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

711
215000/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204900,698297200,61400,61400,61400,61400,171
20250221,204800,698297200,61400,61400,61400,61400,0
20250221,204700,698297200,61400,61400,61400,61400,0
20250221,204600,698297200,61400,61400,61400,61400,0
20250221,204500,698297200,61400,61400,61400,61400,0
20250221,204400,698297200,61400,61400,61400,61400,0
20250221,204300,698297200,61400,61400,61400,61400,0
20250221,204200,698297200,61400,61400,61400,61400,0
20250221,204100,698297200,61400,61400,61400,61400,0
20250221,204000,698297200,61400,61400,61400,61400,0
20250221,203900,698297200,61400,61400,61400,61400,0
20250221,203800,698297200,61400,61400,61400,61400,0
20250221,203700,698297200,61400,61400,61400,61400,0
20250221,203600,698297200,61400,61400,61400,61400,0
20250221,203500,698297200,61400,61400,61400,61400,0
20250221,203400,698297200,61400,61400,61400,61400,0
20250221,203300,698297200,61400,61400,61400,61400,0
20250221,203200,698297200,61400,61400,61400,61400,0
20250221,203100,698297200,61400,61400,61400,61400,0
20250221,203000,698297200,61400,61400,61400,61400,0
20250221,202900,698297200,61400,61400,61400,61400,0
20250221,202800,698297200,61400,61400,61400,61400,0
20250221,202700,698297200,61400,61400,61400,61400,0
20250221,202600,698297200,61400,61400,61400,61400,0
20250221,202500,698297200,61400,61400,61400,61400,0
20250221,202400,698297200,61400,61400,61400,61400,0
20250221,202300,698297200,61400,61400,61400,61400,0
20250221,202200,698297200,61400,61400,61400,61400,0
20250221,202100,698297200,61400,61400,61400,61400,0
20250221,202000,698297200,61400,61400,61400,61400,0
20250221,201900,698297200,61400,61400,61400,61400,171
20250221,201800,698297200,61400,61400,61400,61400,0
20250221,201700,698297200,61400,61400,61400,61400,0
20250221,201600,698297200,61400,61400,61400,61400,0
20250221,201500,698297200,61400,61400,61400,61400,0
20250221,201400,698297200,61400,61400,61400,61400,0
20250221,201300,698297200,61400,61400,61400,61400,0
20250221,201200,698297200,61400,61400,61400,61400,0
20250221,201100,698297200,61400,61400,61400,61400,0
20250221,201000,698297200,61400,61400,61400,61400,0
20250221,200900,698297200,61400,61400,61400,61400,0
20250221,200800,698297200,61400,61400,61400,61400,0
20250221,200700,698297200,61400,61400,61400,61400,0
20250221,200600,698297200,61400,61400,61400,61400,0
20250221,200500,698297200,61400,61400,61400,61400,0
20250221,200400,698297200,61400,61400,61400,61400,0
20250221,200300,698297200,61400,61400,61400,61400,0
20250221,200200,698297200,61400,61400,61400,61400,0
20250221,200100,698297200,61400,61400,61400,61400,0
20250221,200000,698297200,61400,61400,61400,61400,0
20250221,195900,698297200,61400,61400,61400,61400,0
20250221,195800,698297200,61400,61400,61400,61400,0
20250221,195700,698297200,61400,61400,61400,61400,0
20250221,195600,698297200,61400,61400,61400,61400,0
20250221,195500,698297200,61400,61400,61400,61400,0
20250221,195400,698297200,61400,61400,61400,61400,0
20250221,195300,698297200,61400,61400,61400,61400,0
20250221,195200,698297200,61400,61400,61400,61400,0
20250221,195100,698297200,61400,61400,61400,61400,0
20250221,195000,698297200,61400,61400,61400,61400,0
20250221,194900,698297200,61400,61400,61400,61400,171
20250221,194800,698297200,61400,61400,61400,61400,0
20250221,194700,698297200,61400,61400,61400,61400,0
20250221,194600,698297200,61400,61400,61400,61400,0
20250221,194500,698297200,61400,61400,61400,61400,0
20250221,194400,698297200,61400,61400,61400,61400,0
20250221,194300,698297200,61400,61400,61400,61400,0
20250221,194200,698297200,61400,61400,61400,61400,0
20250221,194100,698297200,61400,61400,61400,61400,0
20250221,194000,698297200,61400,61400,61400,61400,0
20250221,193900,698297200,61400,61400,61400,61400,0
20250221,193800,698297200,61400,61400,61400,61400,0
20250221,193700,698297200,61400,61400,61400,61400,0
20250221,193600,698297200,61400,61400,61400,61400,0
20250221,193500,698297200,61400,61400,61400,61400,0
20250221,193400,698297200,61400,61400,61400,61400,0
20250221,193300,698297200,61400,61400,61400,61400,0
20250221,193200,698297200,61400,61400,61400,61400,0
20250221,193100,698297200,61400,61400,61400,61400,0
20250221,193000,698297200,61400,61400,61400,61400,0
20250221,192900,698297200,61400,61400,61400,61400,0
20250221,192800,698297200,61400,61400,61400,61400,0
20250221,192700,698297200,61400,61400,61400,61400,0
20250221,192600,698297200,61400,61400,61400,61400,0
20250221,192500,698297200,61400,61400,61400,61400,0
20250221,192400,698297200,61400,61400,61400,61400,0
20250221,192300,698297200,61400,61400,61400,61400,0
20250221,192200,698297200,61400,61400,61400,61400,0
20250221,192100,698297200,61400,61400,61400,61400,0
20250221,192000,698297200,61400,61400,61400,61400,0
20250221,191900,698297200,61400,61400,61400,61400,171
20250221,191800,698297200,61400,61400,61400,61400,0
20250221,191700,698297200,61400,61400,61400,61400,0
20250221,191600,698297200,61400,61400,61400,61400,0
20250221,191500,698297200,61400,61400,61400,61400,0
20250221,191400,698297200,61400,61400,61400,61400,0
20250221,191300,698297200,61400,61400,61400,61400,0
20250221,191200,698297200,61400,61400,61400,61400,0
20250221,191100,698297200,61400,61400,61400,61400,0
20250221,191000,698297200,61400,61400,61400,61400,0
20250221,190900,698297200,61400,61400,61400,61400,0
20250221,190800,698297200,61400,61400,61400,61400,0
20250221,190700,698297200,61400,61400,61400,61400,0
20250221,190600,698297200,61400,61400,61400,61400,0
20250221,190500,698297200,61400,61400,61400,61400,0
20250221,190400,698297200,61400,61400,61400,61400,0
20250221,190300,698297200,61400,61400,61400,61400,0
20250221,190200,698297200,61400,61400,61400,61400,0
20250221,190100,698297200,61400,61400,61400,61400,0
20250221,190000,698297200,61400,61400,61400,61400,0
20250221,185900,698297200,61400,61400,61400,61400,0
20250221,185800,698297200,61400,61400,61400,61400,0
20250221,185700,698297200,61400,61400,61400,61400,0
20250221,185600,698297200,61400,61400,61400,61400,0
20250221,185500,698297200,61400,61400,61400,61400,0
20250221,185400,698297200,61400,61400,61400,61400,0
20250221,185300,698297200,61400,61400,61400,61400,0
20250221,185200,698297200,61400,61400,61400,61400,0
20250221,185100,698297200,61400,61400,61400,61400,0
20250221,185000,698297200,61400,61400,61400,61400,0
20250221,184900,698297200,61400,61400,61400,61400,171
20250221,184800,698297200,61400,61400,61400,61400,0
20250221,184700,698297200,61400,61400,61400,61400,0
20250221,184600,698297200,61400,61400,61400,61400,0
20250221,184500,698297200,61400,61400,61400,61400,0
20250221,184400,698297200,61400,61400,61400,61400,0
20250221,184300,698297200,61400,61400,61400,61400,0
20250221,184200,698297200,61400,61400,61400,61400,0
20250221,184100,698297200,61400,61400,61400,61400,0
20250221,184000,698297200,61400,61400,61400,61400,0
20250221,183900,698297200,61400,61400,61400,61400,0
20250221,183800,698297200,61400,61400,61400,61400,0
20250221,183700,698297200,61400,61400,61400,61400,0
20250221,183600,698297200,61400,61400,61400,61400,0
20250221,183500,698297200,61400,61400,61400,61400,0
20250221,183400,698297200,61400,61400,61400,61400,0
20250221,183300,698297200,61400,61400,61400,61400,0
20250221,183200,698297200,61400,61400,61400,61400,0
20250221,183100,698297200,61400,61400,61400,61400,0
20250221,183000,698297200,61400,61400,61400,61400,0
20250221,182900,698297200,61400,61400,61400,61400,0
20250221,182800,698297200,61400,61400,61400,61400,0
20250221,182700,698297200,61400,61400,61400,61400,0
20250221,182600,698297200,61400,61400,61400,61400,0
20250221,182500,698297200,61400,61400,61400,61400,0
20250221,182400,698297200,61400,61400,61400,61400,0
20250221,182300,698297200,61400,61400,61400,61400,0
20250221,182200,698297200,61400,61400,61400,61400,0
20250221,182100,698297200,61400,61400,61400,61400,0
20250221,182000,698297200,61400,61400,61400,61400,0
20250221,181900,698297200,61400,61400,61400,61400,171
20250221,181800,698297200,61400,61400,61400,61400,0
20250221,181700,698297200,61400,61400,61400,61400,0
20250221,181600,698297200,61400,61400,61400,61400,0
20250221,181500,698297200,61400,61400,61400,61400,0
20250221,181400,698297200,61400,61400,61400,61400,0
20250221,181300,698297200,61400,61400,61400,61400,0
20250221,181200,698297200,61400,61400,61400,61400,0
20250221,181100,698297200,61400,61400,61400,61400,0
20250221,181000,698297200,61400,61400,61400,61400,0
20250221,180900,698297200,61400,61400,61400,61400,0
20250221,180800,698297200,61400,61400,61400,61400,0
20250221,180700,698297200,61400,61400,61400,61400,0
20250221,180600,698297200,61400,61400,61400,61400,0
20250221,180500,698297200,61400,61400,61400,61400,0
20250221,180400,698297200,61400,61400,61400,61400,0
20250221,180300,698297200,61400,61400,61400,61400,0
20250221,180200,698297200,61400,61400,61400,61400,0
20250221,180100,698297200,61400,61400,61400,61400,0
20250221,180000,698297200,61400,61400,61400,61400,0
20250221,175900,698297200,61400,61400,61400,61400,0
20250221,175800,698297200,61400,61400,61400,61400,0
20250221,175700,698297200,61400,61400,61400,61400,0
20250221,175600,698297200,61400,61400,61400,61400,0
20250221,175500,698297200,61400,61400,61400,61400,0
20250221,175400,698297200,61400,61400,61400,61400,0
20250221,175300,698297200,61400,61400,61400,61400,0
20250221,175200,698297200,61400,61400,61400,61400,0
20250221,175100,698297200,61400,61400,61400,61400,0
20250221,175000,698297200,61400,61400,61400,61400,0
20250221,174900,698297200,61400,61400,61400,61400,171
20250221,174800,698297200,61400,61400,61400,61400,0
20250221,174700,698297200,61400,61400,61400,61400,0
20250221,174600,698297200,61400,61400,61400,61400,0
20250221,174500,698297200,61400,61400,61400,61400,0
20250221,174400,698297200,61400,61400,61400,61400,0
20250221,174300,698297200,61400,61400,61400,61400,0
20250221,174200,698297200,61400,61400,61400,61400,0
20250221,174100,698297200,61400,61400,61400,61400,0
20250221,174000,698297200,61400,61400,61400,61400,0
20250221,173900,698297200,61400,61400,61400,61400,0
20250221,173800,698297200,61400,61400,61400,61400,0
20250221,173700,698297200,61400,61400,61400,61400,0
20250221,173600,698297200,61400,61400,61400,61400,0
20250221,173500,698297200,61400,61400,61400,61400,0
20250221,173400,698297200,61400,61400,61400,61400,0
20250221,173300,698297200,61400,61400,61400,61400,0
20250221,173200,698297200,61400,61400,61400,61400,0
20250221,173100,698297200,61400,61400,61400,61400,0
20250221,173000,698297200,61400,61400,61400,61400,0
20250221,172900,698297200,61400,61400,61400,61400,0
20250221,172800,698297200,61400,61400,61400,61400,0
20250221,172700,698297200,61400,61400,61400,61400,0
20250221,172600,698297200,61400,61400,61400,61400,0
20250221,172500,698297200,61400,61400,61400,61400,0
20250221,172400,698297200,61400,61400,61400,61400,0
20250221,172300,698297200,61400,61400,61400,61400,0
20250221,172200,698297200,61400,61400,61400,61400,0
20250221,172100,698297200,61400,61400,61400,61400,0
20250221,172000,698297200,61400,61400,61400,61400,0
20250221,171900,698297200,61400,61400,61400,61400,171
20250221,171800,698297200,61400,61400,61400,61400,0
20250221,171700,698297200,61400,61400,61400,61400,0
20250221,171600,698297200,61400,61400,61400,61400,0
20250221,171500,698297200,61400,61400,61400,61400,0
20250221,171400,698297200,61400,61400,61400,61400,0
20250221,171300,698297200,61400,61400,61400,61400,0
20250221,171200,698297200,61400,61400,61400,61400,0
20250221,171100,698297200,61400,61400,61400,61400,0
20250221,171000,698297200,61400,61400,61400,61400,0
20250221,170900,698297200,61400,61400,61400,61400,0
20250221,170800,698297200,61400,61400,61400,61400,0
20250221,170700,698297200,61400,61400,61400,61400,0
20250221,170600,698297200,61400,61400,61400,61400,0
20250221,170500,698297200,61400,61400,61400,61400,0
20250221,170400,698297200,61400,61400,61400,61400,0
20250221,170300,698297200,61400,61400,61400,61400,0
20250221,170200,698297200,61400,61400,61400,61400,0
20250221,170100,698297200,61400,61400,61400,61400,0
20250221,170000,698297200,61400,61400,61400,61400,0
20250221,165900,698297200,61400,61400,61400,61400,0
20250221,165800,698297200,61400,61400,61400,61400,0
20250221,165700,698297200,61400,61400,61400,61400,0
20250221,165600,698297200,61400,61400,61400,61400,0
20250221,165500,698297200,61400,61400,61400,61400,0
20250221,165400,698297200,61400,61400,61400,61400,0
20250221,165300,698297200,61400,61400,61400,61400,0
20250221,165200,698297200,61400,61400,61400,61400,0
20250221,165100,698297200,61400,61400,61400,61400,0
20250221,165000,698297200,61400,61400,61400,61400,0
20250221,164900,698297200,61400,61400,61400,61400,171
20250221,164800,698297200,61400,61400,61400,61400,0
20250221,164700,698297200,61400,61400,61400,61400,0
20250221,164600,698297200,61400,61400,61400,61400,0
20250221,164500,698297200,61400,61400,61400,61400,0
20250221,164400,698297200,61400,61400,61400,61400,0
20250221,164300,698297200,61400,61400,61400,61400,0
20250221,164200,698297200,61400,61400,61400,61400,0
20250221,164100,698297200,61400,61400,61400,61400,0
20250221,164000,698297200,61400,61400,61400,61400,0
20250221,163900,698297200,61400,61400,61400,61400,0
20250221,163800,698297200,61400,61400,61400,61400,0
20250221,163700,698297200,61400,61400,61400,61400,0
20250221,163600,698297200,61400,61400,61400,61400,0
20250221,163500,698297200,61400,61400,61400,61400,0
20250221,163400,698297200,61400,61400,61400,61400,0
20250221,163300,698297200,61400,61400,61400,61400,0
20250221,163200,698297200,61400,61400,61400,61400,0
20250221,163100,698297200,61400,61400,61400,61400,0
20250221,163000,698297200,61400,61400,61400,61400,0
20250221,162900,698297200,61400,61400,61400,61400,0
20250221,162800,698297200,61400,61400,61400,61400,0
20250221,162700,698297200,61400,61400,61400,61400,0
20250221,162600,698297200,61400,61400,61400,61400,0
20250221,162500,698297200,61400,61400,61400,61400,0
20250221,162400,698297200,61400,61400,61400,61400,0
20250221,162300,698297200,61400,61400,61400,61400,0
20250221,162200,698297200,61400,61400,61400,61400,0
20250221,162100,698297200,61400,61400,61400,61400,0
20250221,162000,698297200,61400,61400,61400,61400,0
20250221,161900,698297200,61400,61400,61400,61400,171
20250221,161800,698297200,61400,61400,61400,61400,0
20250221,161700,698297200,61400,61400,61400,61400,0
20250221,161600,698297200,61400,61400,61400,61400,0
20250221,161500,698297200,61400,61400,61400,61400,0
20250221,161400,698297200,61400,61400,61400,61400,0
20250221,161300,698297200,61400,61400,61400,61400,0
20250221,161200,698297200,61400,61400,61400,61400,0
20250221,161100,698297200,61400,61400,61400,61400,0
20250221,161000,698297200,61400,61400,61400,61400,0
20250221,160900,698297200,61400,61400,61400,61400,0
20250221,160800,698297200,61400,61400,61400,61400,0
20250221,160700,698297200,61400,61400,61400,61400,0
20250221,160600,698297200,61400,61400,61400,61400,0
20250221,160500,698297200,61400,61400,61400,61400,0
20250221,160400,698297200,61400,61400,61400,61400,0
20250221,160300,698297200,61400,61400,61400,61400,0
20250221,160200,698297200,61400,61400,61400,61400,0
20250221,160100,698297200,61400,61400,61400,61400,0
20250221,160000,698297200,61400,61400,61400,61400,0
20250221,155900,698297200,61400,61400,61400,61400,0
20250221,155800,698297200,61400,61400,61400,61400,0
20250221,155700,698297200,61400,61400,61400,61400,0
20250221,155600,698297200,61400,61400,61400,61400,0
20250221,155500,698297200,61400,61400,61400,61400,0
20250221,155400,698297200,61400,61400,61400,61400,0
20250221,155300,698297200,61400,61400,61400,61400,0
20250221,155200,698297200,61400,61400,61400,61400,0
20250221,155100,698297200,61400,61400,61400,61400,0
20250221,155000,698297200,61400,61400,61400,61400,0
20250221,154900,698297200,61400,61400,61400,61400,171
20250221,154800,698297200,61400,61400,61400,61400,0
20250221,154700,698297200,61400,61400,61400,61400,0
20250221,154600,698297200,61400,61400,61400,61400,0
20250221,154500,698297200,61400,61400,61400,61400,0
20250221,154400,698297200,61400,61400,61400,61400,0
20250221,154300,698297200,61400,61400,61400,61400,0
20250221,154200,698297200,61400,61400,61400,61400,0
20250221,154100,698297200,61400,61400,61400,61400,0
20250221,154000,698297200,61400,61400,61400,61400,0
20250221,153900,698297200,61400,61400,61400,61400,0
20250221,153800,698297200,61400,61400,61400,61400,0
20250221,153700,698297200,61400,61400,61400,61400,0
20250221,153600,698297200,61400,61400,61400,61400,0
20250221,153500,698297200,61400,61400,61400,61400,0
20250221,153400,698297200,61400,61400,61400,61400,0
20250221,153300,698297200,61400,61400,61400,61400,0
20250221,153200,698297200,61400,61400,61400,61400,0
20250221,153100,698297200,61400,61400,61400,61400,0
20250221,153000,698297200,61400,61400,61400,61400,171
20250221,152900,687797800,61000,61000,61000,61000,0
20250221,152800,687797800,61000,61000,61000,61000,0
20250221,152700,687797800,61000,61000,61000,61000,0
20250221,152600,687797800,61000,61000,61000,61000,0
20250221,152500,687797800,61000,61000,61000,61000,0
20250221,152400,687797800,61000,61000,61000,61000,0
20250221,152300,687797800,61000,61000,61000,61000,0
20250221,152200,687797800,61000,61000,61000,61000,0
20250221,152100,687797800,61000,61000,61000,61000,0
20250221,152000,687797800,61000,61000,61000,61000,0
20250221,151900,687797800,61000,61200,61200,61000,30
20250221,151800,685965200,61300,61200,61300,61200,11
20250221,151700,685291000,61300,61200,61300,61200,46
20250221,151600,682473300,61100,61200,61400,61000,41
20250221,151500,679966200,61100,61200,61300,61100,124
20250221,151400,672378800,61200,61300,61300,61200,59
20250221,151300,668764200,61200,61200,61300,61200,40
20250221,151200,666312500,61200,61200,61300,61200,29
20250221,151100,664535700,61300,61300,61300,61200,42
20250221,151000,661961500,61200,61200,61300,61200,42
20250221,150900,659387300,61200,61200,61300,61200,6
20250221,150800,659019900,61200,61200,61300,61200,42
20250221,150700,656445600,61200,61200,61200,61200,44
20250221,150600,653752800,61100,61100,61100,61100,4
20250221,150500,653508400,61100,61100,61200,61100,40
20250221,150400,651060700,61200,61200,61200,61200,50
20250221,150300,648000700,61200,61200,61300,61200,82
20250221,150200,642978600,61200,61200,61200,61200,3
20250221,150100,642795000,61200,61200,61300,61200,41
20250221,150000,640282100,61200,61300,61300,61200,41
20250221,145900,637769300,61200,61200,61200,61200,3
20250221,145800,637585700,61200,61200,61300,61200,57
20250221,145700,634093500,61200,61200,61200,61200,4
20250221,145600,633848700,61200,61200,61200,61100,54
20250221,145500,630544000,61200,61300,61300,61200,42
20250221,145400,627969800,61200,61200,61200,61200,47
20250221,145300,625093400,61200,61200,61300,61200,46
20250221,145200,622274000,61200,61200,61200,61200,1
20250221,145100,622212800,61300,61300,61300,61300,42
20250221,145000,619638200,61300,61200,61300,61200,10
20250221,144900,619026100,61200,61200,61200,61200,0
20250221,144800,619026100,61200,61300,61300,61200,242
20250221,144700,604211500,61300,61300,61300,61300,132
20250221,144600,596119900,61400,61400,61400,61400,38
20250221,144500,593786700,61400,61400,61400,61400,0
20250221,144400,593786700,61400,61300,61400,61300,52
20250221,144300,590599000,61300,61400,61400,61300,157
20250221,144200,580971300,61500,61500,61500,61500,1
20250221,144100,580909800,61400,61400,61400,61400,100
20250221,144000,574769800,61400,61400,61400,61400,0
20250221,143900,574769800,61400,61400,61400,61400,37
20250221,143800,572498000,61400,61400,61400,61400,37
20250221,143700,570226200,61400,61300,61400,61300,15
20250221,143600,569306200,61400,61400,61400,61400,44
20250221,143500,566604600,61400,61400,61400,61400,1
20250221,143400,566543200,61400,61400,61400,61400,37
20250221,143300,564271400,61300,61300,61300,61300,17
20250221,143200,563229300,61300,61400,61400,61300,151
20250221,143100,553964200,61500,61400,61500,61400,66
20250221,143000,549908200,61400,61400,61400,61400,1
20250221,142900,549846800,61400,61400,61500,61400,39
20250221,142800,547448500,61500,61500,61500,61500,38
20250221,142700,545111500,61400,61400,61400,61400,0
20250221,142600,545111500,61400,61500,61500,61400,38
20250221,142500,542774600,61400,61400,61400,61400,1
20250221,142400,542713200,61500,61400,61500,61400,55
20250221,142300,539332500,61500,61500,61500,61500,37
20250221,142200,537057000,61400,61400,61400,61400,11
20250221,142100,536381600,61400,61400,61400,61400,39
20250221,142000,533987000,61400,61400,61400,61400,0
20250221,141900,533987000,61400,61400,61400,61400,61
20250221,141800,530241600,61300,61400,61400,61300,39
20250221,141700,527847200,61400,61400,61400,61400,0
20250221,141600,527847200,61400,61400,61400,61400,37
20250221,141500,525575400,61400,61400,61400,61400,0
20250221,141400,525575400,61400,61300,61400,61300,47
20250221,141300,522690600,61300,61400,61400,61300,38
20250221,141200,520357600,61400,61400,61400,61400,0
20250221,141100,520357600,61400,61400,61400,61400,38
20250221,141000,518024400,61400,61400,61400,61400,1
20250221,140900,517963000,61300,61400,61400,61300,38
20250221,140800,515629900,61400,61400,61400,61400,90
20250221,140700,510103900,61500,61500,61500,61500,37
20250221,140600,507828400,61400,61300,61400,61300,2
20250221,140500,507705700,61300,61300,61300,61300,2
20250221,140400,507583100,61400,61400,61400,61400,415
20250221,140300,482102100,61400,61400,61400,61400,0
20250221,140200,482102100,61400,61400,61400,61300,51
20250221,140100,478971000,61300,61400,61400,61300,37
20250221,140000,476699300,61300,61300,61300,61300,1
20250221,135900,476638000,61300,61300,61400,61300,39
20250221,135800,474243600,61300,61300,61300,61300,1
20250221,135700,474182300,61400,61300,61400,61300,38
20250221,135600,471849200,61300,61200,61300,61200,112
20250221,135500,464989600,61200,61200,61200,61200,1
20250221,135400,464928400,61300,61300,61300,61300,86
20250221,135300,459656600,61200,61200,61200,61200,1
20250221,135200,459595400,61300,61300,61300,61300,54
20250221,135100,456285200,61200,61300,61300,61200,39
20250221,135000,453894600,61200,61200,61200,61200,1
20250221,134900,453833400,61200,61300,61300,61200,52
20250221,134800,450647400,61300,61300,61300,61300,0
20250221,134700,450647400,61300,61200,61300,61200,38
20250221,134600,448318100,61200,61200,61300,61200,339
20250221,134500,427560500,61100,61100,61100,61100,1
20250221,134400,427499400,61200,61200,61200,61200,36
20250221,134300,425296200,61200,61100,61200,61100,2
20250221,134200,425173900,61200,61200,61200,61200,37
20250221,134100,422909500,61100,61100,61100,61100,7
20250221,134000,422481800,61100,61100,61100,61100,1
20250221,133900,422420700,61000,61100,61100,61000,37
20250221,133800,420160100,61100,61100,61100,61100,10
20250221,133700,419549100,61100,61000,61100,61000,38
20250221,133600,417227400,61000,61000,61000,61000,2
20250221,133500,417105400,61000,61000,61000,61000,1
20250221,133400,417044400,61000,61000,61000,61000,0
20250221,133300,417044400,61000,61000,61000,61000,1
20250221,133200,416983400,61100,61100,61100,61100,0
20250221,133100,416983400,61100,61100,61100,61100,0
20250221,133000,416983400,61100,61100,61100,61100,0
20250221,132900,416983400,61100,61100,61100,61100,0
20250221,132800,416983400,61100,61100,61100,61100,0
20250221,132700,416983400,61100,61100,61100,61100,0
20250221,132600,416983400,61100,61100,61100,61100,5
20250221,132500,416677900,61000,61000,61000,61000,0
20250221,132400,416677900,61000,61000,61000,61000,0
20250221,132300,416677900,61000,61000,61000,61000,25
20250221,132200,415152900,61100,61100,61100,61100,0
20250221,132100,415152900,61100,61100,61100,61100,0
20250221,132000,415152900,61100,61100,61100,61100,0
20250221,131900,415152900,61100,61100,61100,61100,0
20250221,131800,415152900,61100,61100,61100,61100,0
20250221,131700,415152900,61100,61100,61100,61100,0
20250221,131600,415152900,61100,61100,61100,61100,0
20250221,131500,415152900,61100,61000,61100,61000,101
20250221,131400,408991800,61100,61100,61100,61100,0
20250221,131300,408991800,61100,61100,61100,61100,8
20250221,131200,408503000,61100,61100,61100,61100,0
20250221,131100,408503000,61100,61100,61100,61100,0
20250221,131000,408503000,61100,61100,61100,61100,0
20250221,130900,408503000,61100,61100,61100,61100,0
20250221,130800,408503000,61100,61100,61100,61100,0
20250221,130700,408503000,61100,61100,61100,61100,11
20250221,130600,407830900,61100,61100,61100,61100,0
20250221,130500,407830900,61100,61100,61100,61100,1
20250221,130400,407769800,61100,61100,61100,61100,0
20250221,130300,407769800,61100,61100,61100,61100,0
20250221,130200,407769800,61100,61100,61100,61100,1
20250221,130100,407708700,61100,61100,61100,61100,16
20250221,130000,406731100,61000,61000,61000,61000,1
20250221,125900,406670100,61200,61200,61200,61200,2
20250221,125800,406547700,61100,61100,61100,61100,54
20250221,125700,403248300,61100,61100,61100,61100,61
20250221,125600,399521200,61100,61100,61100,61100,0
20250221,125500,399521200,61100,61100,61100,61100,1
20250221,125400,399460100,61100,61100,61100,61100,0
20250221,125300,399460100,61100,61100,61100,61100,5
20250221,125200,399154600,61000,61000,61000,61000,1
20250221,125100,399093600,61100,61100,61100,61100,11
20250221,125000,398421500,61100,61100,61100,61100,0
20250221,124900,398421500,61100,61100,61100,61100,5
20250221,124800,398116000,61100,61100,61100,61100,0
20250221,124700,398116000,61100,61100,61100,61100,0
20250221,124600,398116000,61100,61100,61100,61100,11
20250221,124500,397443900,61100,61000,61100,61000,13
20250221,124400,396650400,61000,61000,61000,61000,0
20250221,124300,396650400,61000,61000,61000,61000,100
20250221,124200,390550400,61000,61100,61100,61000,5
20250221,124100,390245100,61100,61100,61100,61100,0
20250221,124000,390245100,61100,61100,61100,61100,11
20250221,123900,389573000,61000,61000,61000,61000,2
20250221,123800,389451000,61100,61100,61100,61100,1
20250221,123700,389389900,61100,61100,61100,61100,0
20250221,123600,389389900,61100,61100,61100,61100,0
20250221,123500,389389900,61100,61100,61100,61100,0
20250221,123400,389389900,61100,61100,61100,61100,42
20250221,123300,386823700,61100,61100,61100,61100,0
20250221,123200,386823700,61100,61100,61100,61100,150
20250221,123100,377658700,61100,61100,61100,61100,0
20250221,123000,377658700,61100,61100,61100,61100,1
20250221,122900,377597600,61200,61200,61200,61200,1
20250221,122800,377536400,61100,61200,61200,61100,3
20250221,122700,377353000,61100,61100,61100,61100,0
20250221,122600,377353000,61100,61100,61100,61100,0
20250221,122500,377353000,61100,61100,61100,61100,9
20250221,122400,376803100,61100,61100,61100,61100,0
20250221,122300,376803100,61100,61100,61100,61100,0
20250221,122200,376803100,61100,61100,61100,61100,1
20250221,122100,376742000,61100,61100,61100,61100,0
20250221,122000,376742000,61100,61100,61100,61100,1
20250221,121900,376680900,61100,61100,61100,61100,0
20250221,121800,376680900,61100,61100,61100,61100,0
20250221,121700,376680900,61100,61100,61100,61100,1
20250221,121600,376619800,61200,61200,61200,61200,0
20250221,121500,376619800,61200,61200,61200,61200,0
20250221,121400,376619800,61200,61100,61200,61100,13
20250221,121300,375824300,61100,61100,61100,61100,0
20250221,121200,375824300,61100,61100,61100,61100,0
20250221,121100,375824300,61100,61100,61100,61100,0
20250221,121000,375824300,61100,61100,61100,61100,0
20250221,120900,375824300,61100,61100,61100,61100,2
20250221,120800,375702100,61100,61100,61100,61100,0
20250221,120700,375702100,61100,61100,61100,61100,0
20250221,120600,375702100,61100,61100,61100,61100,0
20250221,120500,375702100,61100,61100,61100,61100,0
20250221,120400,375702100,61100,61100,61100,61100,6
20250221,120300,375335500,61100,61100,61100,61100,0
20250221,120200,375335500,61100,61100,61100,61100,0
20250221,120100,375335500,61100,61100,61100,61100,0
20250221,120000,375335500,61100,61100,61100,61100,0
20250221,115900,375335500,61100,61100,61100,61100,17
20250221,115800,374296800,61100,61100,61100,61100,30
20250221,115700,372463800,61100,61100,61100,61100,0
20250221,115600,372463800,61100,61100,61100,61100,21
20250221,115500,371180700,61100,61100,61100,61100,1
20250221,115400,371119600,61100,61100,61100,61100,0
20250221,115300,371119600,61100,61100,61100,61100,0
20250221,115200,371119600,61100,61100,61100,61100,0
20250221,115100,371119600,61100,61100,61100,61100,7
20250221,115000,370691900,61100,61100,61100,61100,0
20250221,114900,370691900,61100,61100,61100,61100,0
20250221,114800,370691900,61100,61100,61100,61100,52
20250221,114700,367514700,61100,61100,61100,61100,0
20250221,114600,367514700,61100,61100,61100,61100,0
20250221,114500,367514700,61100,61100,61100,61100,1
20250221,114400,367453600,61100,61200,61200,61100,13
20250221,114300,366659000,61300,61300,61300,61300,0
20250221,114200,366659000,61300,61300,61300,61300,9
20250221,114100,366107300,61300,61300,61300,61300,0
20250221,114000,366107300,61300,61300,61300,61300,0
20250221,113900,366107300,61300,61300,61300,61300,1
20250221,113800,366046000,61300,61300,61300,61300,2
20250221,113700,365923400,61300,61300,61300,61300,4
20250221,113600,365678200,61300,61200,61300,61200,85
20250221,113500,360468100,61200,61200,61300,61200,263
20250221,113400,344368900,61200,61200,61200,61200,3
20250221,113300,344185300,61200,61200,61200,61200,0
20250221,113200,344185300,61200,61200,61200,61200,0
20250221,113100,344185300,61200,61100,61200,61100,52
20250221,113000,341007600,61100,61000,61100,61000,60
20250221,112900,337341700,61100,61100,61100,61100,13
20250221,112800,336547400,61100,61100,61100,61100,0
20250221,112700,336547400,61100,61100,61100,61100,13
20250221,112600,335753100,61100,61100,61100,61100,0
20250221,112500,335753100,61100,61100,61100,61100,8
20250221,112400,335264300,61100,61100,61100,61000,79
20250221,112300,330440000,61100,61100,61100,61100,0
20250221,112200,330440000,61100,61100,61100,61100,17
20250221,112100,329401300,61100,61100,61100,61100,0
20250221,112000,329401300,61100,61100,61100,61100,96
20250221,111900,323535700,61000,61000,61000,61000,10
20250221,111800,322925700,61000,61000,61000,61000,0
20250221,111700,322925700,61000,61000,61000,61000,0
20250221,111600,322925700,61000,61000,61000,61000,0
20250221,111500,322925700,61000,61000,61000,61000,130
20250221,111400,314995700,60900,60900,60900,60900,0
20250221,111300,314995700,60900,60900,60900,60900,0
20250221,111200,314995700,60900,60900,60900,60900,2
20250221,111100,314873900,60900,60900,60900,60900,2
20250221,111000,314752100,61000,61100,61100,61000,186
20250221,110900,303406000,61000,61000,61000,61000,0
20250221,110800,303406000,61000,61000,61000,61000,4
20250221,110700,303162000,61100,61100,61100,61100,0
20250221,110600,303162000,61100,61100,61100,61100,0
20250221,110500,303162000,61100,61100,61100,61100,0
20250221,110400,303162000,61100,61100,61100,61100,246
20250221,110300,288131400,61100,61100,61100,61100,0
20250221,110200,288131400,61100,61100,61100,61100,0
20250221,110100,288131400,61100,61100,61100,61100,1
20250221,110000,288070300,61000,61000,61000,61000,0
20250221,105900,288070300,61000,61000,61000,61000,0
20250221,105800,288070300,61000,61000,61000,61000,0
20250221,105700,288070300,61000,61000,61000,61000,19
20250221,105600,286911300,61000,61000,61000,61000,53
20250221,105500,283678300,61000,61000,61000,61000,1
20250221,105400,283617300,61100,61100,61100,61100,4
20250221,105300,283372900,61100,61100,61100,61100,3
20250221,105200,283189600,61000,61000,61000,61000,0
20250221,105100,283189600,61000,61000,61000,60900,48
20250221,105000,280264900,61000,61000,61000,61000,0
20250221,104900,280264900,61000,61000,61100,61000,8
20250221,104800,279776600,61000,61000,61000,61000,4
20250221,104700,279532600,61000,61100,61100,61000,24
20250221,104600,278066600,61000,61000,61000,61000,18
20250221,104500,276968600,61000,61000,61000,61000,2
20250221,104400,276846600,61000,61000,61000,61000,43
20250221,104300,274223600,61100,61000,61100,61000,150
20250221,104200,265072400,61000,61000,61000,61000,0
20250221,104100,265072400,61000,61000,61000,61000,0
20250221,104000,265072400,61000,61000,61000,61000,1
20250221,103900,265011400,60900,61000,61000,60900,21
20250221,103800,263730500,60900,60900,60900,60900,0
20250221,103700,263730500,60900,60900,60900,60900,0
20250221,103600,263730500,60900,60900,60900,60900,0
20250221,103500,263730500,60900,61000,61000,60900,2
20250221,103400,263608600,61000,60900,61000,60900,4
20250221,103300,263364800,60900,60900,60900,60900,0
20250221,103200,263364800,60900,60900,60900,60900,11
20250221,103100,262694900,61000,61000,61000,61000,22
20250221,103000,261352900,61000,60900,61000,60900,52
20250221,102900,258181000,60900,60900,60900,60900,0
20250221,102800,258181000,60900,60900,60900,60900,0
20250221,102700,258181000,60900,61000,61000,60900,198
20250221,102600,246103600,61000,61000,61000,61000,0
20250221,102500,246103600,61000,61000,61000,61000,0
20250221,102400,246103600,61000,61000,61000,61000,74
20250221,102300,241589600,61000,61000,61000,61000,0
20250221,102200,241589600,61000,61000,61100,61000,22
20250221,102100,240247400,61100,61100,61100,61100,1
20250221,102000,240186300,61000,61000,61000,61000,0
20250221,101900,240186300,61000,61100,61100,61000,53
20250221,101800,236953200,61000,61000,61000,61000,11
20250221,101700,236282200,61000,61000,61000,61000,0
20250221,101600,236282200,61000,61000,61100,61000,13
20250221,101500,235489000,61000,61100,61100,61000,17
20250221,101400,234450400,61100,61100,61100,61100,0
20250221,101300,234450400,61100,61100,61100,61100,1
20250221,101200,234389300,61100,61100,61100,61100,6
20250221,101100,234022700,61100,61100,61100,61100,1
20250221,101000,233961600,61100,61100,61100,61100,3
20250221,100900,233778300,61100,61100,61100,61100,3
20250221,100800,233595000,61000,61000,61000,61000,0
20250221,100700,233595000,61000,61000,61000,61000,0
20250221,100600,233595000,61000,61000,61100,61000,16
20250221,100500,232618500,61000,61100,61100,61000,10
20250221,100400,232008400,61000,61100,61100,61000,13
20250221,100300,231214200,61100,61100,61100,61100,0
20250221,100200,231214200,61100,61200,61200,61100,16
20250221,100100,230235900,61200,61200,61200,61200,1
20250221,100000,230174700,61200,61200,61200,61200,2
20250221,095900,230052300,61100,61100,61100,61100,1
20250221,095800,229991200,61100,61100,61100,61100,1
20250221,095700,229930100,61100,61100,61100,61100,1
20250221,095600,229869000,61100,61100,61100,61100,3
20250221,095500,229685700,61100,61100,61100,61100,2
20250221,095400,229563500,61100,61100,61100,61100,73
20250221,095300,225103200,61100,61100,61100,61000,216
20250221,095200,211906000,61100,61100,61100,61100,7
20250221,095100,211478300,61100,61100,61100,61100,2
20250221,095000,211356100,61100,61100,61100,61100,0
20250221,094900,211356100,61100,61200,61200,61100,5
20250221,094800,211050500,61100,61100,61100,61100,7
20250221,094700,210622800,61100,61200,61200,61100,13
20250221,094600,209828000,61200,61100,61200,61100,16
20250221,094500,208850300,61000,61000,61000,61000,0
20250221,094400,208850300,61000,61000,61000,61000,0
20250221,094300,208850300,61000,61000,61000,61000,16
20250221,094200,207874300,61000,61000,61000,61000,9
20250221,094100,207325300,61000,61000,61000,61000,3
20250221,094000,207142300,61100,61100,61100,61100,0
20250221,093900,207142300,61100,61100,61100,61100,0
20250221,093800,207142300,61100,61100,61100,61100,39
20250221,093700,204759400,61100,61200,61200,61100,3
20250221,093600,204576000,61200,61200,61200,61200,6
20250221,093500,204208800,61200,61200,61200,61200,25
20250221,093400,202678800,61200,61200,61200,61200,1
20250221,093300,202617600,61200,61200,61200,61200,1
20250221,093200,202556400,61100,61100,61100,61100,1
20250221,093100,202495300,61100,61100,61100,61100,35
20250221,093000,200356800,61100,61100,61100,61100,12
20250221,092900,199623600,61100,61100,61100,61100,6
20250221,092800,199257000,61100,61100,61100,61100,0
20250221,092700,199257000,61100,61100,61100,61100,1
20250221,092600,199195900,61400,61400,61400,61400,1
20250221,092500,199134500,61300,61200,61400,61200,311
20250221,092400,180077900,61200,61000,61300,61000,474
20250221,092300,151102700,61000,61000,61100,61000,663
20250221,092200,110647000,61000,61000,61000,61000,2
20250221,092100,110525000,61000,61000,61000,61000,47
20250221,092000,107658000,61000,61100,61100,61000,2
20250221,091900,107535900,61000,61000,61000,61000,0
20250221,091800,107535900,61000,61000,61000,61000,68
20250221,091700,103387900,60800,60800,60800,60800,0
20250221,091600,103387900,60800,61200,61200,60800,526
20250221,091500,71335100,61000,61000,61000,61000,1
20250221,091400,71274100,61000,61000,61000,61000,0
20250221,091300,71274100,61000,61000,61000,61000,0
20250221,091200,71274100,61000,61000,61000,61000,0
20250221,091100,71274100,61000,61000,61000,61000,13
20250221,091000,70481100,61000,61100,61100,61000,51
20250221,090900,67370000,61000,61000,61000,61000,43
20250221,090800,64747000,61100,61000,61100,61000,147
20250221,090700,55777300,61000,61000,61000,61000,20
20250221,090600,54557300,61200,61200,61200,61200,1
20250221,090500,54496100,61100,61000,61100,60900,97
20250221,090400,48580100,61100,61100,61100,61100,1
20250221,090300,48519000,61100,60900,61100,60900,210
20250221,090200,35702100,60900,60900,60900,60700,321
20250221,090100,16186100,60900,60900,60900,60900,74
20250221,090000,11679500,60900,61500,61500,60900,191
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204900 698297200 61400 61400 61400 61400 171
3 20250221 204800 698297200 61400 61400 61400 61400 0
4 20250221 204700 698297200 61400 61400 61400 61400 0
5 20250221 204600 698297200 61400 61400 61400 61400 0
6 20250221 204500 698297200 61400 61400 61400 61400 0
7 20250221 204400 698297200 61400 61400 61400 61400 0
8 20250221 204300 698297200 61400 61400 61400 61400 0
9 20250221 204200 698297200 61400 61400 61400 61400 0
10 20250221 204100 698297200 61400 61400 61400 61400 0
11 20250221 204000 698297200 61400 61400 61400 61400 0
12 20250221 203900 698297200 61400 61400 61400 61400 0
13 20250221 203800 698297200 61400 61400 61400 61400 0
14 20250221 203700 698297200 61400 61400 61400 61400 0
15 20250221 203600 698297200 61400 61400 61400 61400 0
16 20250221 203500 698297200 61400 61400 61400 61400 0
17 20250221 203400 698297200 61400 61400 61400 61400 0
18 20250221 203300 698297200 61400 61400 61400 61400 0
19 20250221 203200 698297200 61400 61400 61400 61400 0
20 20250221 203100 698297200 61400 61400 61400 61400 0
21 20250221 203000 698297200 61400 61400 61400 61400 0
22 20250221 202900 698297200 61400 61400 61400 61400 0
23 20250221 202800 698297200 61400 61400 61400 61400 0
24 20250221 202700 698297200 61400 61400 61400 61400 0
25 20250221 202600 698297200 61400 61400 61400 61400 0
26 20250221 202500 698297200 61400 61400 61400 61400 0
27 20250221 202400 698297200 61400 61400 61400 61400 0
28 20250221 202300 698297200 61400 61400 61400 61400 0
29 20250221 202200 698297200 61400 61400 61400 61400 0
30 20250221 202100 698297200 61400 61400 61400 61400 0
31 20250221 202000 698297200 61400 61400 61400 61400 0
32 20250221 201900 698297200 61400 61400 61400 61400 171
33 20250221 201800 698297200 61400 61400 61400 61400 0
34 20250221 201700 698297200 61400 61400 61400 61400 0
35 20250221 201600 698297200 61400 61400 61400 61400 0
36 20250221 201500 698297200 61400 61400 61400 61400 0
37 20250221 201400 698297200 61400 61400 61400 61400 0
38 20250221 201300 698297200 61400 61400 61400 61400 0
39 20250221 201200 698297200 61400 61400 61400 61400 0
40 20250221 201100 698297200 61400 61400 61400 61400 0
41 20250221 201000 698297200 61400 61400 61400 61400 0
42 20250221 200900 698297200 61400 61400 61400 61400 0
43 20250221 200800 698297200 61400 61400 61400 61400 0
44 20250221 200700 698297200 61400 61400 61400 61400 0
45 20250221 200600 698297200 61400 61400 61400 61400 0
46 20250221 200500 698297200 61400 61400 61400 61400 0
47 20250221 200400 698297200 61400 61400 61400 61400 0
48 20250221 200300 698297200 61400 61400 61400 61400 0
49 20250221 200200 698297200 61400 61400 61400 61400 0
50 20250221 200100 698297200 61400 61400 61400 61400 0
51 20250221 200000 698297200 61400 61400 61400 61400 0
52 20250221 195900 698297200 61400 61400 61400 61400 0
53 20250221 195800 698297200 61400 61400 61400 61400 0
54 20250221 195700 698297200 61400 61400 61400 61400 0
55 20250221 195600 698297200 61400 61400 61400 61400 0
56 20250221 195500 698297200 61400 61400 61400 61400 0
57 20250221 195400 698297200 61400 61400 61400 61400 0
58 20250221 195300 698297200 61400 61400 61400 61400 0
59 20250221 195200 698297200 61400 61400 61400 61400 0
60 20250221 195100 698297200 61400 61400 61400 61400 0
61 20250221 195000 698297200 61400 61400 61400 61400 0
62 20250221 194900 698297200 61400 61400 61400 61400 171
63 20250221 194800 698297200 61400 61400 61400 61400 0
64 20250221 194700 698297200 61400 61400 61400 61400 0
65 20250221 194600 698297200 61400 61400 61400 61400 0
66 20250221 194500 698297200 61400 61400 61400 61400 0
67 20250221 194400 698297200 61400 61400 61400 61400 0
68 20250221 194300 698297200 61400 61400 61400 61400 0
69 20250221 194200 698297200 61400 61400 61400 61400 0
70 20250221 194100 698297200 61400 61400 61400 61400 0
71 20250221 194000 698297200 61400 61400 61400 61400 0
72 20250221 193900 698297200 61400 61400 61400 61400 0
73 20250221 193800 698297200 61400 61400 61400 61400 0
74 20250221 193700 698297200 61400 61400 61400 61400 0
75 20250221 193600 698297200 61400 61400 61400 61400 0
76 20250221 193500 698297200 61400 61400 61400 61400 0
77 20250221 193400 698297200 61400 61400 61400 61400 0
78 20250221 193300 698297200 61400 61400 61400 61400 0
79 20250221 193200 698297200 61400 61400 61400 61400 0
80 20250221 193100 698297200 61400 61400 61400 61400 0
81 20250221 193000 698297200 61400 61400 61400 61400 0
82 20250221 192900 698297200 61400 61400 61400 61400 0
83 20250221 192800 698297200 61400 61400 61400 61400 0
84 20250221 192700 698297200 61400 61400 61400 61400 0
85 20250221 192600 698297200 61400 61400 61400 61400 0
86 20250221 192500 698297200 61400 61400 61400 61400 0
87 20250221 192400 698297200 61400 61400 61400 61400 0
88 20250221 192300 698297200 61400 61400 61400 61400 0
89 20250221 192200 698297200 61400 61400 61400 61400 0
90 20250221 192100 698297200 61400 61400 61400 61400 0
91 20250221 192000 698297200 61400 61400 61400 61400 0
92 20250221 191900 698297200 61400 61400 61400 61400 171
93 20250221 191800 698297200 61400 61400 61400 61400 0
94 20250221 191700 698297200 61400 61400 61400 61400 0
95 20250221 191600 698297200 61400 61400 61400 61400 0
96 20250221 191500 698297200 61400 61400 61400 61400 0
97 20250221 191400 698297200 61400 61400 61400 61400 0
98 20250221 191300 698297200 61400 61400 61400 61400 0
99 20250221 191200 698297200 61400 61400 61400 61400 0
100 20250221 191100 698297200 61400 61400 61400 61400 0
101 20250221 191000 698297200 61400 61400 61400 61400 0
102 20250221 190900 698297200 61400 61400 61400 61400 0
103 20250221 190800 698297200 61400 61400 61400 61400 0
104 20250221 190700 698297200 61400 61400 61400 61400 0
105 20250221 190600 698297200 61400 61400 61400 61400 0
106 20250221 190500 698297200 61400 61400 61400 61400 0
107 20250221 190400 698297200 61400 61400 61400 61400 0
108 20250221 190300 698297200 61400 61400 61400 61400 0
109 20250221 190200 698297200 61400 61400 61400 61400 0
110 20250221 190100 698297200 61400 61400 61400 61400 0
111 20250221 190000 698297200 61400 61400 61400 61400 0
112 20250221 185900 698297200 61400 61400 61400 61400 0
113 20250221 185800 698297200 61400 61400 61400 61400 0
114 20250221 185700 698297200 61400 61400 61400 61400 0
115 20250221 185600 698297200 61400 61400 61400 61400 0
116 20250221 185500 698297200 61400 61400 61400 61400 0
117 20250221 185400 698297200 61400 61400 61400 61400 0
118 20250221 185300 698297200 61400 61400 61400 61400 0
119 20250221 185200 698297200 61400 61400 61400 61400 0
120 20250221 185100 698297200 61400 61400 61400 61400 0
121 20250221 185000 698297200 61400 61400 61400 61400 0
122 20250221 184900 698297200 61400 61400 61400 61400 171
123 20250221 184800 698297200 61400 61400 61400 61400 0
124 20250221 184700 698297200 61400 61400 61400 61400 0
125 20250221 184600 698297200 61400 61400 61400 61400 0
126 20250221 184500 698297200 61400 61400 61400 61400 0
127 20250221 184400 698297200 61400 61400 61400 61400 0
128 20250221 184300 698297200 61400 61400 61400 61400 0
129 20250221 184200 698297200 61400 61400 61400 61400 0
130 20250221 184100 698297200 61400 61400 61400 61400 0
131 20250221 184000 698297200 61400 61400 61400 61400 0
132 20250221 183900 698297200 61400 61400 61400 61400 0
133 20250221 183800 698297200 61400 61400 61400 61400 0
134 20250221 183700 698297200 61400 61400 61400 61400 0
135 20250221 183600 698297200 61400 61400 61400 61400 0
136 20250221 183500 698297200 61400 61400 61400 61400 0
137 20250221 183400 698297200 61400 61400 61400 61400 0
138 20250221 183300 698297200 61400 61400 61400 61400 0
139 20250221 183200 698297200 61400 61400 61400 61400 0
140 20250221 183100 698297200 61400 61400 61400 61400 0
141 20250221 183000 698297200 61400 61400 61400 61400 0
142 20250221 182900 698297200 61400 61400 61400 61400 0
143 20250221 182800 698297200 61400 61400 61400 61400 0
144 20250221 182700 698297200 61400 61400 61400 61400 0
145 20250221 182600 698297200 61400 61400 61400 61400 0
146 20250221 182500 698297200 61400 61400 61400 61400 0
147 20250221 182400 698297200 61400 61400 61400 61400 0
148 20250221 182300 698297200 61400 61400 61400 61400 0
149 20250221 182200 698297200 61400 61400 61400 61400 0
150 20250221 182100 698297200 61400 61400 61400 61400 0
151 20250221 182000 698297200 61400 61400 61400 61400 0
152 20250221 181900 698297200 61400 61400 61400 61400 171
153 20250221 181800 698297200 61400 61400 61400 61400 0
154 20250221 181700 698297200 61400 61400 61400 61400 0
155 20250221 181600 698297200 61400 61400 61400 61400 0
156 20250221 181500 698297200 61400 61400 61400 61400 0
157 20250221 181400 698297200 61400 61400 61400 61400 0
158 20250221 181300 698297200 61400 61400 61400 61400 0
159 20250221 181200 698297200 61400 61400 61400 61400 0
160 20250221 181100 698297200 61400 61400 61400 61400 0
161 20250221 181000 698297200 61400 61400 61400 61400 0
162 20250221 180900 698297200 61400 61400 61400 61400 0
163 20250221 180800 698297200 61400 61400 61400 61400 0
164 20250221 180700 698297200 61400 61400 61400 61400 0
165 20250221 180600 698297200 61400 61400 61400 61400 0
166 20250221 180500 698297200 61400 61400 61400 61400 0
167 20250221 180400 698297200 61400 61400 61400 61400 0
168 20250221 180300 698297200 61400 61400 61400 61400 0
169 20250221 180200 698297200 61400 61400 61400 61400 0
170 20250221 180100 698297200 61400 61400 61400 61400 0
171 20250221 180000 698297200 61400 61400 61400 61400 0
172 20250221 175900 698297200 61400 61400 61400 61400 0
173 20250221 175800 698297200 61400 61400 61400 61400 0
174 20250221 175700 698297200 61400 61400 61400 61400 0
175 20250221 175600 698297200 61400 61400 61400 61400 0
176 20250221 175500 698297200 61400 61400 61400 61400 0
177 20250221 175400 698297200 61400 61400 61400 61400 0
178 20250221 175300 698297200 61400 61400 61400 61400 0
179 20250221 175200 698297200 61400 61400 61400 61400 0
180 20250221 175100 698297200 61400 61400 61400 61400 0
181 20250221 175000 698297200 61400 61400 61400 61400 0
182 20250221 174900 698297200 61400 61400 61400 61400 171
183 20250221 174800 698297200 61400 61400 61400 61400 0
184 20250221 174700 698297200 61400 61400 61400 61400 0
185 20250221 174600 698297200 61400 61400 61400 61400 0
186 20250221 174500 698297200 61400 61400 61400 61400 0
187 20250221 174400 698297200 61400 61400 61400 61400 0
188 20250221 174300 698297200 61400 61400 61400 61400 0
189 20250221 174200 698297200 61400 61400 61400 61400 0
190 20250221 174100 698297200 61400 61400 61400 61400 0
191 20250221 174000 698297200 61400 61400 61400 61400 0
192 20250221 173900 698297200 61400 61400 61400 61400 0
193 20250221 173800 698297200 61400 61400 61400 61400 0
194 20250221 173700 698297200 61400 61400 61400 61400 0
195 20250221 173600 698297200 61400 61400 61400 61400 0
196 20250221 173500 698297200 61400 61400 61400 61400 0
197 20250221 173400 698297200 61400 61400 61400 61400 0
198 20250221 173300 698297200 61400 61400 61400 61400 0
199 20250221 173200 698297200 61400 61400 61400 61400 0
200 20250221 173100 698297200 61400 61400 61400 61400 0
201 20250221 173000 698297200 61400 61400 61400 61400 0
202 20250221 172900 698297200 61400 61400 61400 61400 0
203 20250221 172800 698297200 61400 61400 61400 61400 0
204 20250221 172700 698297200 61400 61400 61400 61400 0
205 20250221 172600 698297200 61400 61400 61400 61400 0
206 20250221 172500 698297200 61400 61400 61400 61400 0
207 20250221 172400 698297200 61400 61400 61400 61400 0
208 20250221 172300 698297200 61400 61400 61400 61400 0
209 20250221 172200 698297200 61400 61400 61400 61400 0
210 20250221 172100 698297200 61400 61400 61400 61400 0
211 20250221 172000 698297200 61400 61400 61400 61400 0
212 20250221 171900 698297200 61400 61400 61400 61400 171
213 20250221 171800 698297200 61400 61400 61400 61400 0
214 20250221 171700 698297200 61400 61400 61400 61400 0
215 20250221 171600 698297200 61400 61400 61400 61400 0
216 20250221 171500 698297200 61400 61400 61400 61400 0
217 20250221 171400 698297200 61400 61400 61400 61400 0
218 20250221 171300 698297200 61400 61400 61400 61400 0
219 20250221 171200 698297200 61400 61400 61400 61400 0
220 20250221 171100 698297200 61400 61400 61400 61400 0
221 20250221 171000 698297200 61400 61400 61400 61400 0
222 20250221 170900 698297200 61400 61400 61400 61400 0
223 20250221 170800 698297200 61400 61400 61400 61400 0
224 20250221 170700 698297200 61400 61400 61400 61400 0
225 20250221 170600 698297200 61400 61400 61400 61400 0
226 20250221 170500 698297200 61400 61400 61400 61400 0
227 20250221 170400 698297200 61400 61400 61400 61400 0
228 20250221 170300 698297200 61400 61400 61400 61400 0
229 20250221 170200 698297200 61400 61400 61400 61400 0
230 20250221 170100 698297200 61400 61400 61400 61400 0
231 20250221 170000 698297200 61400 61400 61400 61400 0
232 20250221 165900 698297200 61400 61400 61400 61400 0
233 20250221 165800 698297200 61400 61400 61400 61400 0
234 20250221 165700 698297200 61400 61400 61400 61400 0
235 20250221 165600 698297200 61400 61400 61400 61400 0
236 20250221 165500 698297200 61400 61400 61400 61400 0
237 20250221 165400 698297200 61400 61400 61400 61400 0
238 20250221 165300 698297200 61400 61400 61400 61400 0
239 20250221 165200 698297200 61400 61400 61400 61400 0
240 20250221 165100 698297200 61400 61400 61400 61400 0
241 20250221 165000 698297200 61400 61400 61400 61400 0
242 20250221 164900 698297200 61400 61400 61400 61400 171
243 20250221 164800 698297200 61400 61400 61400 61400 0
244 20250221 164700 698297200 61400 61400 61400 61400 0
245 20250221 164600 698297200 61400 61400 61400 61400 0
246 20250221 164500 698297200 61400 61400 61400 61400 0
247 20250221 164400 698297200 61400 61400 61400 61400 0
248 20250221 164300 698297200 61400 61400 61400 61400 0
249 20250221 164200 698297200 61400 61400 61400 61400 0
250 20250221 164100 698297200 61400 61400 61400 61400 0
251 20250221 164000 698297200 61400 61400 61400 61400 0
252 20250221 163900 698297200 61400 61400 61400 61400 0
253 20250221 163800 698297200 61400 61400 61400 61400 0
254 20250221 163700 698297200 61400 61400 61400 61400 0
255 20250221 163600 698297200 61400 61400 61400 61400 0
256 20250221 163500 698297200 61400 61400 61400 61400 0
257 20250221 163400 698297200 61400 61400 61400 61400 0
258 20250221 163300 698297200 61400 61400 61400 61400 0
259 20250221 163200 698297200 61400 61400 61400 61400 0
260 20250221 163100 698297200 61400 61400 61400 61400 0
261 20250221 163000 698297200 61400 61400 61400 61400 0
262 20250221 162900 698297200 61400 61400 61400 61400 0
263 20250221 162800 698297200 61400 61400 61400 61400 0
264 20250221 162700 698297200 61400 61400 61400 61400 0
265 20250221 162600 698297200 61400 61400 61400 61400 0
266 20250221 162500 698297200 61400 61400 61400 61400 0
267 20250221 162400 698297200 61400 61400 61400 61400 0
268 20250221 162300 698297200 61400 61400 61400 61400 0
269 20250221 162200 698297200 61400 61400 61400 61400 0
270 20250221 162100 698297200 61400 61400 61400 61400 0
271 20250221 162000 698297200 61400 61400 61400 61400 0
272 20250221 161900 698297200 61400 61400 61400 61400 171
273 20250221 161800 698297200 61400 61400 61400 61400 0
274 20250221 161700 698297200 61400 61400 61400 61400 0
275 20250221 161600 698297200 61400 61400 61400 61400 0
276 20250221 161500 698297200 61400 61400 61400 61400 0
277 20250221 161400 698297200 61400 61400 61400 61400 0
278 20250221 161300 698297200 61400 61400 61400 61400 0
279 20250221 161200 698297200 61400 61400 61400 61400 0
280 20250221 161100 698297200 61400 61400 61400 61400 0
281 20250221 161000 698297200 61400 61400 61400 61400 0
282 20250221 160900 698297200 61400 61400 61400 61400 0
283 20250221 160800 698297200 61400 61400 61400 61400 0
284 20250221 160700 698297200 61400 61400 61400 61400 0
285 20250221 160600 698297200 61400 61400 61400 61400 0
286 20250221 160500 698297200 61400 61400 61400 61400 0
287 20250221 160400 698297200 61400 61400 61400 61400 0
288 20250221 160300 698297200 61400 61400 61400 61400 0
289 20250221 160200 698297200 61400 61400 61400 61400 0
290 20250221 160100 698297200 61400 61400 61400 61400 0
291 20250221 160000 698297200 61400 61400 61400 61400 0
292 20250221 155900 698297200 61400 61400 61400 61400 0
293 20250221 155800 698297200 61400 61400 61400 61400 0
294 20250221 155700 698297200 61400 61400 61400 61400 0
295 20250221 155600 698297200 61400 61400 61400 61400 0
296 20250221 155500 698297200 61400 61400 61400 61400 0
297 20250221 155400 698297200 61400 61400 61400 61400 0
298 20250221 155300 698297200 61400 61400 61400 61400 0
299 20250221 155200 698297200 61400 61400 61400 61400 0
300 20250221 155100 698297200 61400 61400 61400 61400 0
301 20250221 155000 698297200 61400 61400 61400 61400 0
302 20250221 154900 698297200 61400 61400 61400 61400 171
303 20250221 154800 698297200 61400 61400 61400 61400 0
304 20250221 154700 698297200 61400 61400 61400 61400 0
305 20250221 154600 698297200 61400 61400 61400 61400 0
306 20250221 154500 698297200 61400 61400 61400 61400 0
307 20250221 154400 698297200 61400 61400 61400 61400 0
308 20250221 154300 698297200 61400 61400 61400 61400 0
309 20250221 154200 698297200 61400 61400 61400 61400 0
310 20250221 154100 698297200 61400 61400 61400 61400 0
311 20250221 154000 698297200 61400 61400 61400 61400 0
312 20250221 153900 698297200 61400 61400 61400 61400 0
313 20250221 153800 698297200 61400 61400 61400 61400 0
314 20250221 153700 698297200 61400 61400 61400 61400 0
315 20250221 153600 698297200 61400 61400 61400 61400 0
316 20250221 153500 698297200 61400 61400 61400 61400 0
317 20250221 153400 698297200 61400 61400 61400 61400 0
318 20250221 153300 698297200 61400 61400 61400 61400 0
319 20250221 153200 698297200 61400 61400 61400 61400 0
320 20250221 153100 698297200 61400 61400 61400 61400 0
321 20250221 153000 698297200 61400 61400 61400 61400 171
322 20250221 152900 687797800 61000 61000 61000 61000 0
323 20250221 152800 687797800 61000 61000 61000 61000 0
324 20250221 152700 687797800 61000 61000 61000 61000 0
325 20250221 152600 687797800 61000 61000 61000 61000 0
326 20250221 152500 687797800 61000 61000 61000 61000 0
327 20250221 152400 687797800 61000 61000 61000 61000 0
328 20250221 152300 687797800 61000 61000 61000 61000 0
329 20250221 152200 687797800 61000 61000 61000 61000 0
330 20250221 152100 687797800 61000 61000 61000 61000 0
331 20250221 152000 687797800 61000 61000 61000 61000 0
332 20250221 151900 687797800 61000 61200 61200 61000 30
333 20250221 151800 685965200 61300 61200 61300 61200 11
334 20250221 151700 685291000 61300 61200 61300 61200 46
335 20250221 151600 682473300 61100 61200 61400 61000 41
336 20250221 151500 679966200 61100 61200 61300 61100 124
337 20250221 151400 672378800 61200 61300 61300 61200 59
338 20250221 151300 668764200 61200 61200 61300 61200 40
339 20250221 151200 666312500 61200 61200 61300 61200 29
340 20250221 151100 664535700 61300 61300 61300 61200 42
341 20250221 151000 661961500 61200 61200 61300 61200 42
342 20250221 150900 659387300 61200 61200 61300 61200 6
343 20250221 150800 659019900 61200 61200 61300 61200 42
344 20250221 150700 656445600 61200 61200 61200 61200 44
345 20250221 150600 653752800 61100 61100 61100 61100 4
346 20250221 150500 653508400 61100 61100 61200 61100 40
347 20250221 150400 651060700 61200 61200 61200 61200 50
348 20250221 150300 648000700 61200 61200 61300 61200 82
349 20250221 150200 642978600 61200 61200 61200 61200 3
350 20250221 150100 642795000 61200 61200 61300 61200 41
351 20250221 150000 640282100 61200 61300 61300 61200 41
352 20250221 145900 637769300 61200 61200 61200 61200 3
353 20250221 145800 637585700 61200 61200 61300 61200 57
354 20250221 145700 634093500 61200 61200 61200 61200 4
355 20250221 145600 633848700 61200 61200 61200 61100 54
356 20250221 145500 630544000 61200 61300 61300 61200 42
357 20250221 145400 627969800 61200 61200 61200 61200 47
358 20250221 145300 625093400 61200 61200 61300 61200 46
359 20250221 145200 622274000 61200 61200 61200 61200 1
360 20250221 145100 622212800 61300 61300 61300 61300 42
361 20250221 145000 619638200 61300 61200 61300 61200 10
362 20250221 144900 619026100 61200 61200 61200 61200 0
363 20250221 144800 619026100 61200 61300 61300 61200 242
364 20250221 144700 604211500 61300 61300 61300 61300 132
365 20250221 144600 596119900 61400 61400 61400 61400 38
366 20250221 144500 593786700 61400 61400 61400 61400 0
367 20250221 144400 593786700 61400 61300 61400 61300 52
368 20250221 144300 590599000 61300 61400 61400 61300 157
369 20250221 144200 580971300 61500 61500 61500 61500 1
370 20250221 144100 580909800 61400 61400 61400 61400 100
371 20250221 144000 574769800 61400 61400 61400 61400 0
372 20250221 143900 574769800 61400 61400 61400 61400 37
373 20250221 143800 572498000 61400 61400 61400 61400 37
374 20250221 143700 570226200 61400 61300 61400 61300 15
375 20250221 143600 569306200 61400 61400 61400 61400 44
376 20250221 143500 566604600 61400 61400 61400 61400 1
377 20250221 143400 566543200 61400 61400 61400 61400 37
378 20250221 143300 564271400 61300 61300 61300 61300 17
379 20250221 143200 563229300 61300 61400 61400 61300 151
380 20250221 143100 553964200 61500 61400 61500 61400 66
381 20250221 143000 549908200 61400 61400 61400 61400 1
382 20250221 142900 549846800 61400 61400 61500 61400 39
383 20250221 142800 547448500 61500 61500 61500 61500 38
384 20250221 142700 545111500 61400 61400 61400 61400 0
385 20250221 142600 545111500 61400 61500 61500 61400 38
386 20250221 142500 542774600 61400 61400 61400 61400 1
387 20250221 142400 542713200 61500 61400 61500 61400 55
388 20250221 142300 539332500 61500 61500 61500 61500 37
389 20250221 142200 537057000 61400 61400 61400 61400 11
390 20250221 142100 536381600 61400 61400 61400 61400 39
391 20250221 142000 533987000 61400 61400 61400 61400 0
392 20250221 141900 533987000 61400 61400 61400 61400 61
393 20250221 141800 530241600 61300 61400 61400 61300 39
394 20250221 141700 527847200 61400 61400 61400 61400 0
395 20250221 141600 527847200 61400 61400 61400 61400 37
396 20250221 141500 525575400 61400 61400 61400 61400 0
397 20250221 141400 525575400 61400 61300 61400 61300 47
398 20250221 141300 522690600 61300 61400 61400 61300 38
399 20250221 141200 520357600 61400 61400 61400 61400 0
400 20250221 141100 520357600 61400 61400 61400 61400 38
401 20250221 141000 518024400 61400 61400 61400 61400 1
402 20250221 140900 517963000 61300 61400 61400 61300 38
403 20250221 140800 515629900 61400 61400 61400 61400 90
404 20250221 140700 510103900 61500 61500 61500 61500 37
405 20250221 140600 507828400 61400 61300 61400 61300 2
406 20250221 140500 507705700 61300 61300 61300 61300 2
407 20250221 140400 507583100 61400 61400 61400 61400 415
408 20250221 140300 482102100 61400 61400 61400 61400 0
409 20250221 140200 482102100 61400 61400 61400 61300 51
410 20250221 140100 478971000 61300 61400 61400 61300 37
411 20250221 140000 476699300 61300 61300 61300 61300 1
412 20250221 135900 476638000 61300 61300 61400 61300 39
413 20250221 135800 474243600 61300 61300 61300 61300 1
414 20250221 135700 474182300 61400 61300 61400 61300 38
415 20250221 135600 471849200 61300 61200 61300 61200 112
416 20250221 135500 464989600 61200 61200 61200 61200 1
417 20250221 135400 464928400 61300 61300 61300 61300 86
418 20250221 135300 459656600 61200 61200 61200 61200 1
419 20250221 135200 459595400 61300 61300 61300 61300 54
420 20250221 135100 456285200 61200 61300 61300 61200 39
421 20250221 135000 453894600 61200 61200 61200 61200 1
422 20250221 134900 453833400 61200 61300 61300 61200 52
423 20250221 134800 450647400 61300 61300 61300 61300 0
424 20250221 134700 450647400 61300 61200 61300 61200 38
425 20250221 134600 448318100 61200 61200 61300 61200 339
426 20250221 134500 427560500 61100 61100 61100 61100 1
427 20250221 134400 427499400 61200 61200 61200 61200 36
428 20250221 134300 425296200 61200 61100 61200 61100 2
429 20250221 134200 425173900 61200 61200 61200 61200 37
430 20250221 134100 422909500 61100 61100 61100 61100 7
431 20250221 134000 422481800 61100 61100 61100 61100 1
432 20250221 133900 422420700 61000 61100 61100 61000 37
433 20250221 133800 420160100 61100 61100 61100 61100 10
434 20250221 133700 419549100 61100 61000 61100 61000 38
435 20250221 133600 417227400 61000 61000 61000 61000 2
436 20250221 133500 417105400 61000 61000 61000 61000 1
437 20250221 133400 417044400 61000 61000 61000 61000 0
438 20250221 133300 417044400 61000 61000 61000 61000 1
439 20250221 133200 416983400 61100 61100 61100 61100 0
440 20250221 133100 416983400 61100 61100 61100 61100 0
441 20250221 133000 416983400 61100 61100 61100 61100 0
442 20250221 132900 416983400 61100 61100 61100 61100 0
443 20250221 132800 416983400 61100 61100 61100 61100 0
444 20250221 132700 416983400 61100 61100 61100 61100 0
445 20250221 132600 416983400 61100 61100 61100 61100 5
446 20250221 132500 416677900 61000 61000 61000 61000 0
447 20250221 132400 416677900 61000 61000 61000 61000 0
448 20250221 132300 416677900 61000 61000 61000 61000 25
449 20250221 132200 415152900 61100 61100 61100 61100 0
450 20250221 132100 415152900 61100 61100 61100 61100 0
451 20250221 132000 415152900 61100 61100 61100 61100 0
452 20250221 131900 415152900 61100 61100 61100 61100 0
453 20250221 131800 415152900 61100 61100 61100 61100 0
454 20250221 131700 415152900 61100 61100 61100 61100 0
455 20250221 131600 415152900 61100 61100 61100 61100 0
456 20250221 131500 415152900 61100 61000 61100 61000 101
457 20250221 131400 408991800 61100 61100 61100 61100 0
458 20250221 131300 408991800 61100 61100 61100 61100 8
459 20250221 131200 408503000 61100 61100 61100 61100 0
460 20250221 131100 408503000 61100 61100 61100 61100 0
461 20250221 131000 408503000 61100 61100 61100 61100 0
462 20250221 130900 408503000 61100 61100 61100 61100 0
463 20250221 130800 408503000 61100 61100 61100 61100 0
464 20250221 130700 408503000 61100 61100 61100 61100 11
465 20250221 130600 407830900 61100 61100 61100 61100 0
466 20250221 130500 407830900 61100 61100 61100 61100 1
467 20250221 130400 407769800 61100 61100 61100 61100 0
468 20250221 130300 407769800 61100 61100 61100 61100 0
469 20250221 130200 407769800 61100 61100 61100 61100 1
470 20250221 130100 407708700 61100 61100 61100 61100 16
471 20250221 130000 406731100 61000 61000 61000 61000 1
472 20250221 125900 406670100 61200 61200 61200 61200 2
473 20250221 125800 406547700 61100 61100 61100 61100 54
474 20250221 125700 403248300 61100 61100 61100 61100 61
475 20250221 125600 399521200 61100 61100 61100 61100 0
476 20250221 125500 399521200 61100 61100 61100 61100 1
477 20250221 125400 399460100 61100 61100 61100 61100 0
478 20250221 125300 399460100 61100 61100 61100 61100 5
479 20250221 125200 399154600 61000 61000 61000 61000 1
480 20250221 125100 399093600 61100 61100 61100 61100 11
481 20250221 125000 398421500 61100 61100 61100 61100 0
482 20250221 124900 398421500 61100 61100 61100 61100 5
483 20250221 124800 398116000 61100 61100 61100 61100 0
484 20250221 124700 398116000 61100 61100 61100 61100 0
485 20250221 124600 398116000 61100 61100 61100 61100 11
486 20250221 124500 397443900 61100 61000 61100 61000 13
487 20250221 124400 396650400 61000 61000 61000 61000 0
488 20250221 124300 396650400 61000 61000 61000 61000 100
489 20250221 124200 390550400 61000 61100 61100 61000 5
490 20250221 124100 390245100 61100 61100 61100 61100 0
491 20250221 124000 390245100 61100 61100 61100 61100 11
492 20250221 123900 389573000 61000 61000 61000 61000 2
493 20250221 123800 389451000 61100 61100 61100 61100 1
494 20250221 123700 389389900 61100 61100 61100 61100 0
495 20250221 123600 389389900 61100 61100 61100 61100 0
496 20250221 123500 389389900 61100 61100 61100 61100 0
497 20250221 123400 389389900 61100 61100 61100 61100 42
498 20250221 123300 386823700 61100 61100 61100 61100 0
499 20250221 123200 386823700 61100 61100 61100 61100 150
500 20250221 123100 377658700 61100 61100 61100 61100 0
501 20250221 123000 377658700 61100 61100 61100 61100 1
502 20250221 122900 377597600 61200 61200 61200 61200 1
503 20250221 122800 377536400 61100 61200 61200 61100 3
504 20250221 122700 377353000 61100 61100 61100 61100 0
505 20250221 122600 377353000 61100 61100 61100 61100 0
506 20250221 122500 377353000 61100 61100 61100 61100 9
507 20250221 122400 376803100 61100 61100 61100 61100 0
508 20250221 122300 376803100 61100 61100 61100 61100 0
509 20250221 122200 376803100 61100 61100 61100 61100 1
510 20250221 122100 376742000 61100 61100 61100 61100 0
511 20250221 122000 376742000 61100 61100 61100 61100 1
512 20250221 121900 376680900 61100 61100 61100 61100 0
513 20250221 121800 376680900 61100 61100 61100 61100 0
514 20250221 121700 376680900 61100 61100 61100 61100 1
515 20250221 121600 376619800 61200 61200 61200 61200 0
516 20250221 121500 376619800 61200 61200 61200 61200 0
517 20250221 121400 376619800 61200 61100 61200 61100 13
518 20250221 121300 375824300 61100 61100 61100 61100 0
519 20250221 121200 375824300 61100 61100 61100 61100 0
520 20250221 121100 375824300 61100 61100 61100 61100 0
521 20250221 121000 375824300 61100 61100 61100 61100 0
522 20250221 120900 375824300 61100 61100 61100 61100 2
523 20250221 120800 375702100 61100 61100 61100 61100 0
524 20250221 120700 375702100 61100 61100 61100 61100 0
525 20250221 120600 375702100 61100 61100 61100 61100 0
526 20250221 120500 375702100 61100 61100 61100 61100 0
527 20250221 120400 375702100 61100 61100 61100 61100 6
528 20250221 120300 375335500 61100 61100 61100 61100 0
529 20250221 120200 375335500 61100 61100 61100 61100 0
530 20250221 120100 375335500 61100 61100 61100 61100 0
531 20250221 120000 375335500 61100 61100 61100 61100 0
532 20250221 115900 375335500 61100 61100 61100 61100 17
533 20250221 115800 374296800 61100 61100 61100 61100 30
534 20250221 115700 372463800 61100 61100 61100 61100 0
535 20250221 115600 372463800 61100 61100 61100 61100 21
536 20250221 115500 371180700 61100 61100 61100 61100 1
537 20250221 115400 371119600 61100 61100 61100 61100 0
538 20250221 115300 371119600 61100 61100 61100 61100 0
539 20250221 115200 371119600 61100 61100 61100 61100 0
540 20250221 115100 371119600 61100 61100 61100 61100 7
541 20250221 115000 370691900 61100 61100 61100 61100 0
542 20250221 114900 370691900 61100 61100 61100 61100 0
543 20250221 114800 370691900 61100 61100 61100 61100 52
544 20250221 114700 367514700 61100 61100 61100 61100 0
545 20250221 114600 367514700 61100 61100 61100 61100 0
546 20250221 114500 367514700 61100 61100 61100 61100 1
547 20250221 114400 367453600 61100 61200 61200 61100 13
548 20250221 114300 366659000 61300 61300 61300 61300 0
549 20250221 114200 366659000 61300 61300 61300 61300 9
550 20250221 114100 366107300 61300 61300 61300 61300 0
551 20250221 114000 366107300 61300 61300 61300 61300 0
552 20250221 113900 366107300 61300 61300 61300 61300 1
553 20250221 113800 366046000 61300 61300 61300 61300 2
554 20250221 113700 365923400 61300 61300 61300 61300 4
555 20250221 113600 365678200 61300 61200 61300 61200 85
556 20250221 113500 360468100 61200 61200 61300 61200 263
557 20250221 113400 344368900 61200 61200 61200 61200 3
558 20250221 113300 344185300 61200 61200 61200 61200 0
559 20250221 113200 344185300 61200 61200 61200 61200 0
560 20250221 113100 344185300 61200 61100 61200 61100 52
561 20250221 113000 341007600 61100 61000 61100 61000 60
562 20250221 112900 337341700 61100 61100 61100 61100 13
563 20250221 112800 336547400 61100 61100 61100 61100 0
564 20250221 112700 336547400 61100 61100 61100 61100 13
565 20250221 112600 335753100 61100 61100 61100 61100 0
566 20250221 112500 335753100 61100 61100 61100 61100 8
567 20250221 112400 335264300 61100 61100 61100 61000 79
568 20250221 112300 330440000 61100 61100 61100 61100 0
569 20250221 112200 330440000 61100 61100 61100 61100 17
570 20250221 112100 329401300 61100 61100 61100 61100 0
571 20250221 112000 329401300 61100 61100 61100 61100 96
572 20250221 111900 323535700 61000 61000 61000 61000 10
573 20250221 111800 322925700 61000 61000 61000 61000 0
574 20250221 111700 322925700 61000 61000 61000 61000 0
575 20250221 111600 322925700 61000 61000 61000 61000 0
576 20250221 111500 322925700 61000 61000 61000 61000 130
577 20250221 111400 314995700 60900 60900 60900 60900 0
578 20250221 111300 314995700 60900 60900 60900 60900 0
579 20250221 111200 314995700 60900 60900 60900 60900 2
580 20250221 111100 314873900 60900 60900 60900 60900 2
581 20250221 111000 314752100 61000 61100 61100 61000 186
582 20250221 110900 303406000 61000 61000 61000 61000 0
583 20250221 110800 303406000 61000 61000 61000 61000 4
584 20250221 110700 303162000 61100 61100 61100 61100 0
585 20250221 110600 303162000 61100 61100 61100 61100 0
586 20250221 110500 303162000 61100 61100 61100 61100 0
587 20250221 110400 303162000 61100 61100 61100 61100 246
588 20250221 110300 288131400 61100 61100 61100 61100 0
589 20250221 110200 288131400 61100 61100 61100 61100 0
590 20250221 110100 288131400 61100 61100 61100 61100 1
591 20250221 110000 288070300 61000 61000 61000 61000 0
592 20250221 105900 288070300 61000 61000 61000 61000 0
593 20250221 105800 288070300 61000 61000 61000 61000 0
594 20250221 105700 288070300 61000 61000 61000 61000 19
595 20250221 105600 286911300 61000 61000 61000 61000 53
596 20250221 105500 283678300 61000 61000 61000 61000 1
597 20250221 105400 283617300 61100 61100 61100 61100 4
598 20250221 105300 283372900 61100 61100 61100 61100 3
599 20250221 105200 283189600 61000 61000 61000 61000 0
600 20250221 105100 283189600 61000 61000 61000 60900 48
601 20250221 105000 280264900 61000 61000 61000 61000 0
602 20250221 104900 280264900 61000 61000 61100 61000 8
603 20250221 104800 279776600 61000 61000 61000 61000 4
604 20250221 104700 279532600 61000 61100 61100 61000 24
605 20250221 104600 278066600 61000 61000 61000 61000 18
606 20250221 104500 276968600 61000 61000 61000 61000 2
607 20250221 104400 276846600 61000 61000 61000 61000 43
608 20250221 104300 274223600 61100 61000 61100 61000 150
609 20250221 104200 265072400 61000 61000 61000 61000 0
610 20250221 104100 265072400 61000 61000 61000 61000 0
611 20250221 104000 265072400 61000 61000 61000 61000 1
612 20250221 103900 265011400 60900 61000 61000 60900 21
613 20250221 103800 263730500 60900 60900 60900 60900 0
614 20250221 103700 263730500 60900 60900 60900 60900 0
615 20250221 103600 263730500 60900 60900 60900 60900 0
616 20250221 103500 263730500 60900 61000 61000 60900 2
617 20250221 103400 263608600 61000 60900 61000 60900 4
618 20250221 103300 263364800 60900 60900 60900 60900 0
619 20250221 103200 263364800 60900 60900 60900 60900 11
620 20250221 103100 262694900 61000 61000 61000 61000 22
621 20250221 103000 261352900 61000 60900 61000 60900 52
622 20250221 102900 258181000 60900 60900 60900 60900 0
623 20250221 102800 258181000 60900 60900 60900 60900 0
624 20250221 102700 258181000 60900 61000 61000 60900 198
625 20250221 102600 246103600 61000 61000 61000 61000 0
626 20250221 102500 246103600 61000 61000 61000 61000 0
627 20250221 102400 246103600 61000 61000 61000 61000 74
628 20250221 102300 241589600 61000 61000 61000 61000 0
629 20250221 102200 241589600 61000 61000 61100 61000 22
630 20250221 102100 240247400 61100 61100 61100 61100 1
631 20250221 102000 240186300 61000 61000 61000 61000 0
632 20250221 101900 240186300 61000 61100 61100 61000 53
633 20250221 101800 236953200 61000 61000 61000 61000 11
634 20250221 101700 236282200 61000 61000 61000 61000 0
635 20250221 101600 236282200 61000 61000 61100 61000 13
636 20250221 101500 235489000 61000 61100 61100 61000 17
637 20250221 101400 234450400 61100 61100 61100 61100 0
638 20250221 101300 234450400 61100 61100 61100 61100 1
639 20250221 101200 234389300 61100 61100 61100 61100 6
640 20250221 101100 234022700 61100 61100 61100 61100 1
641 20250221 101000 233961600 61100 61100 61100 61100 3
642 20250221 100900 233778300 61100 61100 61100 61100 3
643 20250221 100800 233595000 61000 61000 61000 61000 0
644 20250221 100700 233595000 61000 61000 61000 61000 0
645 20250221 100600 233595000 61000 61000 61100 61000 16
646 20250221 100500 232618500 61000 61100 61100 61000 10
647 20250221 100400 232008400 61000 61100 61100 61000 13
648 20250221 100300 231214200 61100 61100 61100 61100 0
649 20250221 100200 231214200 61100 61200 61200 61100 16
650 20250221 100100 230235900 61200 61200 61200 61200 1
651 20250221 100000 230174700 61200 61200 61200 61200 2
652 20250221 095900 230052300 61100 61100 61100 61100 1
653 20250221 095800 229991200 61100 61100 61100 61100 1
654 20250221 095700 229930100 61100 61100 61100 61100 1
655 20250221 095600 229869000 61100 61100 61100 61100 3
656 20250221 095500 229685700 61100 61100 61100 61100 2
657 20250221 095400 229563500 61100 61100 61100 61100 73
658 20250221 095300 225103200 61100 61100 61100 61000 216
659 20250221 095200 211906000 61100 61100 61100 61100 7
660 20250221 095100 211478300 61100 61100 61100 61100 2
661 20250221 095000 211356100 61100 61100 61100 61100 0
662 20250221 094900 211356100 61100 61200 61200 61100 5
663 20250221 094800 211050500 61100 61100 61100 61100 7
664 20250221 094700 210622800 61100 61200 61200 61100 13
665 20250221 094600 209828000 61200 61100 61200 61100 16
666 20250221 094500 208850300 61000 61000 61000 61000 0
667 20250221 094400 208850300 61000 61000 61000 61000 0
668 20250221 094300 208850300 61000 61000 61000 61000 16
669 20250221 094200 207874300 61000 61000 61000 61000 9
670 20250221 094100 207325300 61000 61000 61000 61000 3
671 20250221 094000 207142300 61100 61100 61100 61100 0
672 20250221 093900 207142300 61100 61100 61100 61100 0
673 20250221 093800 207142300 61100 61100 61100 61100 39
674 20250221 093700 204759400 61100 61200 61200 61100 3
675 20250221 093600 204576000 61200 61200 61200 61200 6
676 20250221 093500 204208800 61200 61200 61200 61200 25
677 20250221 093400 202678800 61200 61200 61200 61200 1
678 20250221 093300 202617600 61200 61200 61200 61200 1
679 20250221 093200 202556400 61100 61100 61100 61100 1
680 20250221 093100 202495300 61100 61100 61100 61100 35
681 20250221 093000 200356800 61100 61100 61100 61100 12
682 20250221 092900 199623600 61100 61100 61100 61100 6
683 20250221 092800 199257000 61100 61100 61100 61100 0
684 20250221 092700 199257000 61100 61100 61100 61100 1
685 20250221 092600 199195900 61400 61400 61400 61400 1
686 20250221 092500 199134500 61300 61200 61400 61200 311
687 20250221 092400 180077900 61200 61000 61300 61000 474
688 20250221 092300 151102700 61000 61000 61100 61000 663
689 20250221 092200 110647000 61000 61000 61000 61000 2
690 20250221 092100 110525000 61000 61000 61000 61000 47
691 20250221 092000 107658000 61000 61100 61100 61000 2
692 20250221 091900 107535900 61000 61000 61000 61000 0
693 20250221 091800 107535900 61000 61000 61000 61000 68
694 20250221 091700 103387900 60800 60800 60800 60800 0
695 20250221 091600 103387900 60800 61200 61200 60800 526
696 20250221 091500 71335100 61000 61000 61000 61000 1
697 20250221 091400 71274100 61000 61000 61000 61000 0
698 20250221 091300 71274100 61000 61000 61000 61000 0
699 20250221 091200 71274100 61000 61000 61000 61000 0
700 20250221 091100 71274100 61000 61000 61000 61000 13
701 20250221 091000 70481100 61000 61100 61100 61000 51
702 20250221 090900 67370000 61000 61000 61000 61000 43
703 20250221 090800 64747000 61100 61000 61100 61000 147
704 20250221 090700 55777300 61000 61000 61000 61000 20
705 20250221 090600 54557300 61200 61200 61200 61200 1
706 20250221 090500 54496100 61100 61000 61100 60900 97
707 20250221 090400 48580100 61100 61100 61100 61100 1
708 20250221 090300 48519000 61100 60900 61100 60900 210
709 20250221 090200 35702100 60900 60900 60900 60700 321
710 20250221 090100 16186100 60900 60900 60900 60900 74
711 20250221 090000 11679500 60900 61500 61500 60900 191