 195400 2451723400 81500 81500 81500 81500 0
48 20250221 195300 2451723400 81500 81500 81500 81500 0
49 20250221 195200 2451723400 81500 81500 81500 81500 0
50 20250221 195100 2451723400 81500 81500 81500 81500 0
51 20250221 195000 2451723400 81500 81500 81500 81500 0
52 20250221 194900 2451723400 81500 81500 81500 81500 0
53 20250221 194800 2451723400 81500 81500 81500 81500 0
54 20250221 194700 2451723400 81500 81500 81500 81500 0
55 20250221 194600 2451723400 81500 81500 81500 81500 0
56 20250221 194500 2451723400 81500 81500 81500 81500 0
57 20250221 194400 2451723400 81500 81500 81500 81500 0
58 20250221 194300 2451723400 81500 81500 81500 81500 0
59 20250221 194200 2451723400 81500 81500 81500 81500 0
60 20250221 194100 2451723400 81500 81500 81500 81500 0
61 20250221 194000 2451723400 81500 81500 81500 81500 0
62 20250221 193900 2451723400 81500 81500 81500 81500 605
63 20250221 193800 2451723400 81500 81500 81500 81500 0
64 20250221 193700 2451723400 81500 81500 81500 81500 0
65 20250221 193600 2451723400 81500 81500 81500 81500 0
66 20250221 193500 2451723400 81500 81500 81500 81500 0
67 20250221 193400 2451723400 81500 81500 81500 81500 0
68 20250221 193300 2451723400 81500 81500 81500 81500 0
69 20250221 193200 2451723400 81500 81500 81500 81500 0
70 20250221 193100 2451723400 81500 81500 81500 81500 0
71 20250221 193000 2451723400 81500 81500 81500 81500 0
72 20250221 192900 2451723400 81500 81500 81500 81500 0
73 20250221 192800 2451723400 81500 81500 81500 81500 0
74 20250221 192700 2451723400 81500 81500 81500 81500 0
75 20250221 192600 2451723400 81500 81500 81500 81500 0
76 20250221 192500 2451723400 81500 81500 81500 81500 0
77 20250221 192400 2451723400 81500 81500 81500 81500 0
78 20250221 192300 2451723400 81500 81500 81500 81500 0
79 20250221 192200 2451723400 81500 81500 81500 81500 0
80 20250221 192100 2451723400 81500 81500 81500 81500 0
81 20250221 192000 2451723400 81500 81500 81500 81500 0
82 20250221 191900 2451723400 81500 81500 81500 81500 0
83 20250221 191800 2451723400 81500 81500 81500 81500 0
84 20250221 191700 2451723400 81500 81500 81500 81500 0
85 20250221 191600 2451723400 81500 81500 81500 81500 0
86 20250221 191500 2451723400 81500 81500 81500 81500 0
87 20250221 191400 2451723400 81500 81500 81500 81500 0
88 20250221 191300 2451723400 81500 81500 81500 81500 0
89 20250221 191200 2451723400 81500 81500 81500 81500 0
90 20250221 191100 2451723400 81500 81500 81500 81500 0
91 20250221 191000 2451723400 81500 81500 81500 81500 0
92 20250221 190900 2451723400 81500 81500 81500 81500 605
93 20250221 190800 2451723400 81500 81500 81500 81500 0
94 20250221 190700 2451723400 81500 81500 81500 81500 0
95 20250221 190600 2451723400 81500 81500 81500 81500 0
96 20250221 190500 2451723400 81500 81500 81500 81500 0
97 20250221 190400 2451723400 81500 81500 81500 81500 0
98 20250221 190300 2451723400 81500 81500 81500 81500 0
99 20250221 190200 2451723400 81500 81500 81500 81500 0
100 20250221 190100 2451723400 81500 81500 81500 81500 0
101 20250221 190000 2451723400 81500 81500 81500 81500 0
102 20250221 185900 2451723400 81500 81500 81500 81500 0
103 20250221 185800 2451723400 81500 81500 81500 81500 0
104 20250221 185700 2451723400 81500 81500 81500 81500 0
105 20250221 185600 2451723400 81500 81500 81500 81500 0
106 20250221 185500 2451723400 81500 81500 81500 81500 0
107 20250221 185400 2451723400 81500 81500 81500 81500 0
108 20250221 185300 2451723400 81500 81500 81500 81500 0
109 20250221 185200 2451723400 81500 81500 81500 81500 0
110 20250221 185100 2451723400 81500 81500 81500 81500 0
111 20250221 185000 2451723400 81500 81500 81500 81500 0
112 20250221 184900 2451723400 81500 81500 81500 81500 0
113 20250221 184800 2451723400 81500 81500 81500 81500 0
114 20250221 184700 2451723400 81500 81500 81500 81500 0
115 20250221 184600 2451723400 81500 81500 81500 81500 0
116 20250221 184500 2451723400 81500 81500 81500 81500 0
117 20250221 184400 2451723400 81500 81500 81500 81500 0
118 20250221 184300 2451723400 81500 81500 81500 81500 0
119 20250221 184200 2451723400 81500 81500 81500 81500 0
120 20250221 184100 2451723400 81500 81500 81500 81500 0
121 20250221 184000 2451723400 81500 81500 81500 81500 0
122 20250221 183900 2451723400 81500 81500 81500 81500 605
123 20250221 183800 2451723400 81500 81500 81500 81500 0
124 20250221 183700 2451723400 81500 81500 81500 81500 0
125 20250221 183600 2451723400 81500 81500 81500 81500 0
126 20250221 183500 2451723400 81500 81500 81500 81500 0
127 20250221 183400 2451723400 81500 81500 81500 81500 0
128 20250221 183300 2451723400 81500 81500 81500 81500 0
129 20250221 183200 2451723400 81500 81500 81500 81500 0
130 20250221 183100 2451723400 81500 81500 81500 81500 0
131 20250221 183000 2451723400 81500 81500 81500 81500 0
132 20250221 182900 2451723400 81500 81500 81500 81500 0
133 20250221 182800 2451723400 81500 81500 81500 81500 0
134 20250221 182700 2451723400 81500 81500 81500 81500 0
135 20250221 182600 2451723400 81500 81500 81500 81500 0
136 20250221 182500 2451723400 81500 81500 81500 81500 0
137 20250221 182400 2451723400 81500 81500 81500 81500 0
138 20250221 182300 2451723400 81500 81500 81500 81500 0
139 20250221 182200 2451723400 81500 81500 81500 81500 0
140 20250221 182100 2451723400 81500 81500 81500 81500 0
141 20250221 182000 2451723400 81500 81500 81500 81500 0
142 20250221 181900 2451723400 81500 81500 81500 81500 0
143 20250221 181800 2451723400 81500 81500 81500 81500 0
144 20250221 181700 2451723400 81500 81500 81500 81500 0
145 20250221 181600 2451723400 81500 81500 81500 81500 0
146 20250221 181500 2451723400 81500 81500 81500 81500 0
147 20250221 181400 2451723400 81500 81500 81500 81500 0
148 20250221 181300 2451723400 81500 81500 81500 81500 0
149 20250221 181200 2451723400 81500 81500 81500 81500 0
150 20250221 181100 2451723400 81500 81500 81500 81500 0
151 20250221 181000 2451723400 81500 81500 81500 81500 0
152 20250221 180900 2451723400 81500 81500 81500 81500 605
153 20250221 180800 2451723400 81500 81500 81500 81500 0
154 20250221 180700 2451723400 81500 81500 81500 81500 0
155 20250221 180600 2451723400 81500 81500 81500 81500 0
156 20250221 180500 2451723400 81500 81500 81500 81500 0
157 20250221 180400 2451723400 81500 81500 81500 81500 0
158 20250221 180300 2451723400 81500 81500 81500 81500 0
159 20250221 180200 2451723400 81500 81500 81500 81500 0
160 20250221 180100 2451723400 81500 81500 81500 81500 0
161 20250221 180000 2451723400 81500 81500 81500 81500 0
162 20250221 175900 2451723400 81500 81500 81500 81500 0
163 20250221 175800 2451723400 81500 81500 81500 81500 0
164 20250221 175700 2451723400 81500 81500 81500 81500 0
165 20250221 175600 2451723400 81500 81500 81500 81500 0
166 20250221 175500 2451723400 81500 81500 81500 81500 0
167 20250221 175400 2451723400 81500 81500 81500 81500 0
168 20250221 175300 2451723400 81500 81500 81500 81500 0
169 20250221 175200 2451723400 81500 81500 81500 81500 0
170 20250221 175100 2451723400 81500 81500 81500 81500 0
171 20250221 175000 2451723400 81500 81500 81500 81500 0
172 20250221 174900 2451723400 81500 81500 81500 81500 0
173 20250221 174800 2451723400 81500 81500 81500 81500 0
174 20250221 174700 2451723400 81500 81500 81500 81500 0
175 20250221 174600 2451723400 81500 81500 81500 81500 0
176 20250221 174500 2451723400 81500 81500 81500 81500 0
177 20250221 174400 2451723400 81500 81500 81500 81500 0
178 20250221 174300 2451723400 81500 81500 81500 81500 0
179 20250221 174200 2451723400 81500 81500 81500 81500 0
180 20250221 174100 2451723400 81500 81500 81500 81500 0
181 20250221 174000 2451723400 81500 81500 81500 81500 0
182 20250221 173900 2451723400 81500 81500 81500 81500 605
183 20250221 173800 2451723400 81500 81500 81500 81500 0
184 20250221 173700 2451723400 81500 81500 81500 81500 0
185 20250221 173600 2451723400 81500 81500 81500 81500 0
186 20250221 173500 2451723400 81500 81500 81500 81500 0
187 20250221 173400 2451723400 81500 81500 81500 81500 0
188 20250221 173300 2451723400 81500 81500 81500 81500 0
189 20250221 173200 2451723400 81500 81500 81500 81500 0
190 20250221 173100 2451723400 81500 81500 81500 81500 0
191 20250221 173000 2451723400 81500 81500 81500 81500 0
192 20250221 172900 2451723400 81500 81500 81500 81500 0
193 20250221 172800 2451723400 81500 81500 81500 81500 0
194 20250221 172700 2451723400 81500 81500 81500 81500 0
195 20250221 172600 2451723400 81500 81500 81500 81500 0
196 20250221 172500 2451723400 81500 81500 81500 81500 0
197 20250221 172400 2451723400 81500 81500 81500 81500 0
198 20250221 172300 2451723400 81500 81500 81500 81500 0
199 20250221 172200 2451723400 81500 81500 81500 81500 0
200 20250221 172100 2451723400 81500 81500 81500 81500 0
201 20250221 172000 2451723400 81500 81500 81500 81500 0
202 20250221 171900 2451723400 81500 81500 81500 81500 0
203 20250221 171800 2451723400 81500 81500 81500 81500 0
204 20250221 171700 2451723400 81500 81500 81500 81500 0
205 20250221 171600 2451723400 81500 81500 81500 81500 0
206 20250221 171500 2451723400 81500 81500 81500 81500 0
207 20250221 171400 2451723400 81500 81500 81500 81500 0
208 20250221 171300 2451723400 81500 81500 81500 81500 0
209 20250221 171200 2451723400 81500 81500 81500 81500 0
210 20250221 171100 2451723400 81500 81500 81500 81500 0
211 20250221 171000 2451723400 81500 81500 81500 81500 0
212 20250221 170900 2451723400 81500 81500 81500 81500 605
213 20250221 170800 2451723400 81500 81500 81500 81500 0
214 20250221 170700 2451723400 81500 81500 81500 81500 0
215 20250221 170600 2451723400 81500 81500 81500 81500 0
216 20250221 170500 2451723400 81500 81500 81500 81500 0
217 20250221 170400 2451723400 81500 81500 81500 81500 0
218 20250221 170300 2451723400 81500 81500 81500 81500 0
219 20250221 170200 2451723400 81500 81500 81500 81500 0
220 20250221 170100 2451723400 81500 81500 81500 81500 0
221 20250221 170000 2451723400 81500 81500 81500 81500 0
222 20250221 165900 2451723400 81500 81500 81500 81500 0
223 20250221 165800 2451723400 81500 81500 81500 81500 0
224 20250221 165700 2451723400 81500 81500 81500 81500 0
225 20250221 165600 2451723400 81500 81500 81500 81500 0
226 20250221 165500 2451723400 81500 81500 81500 81500 0
227 20250221 165400 2451723400 81500 81500 81500 81500 0
228 20250221 165300 2451723400 81500 81500 81500 81500 0
229 20250221 165200 2451723400 81500 81500 81500 81500 0
230 20250221 165100 2451723400 81500 81500 81500 81500 0
231 20250221 165000 2451723400 81500 81500 81500 81500 0
232 20250221 164900 2451723400 81500 81500 81500 81500 0
233 20250221 164800 2451723400 81500 81500 81500 81500 0
234 20250221 164700 2451723400 81500 81500 81500 81500 0
235 20250221 164600 2451723400 81500 81500 81500 81500 0
236 20250221 164500 2451723400 81500 81500 81500 81500 0
237 20250221 164400 2451723400 81500 81500 81500 81500 0
238 20250221 164300 2451723400 81500 81500 81500 81500 0
239 20250221 164200 2451723400 81500 81500 81500 81500 0
240 20250221 164100 2451723400 81500 81500 81500 81500 0
241 20250221 164000 2451723400 81500 81500 81500 81500 0
242 20250221 163900 2451723400 81500 81500 81500 81500 605
243 20250221 163800 2451723400 81500 81500 81500 81500 0
244 20250221 163700 2451723400 81500 81500 81500 81500 0
245 20250221 163600 2451723400 81500 81500 81500 81500 0
246 20250221 163500 2451723400 81500 81500 81500 81500 0
247 20250221 163400 2451723400 81500 81500 81500 81500 0
248 20250221 163300 2451723400 81500 81500 81500 81500 0
249 20250221 163200 2451723400 81500 81500 81500 81500 0
250 20250221 163100 2451723400 81500 81500 81500 81500 0
251 20250221 163000 2451723400 81500 81500 81500 81500 0
252 20250221 162900 2451723400 81500 81500 81500 81500 0
253 20250221 162800 2451723400 81500 81500 81500 81500 0
254 20250221 162700 2451723400 81500 81500 81500 81500 0
255 20250221 162600 2451723400 81500 81500 81500 81500 0
256 20250221 162500 2451723400 81500 81500 81500 81500 0
257 20250221 162400 2451723400 81500 81500 81500 81500 0
258 20250221 162300 2451723400 81500 81500 81500 81500 0
259 20250221 162200 2451723400 81500 81500 81500 81500 0
260 20250221 162100 2451723400 81500 81500 81500 81500 0
261 20250221 162000 2451723400 81500 81500 81500 81500 0
262 20250221 161900 2451723400 81500 81500 81500 81500 0
263 20250221 161800 2451723400 81500 81500 81500 81500 0
264 20250221 161700 2451723400 81500 81500 81500 81500 0
265 20250221 161600 2451723400 81500 81500 81500 81500 0
266 20250221 161500 2451723400 81500 81500 81500 81500 0
267 20250221 161400 2451723400 81500 81500 81500 81500 0
268 20250221 161300 2451723400 81500 81500 81500 81500 0
269 20250221 161200 2451723400 81500 81500 81500 81500 0
270 20250221 161100 2451723400 81500 81500 81500 81500 0
271 20250221 161000 2451723400 81500 81500 81500 81500 0
272 20250221 160900 2451723400 81500 81500 81500 81500 605
273 20250221 160800 2451723400 81500 81500 81500 81500 0
274 20250221 160700 2451723400 81500 81500 81500 81500 0
275 20250221 160600 2451723400 81500 81500 81500 81500 0
276 20250221 160500 2451723400 81500 81500 81500 81500 0
277 20250221 160400 2451723400 81500 81500 81500 81500 0
278 20250221 160300 2451723400 81500 81500 81500 81500 0
279 20250221 160200 2451723400 81500 81500 81500 81500 0
280 20250221 160100 2451723400 81500 81500 81500 81500 0
281 20250221 160000 2451723400 81500 81500 81500 81500 0
282 20250221 155900 2451723400 81500 81500 81500 81500 0
283 20250221 155800 2451723400 81500 81500 81500 81500 0
284 20250221 155700 2451723400 81500 81500 81500 81500 0
285 20250221 155600 2451723400 81500 81500 81500 81500 0
286 20250221 155500 2451723400 81500 81500 81500 81500 0
287 20250221 155400 2451723400 81500 81500 81500 81500 0
288 20250221 155300 2451723400 81500 81500 81500 81500 0
289 20250221 155200 2451723400 81500 81500 81500 81500 0
290 20250221 155100 2451723400 81500 81500 81500 81500 0
291 20250221 155000 2451723400 81500 81500 81500 81500 0
292 20250221 154900 2451723400 81500 81500 81500 81500 0
293 20250221 154800 2451723400 81500 81500 81500 81500 0
294 20250221 154700 2451723400 81500 81500 81500 81500 0
295 20250221 154600 2451723400 81500 81500 81500 81500 0
296 20250221 154500 2451723400 81500 81500 81500 81500 0
297 20250221 154400 2451723400 81500 81500 81500 81500 0
298 20250221 154300 2451723400 81500 81500 81500 81500 0
299 20250221 154200 2451723400 81500 81500 81500 81500 0
300 20250221 154100 2451723400 81500 81500 81500 81500 0
301 20250221 154000 2451723400 81500 81500 81500 81500 0
302 20250221 153900 2451723400 81500 81500 81500 81500 605
303 20250221 153800 2451723400 81500 81500 81500 81500 0
304 20250221 153700 2451723400 81500 81500 81500 81500 0
305 20250221 153600 2451723400 81500 81500 81500 81500 0
306 20250221 153500 2451723400 81500 81500 81500 81500 0
307 20250221 153400 2451723400 81500 81500 81500 81500 0
308 20250221 153300 2451723400 81500 81500 81500 81500 0
309 20250221 153200 2451723400 81500 81500 81500 81500 0
310 20250221 153100 2451723400 81500 81500 81500 81500 0
311 20250221 153000 2451723400 81500 81500 81500 81500 605
312 20250221 152900 2402415900 81500 81500 81500 81500 0
313 20250221 152800 2402415900 81500 81500 81500 81500 0
314 20250221 152700 2402415900 81500 81500 81500 81500 0
315 20250221 152600 2402415900 81500 81500 81500 81500 0
316 20250221 152500 2402415900 81500 81500 81500 81500 0
317 20250221 152400 2402415900 81500 81500 81500 81500 0
318 20250221 152300 2402415900 81500 81500 81500 81500 0
319 20250221 152200 2402415900 81500 81500 81500 81500 0
320 20250221 152100 2402415900 81500 81500 81500 81500 0
321 20250221 152000 2402415900 81500 81500 81500 81500 0
322 20250221 151900 2402415900 81500 81500 81500 81400 70
323 20250221 151800 2396714000 81500 81400 81500 81400 6
324 20250221 151700 2396225500 81400 81400 81400 81400 0
325 20250221 151600 2396225500 81400 81400 81400 81400 38
326 20250221 151500 2393132300 81400 81500 81500 81400 16
327 20250221 151400 2391828900 81400 81500 81500 81400 753
328 20250221 151300 2330459900 81500 81600 81600 81500 10
329 20250221 151200 2329644300 81500 81500 81600 81500 210
330 20250221 151100 2312508900 81600 81500 81600 81500 5
331 20250221 151000 2312101300 81500 81500 81500 81500 9
332 20250221 150900 2311367800 81500 81500 81500 81500 2
333 20250221 150800 2311204800 81500 81500 81500 81500 5
334 20250221 150700 2310797300 81500 81500 81600 81500 172
335 20250221 150600 2296777600 81400 81400 81500 81400 25
336 20250221 150500 2294742300 81400 81400 81400 81400 36
337 20250221 150400 2291811900 81500 81500 81500 81400 84
338 20250221 150300 2284970600 81400 81400 81500 81400 26
339 20250221 150200 2282853500 81500 81400 81500 81400 5
340 20250221 150100 2282446400 81400 81500 81500 81400 30
341 20250221 150000 2280003300 81400 81500 81500 81400 12
342 20250221 145900 2279025900 81500 81400 81500 81400 21
343 20250221 145800 2277315400 81400 81400 81500 81400 24
344 20250221 145700 2275360700 81400 81400 81400 81400 4
345 20250221 145600 2275035100 81400 81500 81500 81400 159
346 20250221 145500 2262076900 81400 81400 81500 81400 37
347 20250221 145400 2259061900 81400 81400 81500 81400 12
348 20250221 145300 2258084600 81400 81500 81500 81400 8
349 20250221 145200 2257433000 81400 81300 81400 81300 35
350 20250221 145100 2254584100 81300 81300 81300 81300 4
351 20250221 145000 2254258900 81300 81300 81300 81300 6
352 20250221 144900 2253771100 81300 81200 81400 81200 528
353 20250221 144800 2210843800 81200 81200 81300 81200 5
354 20250221 144700 2210437700 81300 81300 81300 81200 6
355 20250221 144600 2209950200 81300 81200 81300 81200 15
356 20250221 144500 2208732100 81200 81200 81300 81200 10
357 20250221 144400 2207919900 81300 81200 81300 81200 17
358 20250221 144300 2206539400 81300 81200 81300 81200 3
359 20250221 144200 2206295700 81300 81300 81300 81200 8
360 20250221 144100 2205645900 81200 81200 81300 81200 7
361 20250221 144000 2205077300 81200 81200 81300 81200 8
362 20250221 143900 2204427600 81200 81200 81200 81200 4
363 20250221 143800 2204102800 81200 81200 81200 81200 5
364 20250221 143700 2203696800 81200 81200 81200 81200 7
365 20250221 143600 2203128400 81200 81200 81200 81200 9
366 20250221 143500 2202397600 81200 81200 81200 81200 9
367 20250221 143400 2201666800 81200 81100 81300 81100 904
368 20250221 143300 2128260100 81100 81100 81100 81100 113
369 20250221 143200 2119095800 81100 81100 81200 81100 164
370 20250221 143100 2105779900 81100 81100 81100 81100 17
371 20250221 143000 2104401200 81100 81100 81200 81100 29
372 20250221 142900 2102047000 81200 81200 81200 81100 13
373 20250221 142800 2100991700 81100 81200 81200 81100 9
374 20250221 142700 2100261600 81100 81100 81200 81100 22
375 20250221 142600 2098476300 81200 81100 81200 81100 40
376 20250221 142500 2095232100 81200 81100 81200 81100 14
377 20250221 142400 2094096600 81200 81200 81200 81100 241
378 20250221 142300 2074527700 81200 81100 81200 81100 426
379 20250221 142200 2039938200 81100 81100 81100 81100 16
380 20250221 142100 2038640600 81200 81100 81200 81100 9
381 20250221 142000 2037910500 81100 81100 81100 81100 5
382 20250221 141900 2037505000 81100 81100 81100 81100 9
383 20250221 141800 2036775100 81200 81100 81200 81100 286
384 20250221 141700 2013553000 81100 81100 81100 81100 6
385 20250221 141600 2013066400 81100 81100 81100 81100 17
386 20250221 141500 2011687700 81100 81200 81200 81100 14
387 20250221 141400 2010552200 81100 81100 81200 81100 30
388 20250221 141300 2008119100 81100 81100 81100 81100 6
389 20250221 141200 2007632500 81100 81100 81100 81100 23
390 20250221 141100 2005767200 81100 81200 81200 81100 12
391 20250221 141000 2004793500 81100 81100 81200 81100 13
392 20250221 140900 2003738900 81100 81100 81100 81100 3
393 20250221 140800 2003495600 81100 81100 81100 81100 5
394 20250221 140700 2003090100 81100 81100 81100 81100 2
395 20250221 140600 2002927900 81100 81100 81100 81100 14
396 20250221 140500 2001792500 81100 81100 81100 81100 9
397 20250221 140400 2001062600 81200 81100 81200 81100 7
398 20250221 140300 2000494800 81100 81100 81100 81100 53
399 20250221 140200 1996196500 81100 81100 81100 81100 81
400 20250221 140100 1989627400 81100 81100 81200 81100 25
401 20250221 140000 1987599800 81100 81100 81200 81100 57
402 20250221 135900 1982976200 81100 81100 81200 81100 41
403 20250221 135800 1979650400 81100 81100 81200 81100 64
404 20250221 135700 1974459300 81100 81100 81200 81100 57
405 20250221 135600 1969835900 81100 81200 81200 81100 56
406 20250221 135500 1965291100 81100 81100 81200 81100 69
407 20250221 135400 1959694500 81200 81100 81200 81100 76
408 20250221 135300 1953529400 81100 81100 81200 81100 125
409 20250221 135200 1943381100 81100 81100 81200 81100 109
410 20250221 135100 1934537400 81100 81100 81200 81100 44
411 20250221 135000 1930966800 81100 81200 81200 81100 59
412 20250221 134900 1926181100 81200 81200 81200 81100 83
413 20250221 134800 1919448200 81100 81100 81200 81100 25
414 20250221 134700 1917420000 81100 81100 81200 81100 59
415 20250221 134600 1912634300 81100 81100 81200 81100 77
416 20250221 134500 1906388600 81100 81100 81200 81100 38
417 20250221 134400 1903305900 81200 81200 81200 81100 100
418 20250221 134300 1895191500 81100 81100 81200 81100 31
419 20250221 134200 1892676600 81100 81100 81200 81100 77
420 20250221 134100 1886431200 81100 81100 81200 81100 253
421 20250221 134000 1865892200 81100 81100 81200 81100 34
422 20250221 133900 1863134000 81100 81100 81200 81100 115
423 20250221 133800 1853804500 81200 81200 81200 81100 23
424 20250221 133700 1851938400 81100 81100 81200 81100 64
425 20250221 133600 1846747300 81100 81100 81200 81100 70
426 20250221 133500 1841069500 81100 81100 81200 81100 115
427 20250221 133400 1831734800 81100 81100 81200 81100 382
428 20250221 133300 1800723500 81200 81100 81200 81100 79
429 20250221 133200 1794315100 81100 81200 81200 81100 28
430 20250221 133100 1792043500 81100 81100 81200 81100 63
431 20250221 133000 1786933500 81100 81100 81200 81100 16
432 20250221 132900 1785635200 81100 81100 81200 81100 78
433 20250221 132800 1779308600 81100 81200 81200 81100 340
434 20250221 132700 1751706100 81200 81200 81200 81100 80
435 20250221 132600 1745212100 81100 81200 81200 81100 420
436 20250221 132500 1711114400 81100 81100 81200 81100 73
437 20250221 132400 1705193400 81200 81200 81200 81100 17
438 20250221 132300 1703813700 81200 81200 81200 81100 76
439 20250221 132200 1697648600 81100 81200 81200 81100 30
440 20250221 132100 1695214900 81100 81100 81200 81100 72
441 20250221 132000 1689375000 81100 81000 81200 81000 85
442 20250221 131900 1682481000 81100 81200 81200 81000 316
443 20250221 131800 1656853200 81100 81100 81200 81100 77
444 20250221 131700 1650606500 81100 81100 81100 81000 81
445 20250221 131600 1644039000 81000 81000 81100 81000 57
446 20250221 131500 1639418300 81300 81200 81300 81000 1786
447 20250221 131400 1494433200 81200 81200 81300 81200 27
448 20250221 131300 1492240100 81200 81200 81300 81200 55
449 20250221 131200 1487773700 81200 81200 81200 81200 66
450 20250221 131100 1482414500 81300 81200 81300 81200 28
451 20250221 131000 1480140200 81200 81200 81300 81200 67
452 20250221 130900 1474699700 81200 81200 81300 81200 21
453 20250221 130800 1472994400 81200 81200 81200 81200 46
454 20250221 130700 1469259200 81200 81200 81200 81200 69
455 20250221 130600 1463656400 81300 81200 81300 81200 41
456 20250221 130500 1460324000 81200 81300 81300 81200 807
457 20250221 130400 1394718900 81300 81400 81400 81300 531
458 20250221 130300 1351495700 81400 81400 81400 81400 19
459 20250221 130200 1349949100 81500 81400 81500 81400 7
460 20250221 130100 1349379200 81400 81500 81500 81400 16
461 20250221 130000 1348076400 81400 81400 81400 81400 5
462 20250221 125900 1347669400 81400 81400 81500 81400 7
463 20250221 125800 1347099500 81400 81400 81500 81400 6
464 20250221 125700 1346610800 81400 81400 81400 81400 3
465 20250221 125600 1346366600 81400 81400 81400 81400 5
466 20250221 125500 1345959600 81400 81500 81500 81400 13
467 20250221 125400 1344900400 81400 81400 81400 81400 6
468 20250221 125300 1344412000 81400 81400 81400 81400 3
469 20250221 125200 1344167800 81400 81400 81500 81400 17
470 20250221 125100 1342783900 81400 81400 81400 81400 40
471 20250221 125000 1339527900 81400 81400 81500 81400 7
472 20250221 124900 1338958000 81400 81400 81400 81400 2
473 20250221 124800 1338795200 81400 81500 81500 81400 7
474 20250221 124700 1338225200 81500 81400 81500 81400 116
475 20250221 124600 1328782700 81400 81400 81400 81400 3
476 20250221 124500 1328538500 81400 81500 81500 81400 118
477 20250221 124400 1318922300 81400 81400 81400 81400 3
478 20250221 124300 1318678100 81500 81400 81500 81400 4
479 20250221 124200 1318352300 81500 81400 81500 81400 5
480 20250221 124100 1317945200 81400 81400 81500 81400 37
481 20250221 124000 1314930100 81400 81400 81500 81400 17
482 20250221 123900 1313545800 81400 81400 81500 81400 10
483 20250221 123800 1312731200 81400 81400 81400 81400 2
484 20250221 123700 1312568400 81400 81500 81500 81400 6
485 20250221 123600 1312079800 81400 81400 81400 81400 6
486 20250221 123500 1311591400 81400 81400 81400 81400 7
487 20250221 123400 1311021600 81400 81400 81400 81400 15
488 20250221 123300 1309800600 81400 81500 81500 81400 13
489 20250221 123200 1308741400 81400 81500 81500 81400 10
490 20250221 123100 1307926900 81400 81400 81400 81400 11
491 20250221 123000 1307031500 81400 81500 81600 81400 6
492 20250221 122900 1306542400 81400 81500 81500 81400 39
493 20250221 122800 1303364100 81500 81500 81500 81400 172
494 20250221 122700 1289346400 81400 81400 81400 81400 6
495 20250221 122600 1288858000 81500 81400 81500 81400 19
496 20250221 122500 1287311300 81400 81400 81400 81400 4
497 20250221 122400 1286985700 81400 81500 81500 81400 4
498 20250221 122300 1286659900 81400 81500 81500 81400 44
499 20250221 122200 1283074500 81400 81400 81600 81400 5
500 20250221 122100 1282667200 81500 81400 81500 81400 107
501 20250221 122000 1273947000 81500 81500 81600 81400 246
502 20250221 121900 1253898000 81400 81400 81500 81400 112
503 20250221 121800 1244770700 81500 81400 81500 81400 17
504 20250221 121700 1243386300 81400 81400 81400 81400 4
505 20250221 121600 1243060700 81500 81500 81500 81400 17
506 20250221 121500 1241676700 81400 81500 81500 81400 3
507 20250221 121400 1241432400 81400 81400 81500 81400 16
508 20250221 121300 1240129100 81500 81400 81500 81400 64
509 20250221 121200 1234917900 81400 81400 81400 81400 3
510 20250221 121100 1234673700 81500 81400 81500 81400 16
511 20250221 121000 1233371100 81400 81400 81500 81400 7
512 20250221 120900 1232801200 81400 81500 81500 81400 207
513 20250221 120800 1215930900 81400 81400 81400 81400 9
514 20250221 120700 1215198300 81400 81400 81400 81400 3
515 20250221 120600 1214954100 81400 81400 81500 81400 29
516 20250221 120500 1212591000 81400 81400 81500 81400 10
517 20250221 120400 1211776600 81400 81400 81400 81400 2
518 20250221 120300 1211613800 81400 81400 81400 81400 14
519 20250221 120200 1210474200 81400 81400 81400 81400 4
520 20250221 120100 1210148600 81400 81400 81500 81400 7
521 20250221 120000 1209578700 81400 81400 81400 81400 3
522 20250221 115900 1209334500 81400 81400 81500 81400 204
523 20250221 115800 1192728800 81500 81500 81500 81400 11
524 20250221 115700 1191832700 81500 81400 81500 81400 16
525 20250221 115600 1190529300 81500 81400 81500 81400 87
526 20250221 115500 1183439300 81400 81400 81500 81400 212
527 20250221 115400 1166161700 81500 81400 81500 81400 28
528 20250221 115300 1163880000 81500 81400 81500 81400 14
529 20250221 115200 1162739400 81400 81400 81500 81400 15
530 20250221 115100 1161517400 81400 81400 81400 81400 4
531 20250221 115000 1161191800 81500 81500 81500 81400 29
532 20250221 114900 1158828600 81400 81400 81400 81400 2
533 20250221 114800 1158665800 81400 81400 81400 81400 6
534 20250221 114700 1158177400 81400 81400 81500 81400 114
535 20250221 114600 1148887800 81400 81400 81500 81400 5
536 20250221 114500 1148480700 81400 81400 81400 81400 9
537 20250221 114400 1147748100 81400 81400 81400 81400 3
538 20250221 114300 1147503900 81400 81400 81400 81400 6
539 20250221 114200 1147015500 81400 81400 81400 81400 10
540 20250221 114100 1146201500 81400 81400 81400 81400 214
541 20250221 114000 1128781900 81400 81400 81400 81400 106
542 20250221 113900 1120153500 81500 81400 81500 81400 13
543 20250221 113800 1119095000 81400 81400 81500 81400 17
544 20250221 113700 1117711000 81400 81400 81400 81400 5
545 20250221 113600 1117304000 81400 81400 81400 81400 2
546 20250221 113500 1117141200 81400 81400 81500 81400 5
547 20250221 113400 1116734100 81400 81400 81400 81400 8
548 20250221 113300 1116082900 81400 81400 81400 81400 2
549 20250221 113200 1115920100 81400 81500 81500 81400 183
550 20250221 113100 1101006000 81500 81400 81500 81400 119
551 20250221 113000 1091308000 81400 81400 81500 81400 6
552 20250221 112900 1090819500 81400 81400 81500 81400 10
553 20250221 112800 1090005400 81400 81400 81400 81400 2
554 20250221 112700 1089842600 81400 81400 81400 81400 5
555 20250221 112600 1089435600 81400 81300 81400 81300 12
556 20250221 112500 1088458900 81300 81300 81500 81300 9
557 20250221 112400 1087726800 81400 81300 81400 81300 3
558 20250221 112300 1087482800 81300 81300 81300 81300 4
559 20250221 112200 1087157600 81400 81400 81400 81300 179
560 20250221 112100 1072587300 81400 81400 81400 81400 21
561 20250221 112000 1070877900 81500 81400 81500 81400 6
562 20250221 111900 1070389300 81400 81400 81400 81400 3
563 20250221 111800 1070145100 81400 81400 81400 81400 305
564 20250221 111700 1045318100 81400 81400 81400 81400 4
565 20250221 111600 1044992500 81400 81300 81400 81300 29
566 20250221 111500 1042632200 81400 81400 81400 81400 313
567 20250221 111400 1017154000 81500 81400 81500 81400 15
568 20250221 111300 1015931900 81400 81400 81400 81400 4
569 20250221 111200 1015606300 81400 81400 81400 81400 4
570 20250221 111100 1015280700 81400 81400 81400 81400 31
571 20250221 111000 1012757300 81400 81400 81500 81400 139
572 20250221 110900 1001442500 81400 81500 81600 81400 78
573 20250221 110800 995085500 81600 81500 81600 81500 22
574 20250221 110700 993292100 81600 81500 81600 81500 64
575 20250221 110600 988076000 81500 81500 81500 81500 8
576 20250221 110500 987424000 81500 81500 81500 81500 3
577 20250221 110400 987179500 81500 81500 81500 81500 3
578 20250221 110300 986935000 81500 81500 81600 81500 7
579 20250221 110200 986364400 81500 81600 81600 81500 7
580 20250221 110100 985793700 81500 81600 81600 81500 93
581 20250221 110000 978210200 81500 81500 81600 81500 71
582 20250221 105900 972423000 81600 81600 81600 81500 12
583 20250221 105800 971444700 81500 81600 81600 81500 60
584 20250221 105700 966548900 81600 81600 81600 81600 9
585 20250221 105600 965814500 81600 81600 81600 81600 2
586 20250221 105500 965651300 81600 81600 81600 81600 3
587 20250221 105400 965406500 81600 81700 81700 81600 170
588 20250221 105300 951519500 81700 81800 81800 81700 4
589 20250221 105200 951192600 81800 81800 81800 81700 13
590 20250221 105100 950130200 81700 81700 81700 81700 2
591 20250221 105000 949966800 81800 81700 81800 81700 15
592 20250221 104900 948740800 81700 81800 81800 81700 6
593 20250221 104800 948250500 81700 81700 81800 81700 71
594 20250221 104700 942443200 81700 81800 81800 81700 4
595 20250221 104600 942116300 81700 81700 81700 81700 2
596 20250221 104500 941952900 81700 81700 81800 81700 146
597 20250221 104400 930010700 81800 81700 81800 81700 74
598 20250221 104300 923957800 81800 81700 81800 81700 16
599 20250221 104200 922649400 81600 81700 81700 81600 49
600 20250221 104100 918646400 81700 81700 81700 81700 157
601 20250221 104000 905819500 81700 81700 81800 81700 103
602 20250221 103900 897401800 81800 81700 81800 81700 4
603 20250221 103800 897074900 81700 81800 81800 81700 5
604 20250221 103700 896666300 81700 81700 81700 81700 4
605 20250221 103600 896339500 81700 81700 81700 81700 5
606 20250221 103500 895931000 81700 81700 81700 81700 11
607 20250221 103400 895032300 81700 81700 81800 81700 58
608 20250221 103300 890293600 81700 81700 81700 81700 3
609 20250221 103200 890048500 81700 81700 81800 81700 15
610 20250221 103100 888821900 81800 81700 81800 81700 15
611 20250221 103000 887596200 81700 81800 81800 81700 31
612 20250221 102900 885063400 81700 81700 81700 81700 1
613 20250221 102800 884981700 81700 81700 81700 81700 115
614 20250221 102700 875586200 81700 81600 81700 81600 37
615 20250221 102600 872566900 81700 81700 81700 81700 4
616 20250221 102500 872240100 81700 81700 81700 81700 0
617 20250221 102400 872240100 81700 81600 81700 81600 16
618 20250221 102300 870934300 81700 81600 81700 81600 117
619 20250221 102200 861387000 81600 81600 81600 81600 2
620 20250221 102100 861223800 81600 81600 81600 81600 0
621 20250221 102000 861223800 81600 81500 81700 81500 149
622 20250221 101900 849078900 81600 81500 81600 81500 207
623 20250221 101800 832194700 81600 81600 81600 81600 63
624 20250221 101700 827053900 81600 81700 81700 81600 141
625 20250221 101600 815545400 81600 81600 81600 81600 0
626 20250221 101500 815545400 81600 81700 81700 81600 8
627 20250221 101400 814891900 81700 81700 81700 81700 1
628 20250221 101300 814810200 81600 81700 81700 81600 25
629 20250221 101200 812769300 81800 81700 81800 81700 47
630 20250221 101100 808929300 81800 81800 81800 81800 0
631 20250221 101000 808929300 81800 81800 81800 81800 8
632 20250221 100900 808274900 81600 81600 81600 81600 0
633 20250221 100800 808274900 81600 81800 81800 81600 2
634 20250221 100700 808111500 81600 81700 81700 81600 69
635 20250221 100600 802478100 81700 81700 81700 81700 0
636 20250221 100500 802478100 81700 81800 81800 81700 6
637 20250221 100400 801987400 81800 81800 81800 81800 24
638 20250221 100300 800024200 81800 81900 81900 81800 21
639 20250221 100200 798306300 81900 81800 81900 81800 4
640 20250221 100100 797978800 81800 81800 81800 81800 35
641 20250221 100000 795115800 81800 81800 81900 81800 30
642 20250221 095900 792661600 81800 81800 81800 81800 0
643 20250221 095800 792661600 81800 81800 81800 81800 39
644 20250221 095700 789471400 81600 81600 81600 81600 1
645 20250221 095600 789389800 81600 81600 81600 81600 10
646 20250221 095500 788573800 81600 81600 81600 81600 8
647 20250221 095400 787921000 81600 81800 81800 81600 190
648 20250221 095300 772395000 81900 81800 81900 81800 239
649 20250221 095200 752822400 81900 81900 81900 81900 111
650 20250221 095100 743731500 82100 82000 82100 82000 51
651 20250221 095000 739549400 82000 82000 82000 82000 5
652 20250221 094900 739139400 82100 81900 82100 81900 1604
653 20250221 094800 607581600 81900 81500 81900 81500 87
654 20250221 094700 600465200 81600 81800 81800 81600 104
655 20250221 094600 591978200 81800 81800 81800 81700 8
656 20250221 094500 591323900 81800 81600 81800 81600 232
657 20250221 094400 572376600 81600 81700 81700 81600 3
658 20250221 094300 572131600 81500 81500 81500 81500 22
659 20250221 094200 570338600 81700 81700 81700 81700 0
660 20250221 094100 570338600 81700 81800 81800 81700 3
661 20250221 094000 570093300 81800 81700 81800 81600 222
662 20250221 093900 551944000 81700 81700 81700 81700 94
663 20250221 093800 544264200 81700 81800 81800 81700 22
664 20250221 093700 542466600 81700 81800 81800 81700 242
665 20250221 093600 522675700 81800 81800 81900 81800 97
666 20250221 093500 514740400 81900 81800 81900 81800 101
667 20250221 093400 506471100 81800 81800 81800 81800 10
668 20250221 093300 505653100 81800 81800 81800 81800 368
669 20250221 093200 475550700 81900 81800 81900 81800 23
670 20250221 093100 473669200 81800 81900 81900 81800 243
671 20250221 093000 453771800 81900 81800 81900 81800 153
672 20250221 092900 441255800 81800 81800 81800 81800 1
673 20250221 092800 441174000 81600 81500 81600 81500 57
674 20250221 092700 436528400 81500 81500 81500 81500 2
675 20250221 092600 436365400 81500 81500 81500 81500 100
676 20250221 092500 428215400 81500 81700 81800 81500 126
677 20250221 092400 417911400 81700 81500 81700 81500 2
678 20250221 092300 417748200 81500 81800 81800 81500 47
679 20250221 092200 413906000 81800 81800 81800 81800 4
680 20250221 092100 413578800 81800 81900 81900 81800 30
681 20250221 092000 411123000 81900 81900 81900 81900 426
682 20250221 091900 376233600 81900 81600 81900 81500 1485
683 20250221 091800 254935500 81600 81500 81700 81500 60
684 20250221 091700 250044100 81700 81600 81700 81600 506
685 20250221 091600 208714800 81700 81600 81700 81500 568
686 20250221 091500 162385900 81500 81300 81600 81300 232
687 20250221 091400 143478500 81500 81400 81500 81300 727
688 20250221 091300 84321300 81500 81300 81500 81300 170
689 20250221 091200 70476600 81300 81200 81300 81200 81
690 20250221 091100 63892600 81200 81300 81300 81200 45
691 20250221 091000 60234200 81200 81200 81400 81200 303
692 20250221 090900 35625900 81200 81200 81200 81200 3
693 20250221 090800 35382300 81200 81100 81200 81100 37
694 20250221 090700 32381500 81100 81100 81100 81100 10
695 20250221 090600 31570500 81100 81200 81200 81100 30
696 20250221 090500 29137400 81200 81200 81200 81200 11
697 20250221 090400 28244200 81200 81200 81200 81200 0
698 20250221 090300 28244200 81200 81200 81200 81200 3
699 20250221 090200 28000600 81200 81200 81200 81200 5
700 20250221 090100 27594600 81300 81300 81300 80700 142
701 20250221 090000 16084300 81300 81200 81300 81200 198