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

729
267270/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,729 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210700,11843934100,72100,72100,72100,72100,3021
20250221,210600,11843934100,72100,72100,72100,72100,0
20250221,210500,11843934100,72100,72100,72100,72100,0
20250221,210400,11843934100,72100,72100,72100,72100,0
20250221,210300,11843934100,72100,72100,72100,72100,0
20250221,210200,11843934100,72100,72100,72100,72100,0
20250221,210100,11843934100,72100,72100,72100,72100,0
20250221,210000,11843934100,72100,72100,72100,72100,0
20250221,205900,11843934100,72100,72100,72100,72100,0
20250221,205800,11843934100,72100,72100,72100,72100,0
20250221,205700,11843934100,72100,72100,72100,72100,0
20250221,205600,11843934100,72100,72100,72100,72100,0
20250221,205500,11843934100,72100,72100,72100,72100,0
20250221,205400,11843934100,72100,72100,72100,72100,0
20250221,205300,11843934100,72100,72100,72100,72100,0
20250221,205200,11843934100,72100,72100,72100,72100,0
20250221,205100,11843934100,72100,72100,72100,72100,0
20250221,205000,11843934100,72100,72100,72100,72100,0
20250221,204900,11843934100,72100,72100,72100,72100,0
20250221,204800,11843934100,72100,72100,72100,72100,0
20250221,204700,11843934100,72100,72100,72100,72100,0
20250221,204600,11843934100,72100,72100,72100,72100,0
20250221,204500,11843934100,72100,72100,72100,72100,0
20250221,204400,11843934100,72100,72100,72100,72100,0
20250221,204300,11843934100,72100,72100,72100,72100,0
20250221,204200,11843934100,72100,72100,72100,72100,0
20250221,204100,11843934100,72100,72100,72100,72100,0
20250221,204000,11843934100,72100,72100,72100,72100,0
20250221,203900,11843934100,72100,72100,72100,72100,0
20250221,203800,11843934100,72100,72100,72100,72100,0
20250221,203700,11843934100,72100,72100,72100,72100,3021
20250221,203600,11843934100,72100,72100,72100,72100,0
20250221,203500,11843934100,72100,72100,72100,72100,0
20250221,203400,11843934100,72100,72100,72100,72100,0
20250221,203300,11843934100,72100,72100,72100,72100,0
20250221,203200,11843934100,72100,72100,72100,72100,0
20250221,203100,11843934100,72100,72100,72100,72100,0
20250221,203000,11843934100,72100,72100,72100,72100,0
20250221,202900,11843934100,72100,72100,72100,72100,0
20250221,202800,11843934100,72100,72100,72100,72100,0
20250221,202700,11843934100,72100,72100,72100,72100,0
20250221,202600,11843934100,72100,72100,72100,72100,0
20250221,202500,11843934100,72100,72100,72100,72100,0
20250221,202400,11843934100,72100,72100,72100,72100,0
20250221,202300,11843934100,72100,72100,72100,72100,0
20250221,202200,11843934100,72100,72100,72100,72100,0
20250221,202100,11843934100,72100,72100,72100,72100,0
20250221,202000,11843934100,72100,72100,72100,72100,0
20250221,201900,11843934100,72100,72100,72100,72100,0
20250221,201800,11843934100,72100,72100,72100,72100,0
20250221,201700,11843934100,72100,72100,72100,72100,0
20250221,201600,11843934100,72100,72100,72100,72100,0
20250221,201500,11843934100,72100,72100,72100,72100,0
20250221,201400,11843934100,72100,72100,72100,72100,0
20250221,201300,11843934100,72100,72100,72100,72100,0
20250221,201200,11843934100,72100,72100,72100,72100,0
20250221,201100,11843934100,72100,72100,72100,72100,0
20250221,201000,11843934100,72100,72100,72100,72100,0
20250221,200900,11843934100,72100,72100,72100,72100,0
20250221,200800,11843934100,72100,72100,72100,72100,0
20250221,200700,11843934100,72100,72100,72100,72100,3021
20250221,200600,11843934100,72100,72100,72100,72100,0
20250221,200500,11843934100,72100,72100,72100,72100,0
20250221,200400,11843934100,72100,72100,72100,72100,0
20250221,200300,11843934100,72100,72100,72100,72100,0
20250221,200200,11843934100,72100,72100,72100,72100,0
20250221,200100,11843934100,72100,72100,72100,72100,0
20250221,200000,11843934100,72100,72100,72100,72100,0
20250221,195900,11843934100,72100,72100,72100,72100,0
20250221,195800,11843934100,72100,72100,72100,72100,0
20250221,195700,11843934100,72100,72100,72100,72100,0
20250221,195600,11843934100,72100,72100,72100,72100,0
20250221,195500,11843934100,72100,72100,72100,72100,0
20250221,195400,11843934100,72100,72100,72100,72100,0
20250221,195300,11843934100,72100,72100,72100,72100,0
20250221,195200,11843934100,72100,72100,72100,72100,0
20250221,195100,11843934100,72100,72100,72100,72100,0
20250221,195000,11843934100,72100,72100,72100,72100,0
20250221,194900,11843934100,72100,72100,72100,72100,0
20250221,194800,11843934100,72100,72100,72100,72100,0
20250221,194700,11843934100,72100,72100,72100,72100,0
20250221,194600,11843934100,72100,72100,72100,72100,0
20250221,194500,11843934100,72100,72100,72100,72100,0
20250221,194400,11843934100,72100,72100,72100,72100,0
20250221,194300,11843934100,72100,72100,72100,72100,0
20250221,194200,11843934100,72100,72100,72100,72100,0
20250221,194100,11843934100,72100,72100,72100,72100,0
20250221,194000,11843934100,72100,72100,72100,72100,0
20250221,193900,11843934100,72100,72100,72100,72100,0
20250221,193800,11843934100,72100,72100,72100,72100,0
20250221,193700,11843934100,72100,72100,72100,72100,3021
20250221,193600,11843934100,72100,72100,72100,72100,0
20250221,193500,11843934100,72100,72100,72100,72100,0
20250221,193400,11843934100,72100,72100,72100,72100,0
20250221,193300,11843934100,72100,72100,72100,72100,0
20250221,193200,11843934100,72100,72100,72100,72100,0
20250221,193100,11843934100,72100,72100,72100,72100,0
20250221,193000,11843934100,72100,72100,72100,72100,0
20250221,192900,11843934100,72100,72100,72100,72100,0
20250221,192800,11843934100,72100,72100,72100,72100,0
20250221,192700,11843934100,72100,72100,72100,72100,0
20250221,192600,11843934100,72100,72100,72100,72100,0
20250221,192500,11843934100,72100,72100,72100,72100,0
20250221,192400,11843934100,72100,72100,72100,72100,0
20250221,192300,11843934100,72100,72100,72100,72100,0
20250221,192200,11843934100,72100,72100,72100,72100,0
20250221,192100,11843934100,72100,72100,72100,72100,0
20250221,192000,11843934100,72100,72100,72100,72100,0
20250221,191900,11843934100,72100,72100,72100,72100,0
20250221,191800,11843934100,72100,72100,72100,72100,0
20250221,191700,11843934100,72100,72100,72100,72100,0
20250221,191600,11843934100,72100,72100,72100,72100,0
20250221,191500,11843934100,72100,72100,72100,72100,0
20250221,191400,11843934100,72100,72100,72100,72100,0
20250221,191300,11843934100,72100,72100,72100,72100,0
20250221,191200,11843934100,72100,72100,72100,72100,0
20250221,191100,11843934100,72100,72100,72100,72100,0
20250221,191000,11843934100,72100,72100,72100,72100,0
20250221,190900,11843934100,72100,72100,72100,72100,0
20250221,190800,11843934100,72100,72100,72100,72100,0
20250221,190700,11843934100,72100,72100,72100,72100,3021
20250221,190600,11843934100,72100,72100,72100,72100,0
20250221,190500,11843934100,72100,72100,72100,72100,0
20250221,190400,11843934100,72100,72100,72100,72100,0
20250221,190300,11843934100,72100,72100,72100,72100,0
20250221,190200,11843934100,72100,72100,72100,72100,0
20250221,190100,11843934100,72100,72100,72100,72100,0
20250221,190000,11843934100,72100,72100,72100,72100,0
20250221,185900,11843934100,72100,72100,72100,72100,0
20250221,185800,11843934100,72100,72100,72100,72100,0
20250221,185700,11843934100,72100,72100,72100,72100,0
20250221,185600,11843934100,72100,72100,72100,72100,0
20250221,185500,11843934100,72100,72100,72100,72100,0
20250221,185400,11843934100,72100,72100,72100,72100,0
20250221,185300,11843934100,72100,72100,72100,72100,0
20250221,185200,11843934100,72100,72100,72100,72100,0
20250221,185100,11843934100,72100,72100,72100,72100,0
20250221,185000,11843934100,72100,72100,72100,72100,0
20250221,184900,11843934100,72100,72100,72100,72100,0
20250221,184800,11843934100,72100,72100,72100,72100,0
20250221,184700,11843934100,72100,72100,72100,72100,0
20250221,184600,11843934100,72100,72100,72100,72100,0
20250221,184500,11843934100,72100,72100,72100,72100,0
20250221,184400,11843934100,72100,72100,72100,72100,0
20250221,184300,11843934100,72100,72100,72100,72100,0
20250221,184200,11843934100,72100,72100,72100,72100,0
20250221,184100,11843934100,72100,72100,72100,72100,0
20250221,184000,11843934100,72100,72100,72100,72100,0
20250221,183900,11843934100,72100,72100,72100,72100,0
20250221,183800,11843934100,72100,72100,72100,72100,0
20250221,183700,11843934100,72100,72100,72100,72100,3021
20250221,183600,11843934100,72100,72100,72100,72100,0
20250221,183500,11843934100,72100,72100,72100,72100,0
20250221,183400,11843934100,72100,72100,72100,72100,0
20250221,183300,11843934100,72100,72100,72100,72100,0
20250221,183200,11843934100,72100,72100,72100,72100,0
20250221,183100,11843934100,72100,72100,72100,72100,0
20250221,183000,11843934100,72100,72100,72100,72100,0
20250221,182900,11843934100,72100,72100,72100,72100,0
20250221,182800,11843934100,72100,72100,72100,72100,0
20250221,182700,11843934100,72100,72100,72100,72100,0
20250221,182600,11843934100,72100,72100,72100,72100,0
20250221,182500,11843934100,72100,72100,72100,72100,0
20250221,182400,11843934100,72100,72100,72100,72100,0
20250221,182300,11843934100,72100,72100,72100,72100,0
20250221,182200,11843934100,72100,72100,72100,72100,0
20250221,182100,11843934100,72100,72100,72100,72100,0
20250221,182000,11843934100,72100,72100,72100,72100,0
20250221,181900,11843934100,72100,72100,72100,72100,0
20250221,181800,11843934100,72100,72100,72100,72100,0
20250221,181700,11843934100,72100,72100,72100,72100,0
20250221,181600,11843934100,72100,72100,72100,72100,0
20250221,181500,11843934100,72100,72100,72100,72100,0
20250221,181400,11843934100,72100,72100,72100,72100,0
20250221,181300,11843934100,72100,72100,72100,72100,0
20250221,181200,11843934100,72100,72100,72100,72100,0
20250221,181100,11843934100,72100,72100,72100,72100,0
20250221,181000,11843934100,72100,72100,72100,72100,0
20250221,180900,11843934100,72100,72100,72100,72100,0
20250221,180800,11843934100,72100,72100,72100,72100,0
20250221,180700,11843934100,72100,72100,72100,72100,3021
20250221,180600,11843934100,72100,72100,72100,72100,0
20250221,180500,11843934100,72100,72100,72100,72100,0
20250221,180400,11843934100,72100,72100,72100,72100,0
20250221,180300,11843934100,72100,72100,72100,72100,0
20250221,180200,11843934100,72100,72100,72100,72100,0
20250221,180100,11843934100,72100,72100,72100,72100,0
20250221,180000,11843934100,72100,72100,72100,72100,0
20250221,175900,11843934100,72100,72100,72100,72100,0
20250221,175800,11843934100,72100,72100,72100,72100,0
20250221,175700,11843934100,72100,72100,72100,72100,0
20250221,175600,11843934100,72100,72100,72100,72100,0
20250221,175500,11843934100,72100,72100,72100,72100,0
20250221,175400,11843934100,72100,72100,72100,72100,0
20250221,175300,11843934100,72100,72100,72100,72100,0
20250221,175200,11843934100,72100,72100,72100,72100,0
20250221,175100,11843934100,72100,72100,72100,72100,0
20250221,175000,11843934100,72100,72100,72100,72100,0
20250221,174900,11843934100,72100,72100,72100,72100,0
20250221,174800,11843934100,72100,72100,72100,72100,0
20250221,174700,11843934100,72100,72100,72100,72100,0
20250221,174600,11843934100,72100,72100,72100,72100,0
20250221,174500,11843934100,72100,72100,72100,72100,0
20250221,174400,11843934100,72100,72100,72100,72100,0
20250221,174300,11843934100,72100,72100,72100,72100,0
20250221,174200,11843934100,72100,72100,72100,72100,0
20250221,174100,11843934100,72100,72100,72100,72100,0
20250221,174000,11843934100,72100,72100,72100,72100,0
20250221,173900,11843934100,72100,72100,72100,72100,0
20250221,173800,11843934100,72100,72100,72100,72100,0
20250221,173700,11843934100,72100,72100,72100,72100,3021
20250221,173600,11843934100,72100,72100,72100,72100,0
20250221,173500,11843934100,72100,72100,72100,72100,0
20250221,173400,11843934100,72100,72100,72100,72100,0
20250221,173300,11843934100,72100,72100,72100,72100,0
20250221,173200,11843934100,72100,72100,72100,72100,0
20250221,173100,11843934100,72100,72100,72100,72100,0
20250221,173000,11843934100,72100,72100,72100,72100,0
20250221,172900,11843934100,72100,72100,72100,72100,0
20250221,172800,11843934100,72100,72100,72100,72100,0
20250221,172700,11843934100,72100,72100,72100,72100,0
20250221,172600,11843934100,72100,72100,72100,72100,0
20250221,172500,11843934100,72100,72100,72100,72100,0
20250221,172400,11843934100,72100,72100,72100,72100,0
20250221,172300,11843934100,72100,72100,72100,72100,0
20250221,172200,11843934100,72100,72100,72100,72100,0
20250221,172100,11843934100,72100,72100,72100,72100,0
20250221,172000,11843934100,72100,72100,72100,72100,0
20250221,171900,11843934100,72100,72100,72100,72100,0
20250221,171800,11843934100,72100,72100,72100,72100,0
20250221,171700,11843934100,72100,72100,72100,72100,0
20250221,171600,11843934100,72100,72100,72100,72100,0
20250221,171500,11843934100,72100,72100,72100,72100,0
20250221,171400,11843934100,72100,72100,72100,72100,0
20250221,171300,11843934100,72100,72100,72100,72100,0
20250221,171200,11843934100,72100,72100,72100,72100,0
20250221,171100,11843934100,72100,72100,72100,72100,0
20250221,171000,11843934100,72100,72100,72100,72100,0
20250221,170900,11843934100,72100,72100,72100,72100,0
20250221,170800,11843934100,72100,72100,72100,72100,0
20250221,170700,11843934100,72100,72100,72100,72100,3021
20250221,170600,11843934100,72100,72100,72100,72100,0
20250221,170500,11843934100,72100,72100,72100,72100,0
20250221,170400,11843934100,72100,72100,72100,72100,0
20250221,170300,11843934100,72100,72100,72100,72100,0
20250221,170200,11843934100,72100,72100,72100,72100,0
20250221,170100,11843934100,72100,72100,72100,72100,0
20250221,170000,11843934100,72100,72100,72100,72100,0
20250221,165900,11843934100,72100,72100,72100,72100,0
20250221,165800,11843934100,72100,72100,72100,72100,0
20250221,165700,11843934100,72100,72100,72100,72100,0
20250221,165600,11843934100,72100,72100,72100,72100,0
20250221,165500,11843934100,72100,72100,72100,72100,0
20250221,165400,11843934100,72100,72100,72100,72100,0
20250221,165300,11843934100,72100,72100,72100,72100,0
20250221,165200,11843934100,72100,72100,72100,72100,0
20250221,165100,11843934100,72100,72100,72100,72100,0
20250221,165000,11843934100,72100,72100,72100,72100,0
20250221,164900,11843934100,72100,72100,72100,72100,0
20250221,164800,11843934100,72100,72100,72100,72100,0
20250221,164700,11843934100,72100,72100,72100,72100,0
20250221,164600,11843934100,72100,72100,72100,72100,0
20250221,164500,11843934100,72100,72100,72100,72100,0
20250221,164400,11843934100,72100,72100,72100,72100,0
20250221,164300,11843934100,72100,72100,72100,72100,0
20250221,164200,11843934100,72100,72100,72100,72100,0
20250221,164100,11843934100,72100,72100,72100,72100,0
20250221,164000,11843934100,72100,72100,72100,72100,0
20250221,163900,11843934100,72100,72100,72100,72100,0
20250221,163800,11843934100,72100,72100,72100,72100,0
20250221,163700,11843934100,72100,72100,72100,72100,3021
20250221,163600,11843934100,72100,72100,72100,72100,0
20250221,163500,11843934100,72100,72100,72100,72100,0
20250221,163400,11843934100,72100,72100,72100,72100,0
20250221,163300,11843934100,72100,72100,72100,72100,0
20250221,163200,11843934100,72100,72100,72100,72100,0
20250221,163100,11843934100,72100,72100,72100,72100,0
20250221,163000,11843934100,72100,72100,72100,72100,0
20250221,162900,11843934100,72100,72100,72100,72100,0
20250221,162800,11843934100,72100,72100,72100,72100,0
20250221,162700,11843934100,72100,72100,72100,72100,0
20250221,162600,11843934100,72100,72100,72100,72100,0
20250221,162500,11843934100,72100,72100,72100,72100,0
20250221,162400,11843934100,72100,72100,72100,72100,0
20250221,162300,11843934100,72100,72100,72100,72100,0
20250221,162200,11843934100,72100,72100,72100,72100,0
20250221,162100,11843934100,72100,72100,72100,72100,0
20250221,162000,11843934100,72100,72100,72100,72100,0
20250221,161900,11843934100,72100,72100,72100,72100,0
20250221,161800,11843934100,72100,72100,72100,72100,0
20250221,161700,11843934100,72100,72100,72100,72100,0
20250221,161600,11843934100,72100,72100,72100,72100,0
20250221,161500,11843934100,72100,72100,72100,72100,0
20250221,161400,11843934100,72100,72100,72100,72100,0
20250221,161300,11843934100,72100,72100,72100,72100,0
20250221,161200,11843934100,72100,72100,72100,72100,0
20250221,161100,11843934100,72100,72100,72100,72100,0
20250221,161000,11843934100,72100,72100,72100,72100,0
20250221,160900,11843934100,72100,72100,72100,72100,0
20250221,160800,11843934100,72100,72100,72100,72100,0
20250221,160700,11843934100,72100,72100,72100,72100,3021
20250221,160600,11843934100,72100,72100,72100,72100,0
20250221,160500,11843934100,72100,72100,72100,72100,0
20250221,160400,11843934100,72100,72100,72100,72100,0
20250221,160300,11843934100,72100,72100,72100,72100,0
20250221,160200,11843934100,72100,72100,72100,72100,0
20250221,160100,11843934100,72100,72100,72100,72100,0
20250221,160000,11843934100,72100,72100,72100,72100,0
20250221,155900,11843934100,72100,72100,72100,72100,0
20250221,155800,11843934100,72100,72100,72100,72100,0
20250221,155700,11843934100,72100,72100,72100,72100,0
20250221,155600,11843934100,72100,72100,72100,72100,0
20250221,155500,11843934100,72100,72100,72100,72100,0
20250221,155400,11843934100,72100,72100,72100,72100,0
20250221,155300,11843934100,72100,72100,72100,72100,0
20250221,155200,11843934100,72100,72100,72100,72100,0
20250221,155100,11843934100,72100,72100,72100,72100,0
20250221,155000,11843934100,72100,72100,72100,72100,0
20250221,154900,11843934100,72100,72100,72100,72100,0
20250221,154800,11843934100,72100,72100,72100,72100,0
20250221,154700,11843934100,72100,72100,72100,72100,0
20250221,154600,11843934100,72100,72100,72100,72100,0
20250221,154500,11843934100,72100,72100,72100,72100,0
20250221,154400,11843934100,72100,72100,72100,72100,0
20250221,154300,11843934100,72100,72100,72100,72100,0
20250221,154200,11843934100,72100,72100,72100,72100,0
20250221,154100,11843934100,72100,72100,72100,72100,0
20250221,154000,11843934100,72100,72100,72100,72100,0
20250221,153900,11843934100,72100,72100,72100,72100,0
20250221,153800,11843934100,72100,72100,72100,72100,0
20250221,153700,11843934100,72100,72100,72100,72100,3021
20250221,153600,11843934100,72100,72100,72100,72100,0
20250221,153500,11843934100,72100,72100,72100,72100,0
20250221,153400,11843934100,72100,72100,72100,72100,0
20250221,153300,11843934100,72100,72100,72100,72100,0
20250221,153200,11843934100,72100,72100,72100,72100,0
20250221,153100,11843934100,72100,72100,72100,72100,0
20250221,153000,11843934100,72100,72100,72100,72100,3021
20250221,152900,11626120000,72100,72100,72100,72100,0
20250221,152800,11626120000,72100,72100,72100,72100,0
20250221,152700,11626120000,72100,72100,72100,72100,0
20250221,152600,11626120000,72100,72100,72100,72100,0
20250221,152500,11626120000,72100,72100,72100,72100,0
20250221,152400,11626120000,72100,72100,72100,72100,0
20250221,152300,11626120000,72100,72100,72100,72100,0
20250221,152200,11626120000,72100,72100,72100,72100,0
20250221,152100,11626120000,72100,72100,72100,72100,0
20250221,152000,11626120000,72100,72100,72100,72100,0
20250221,151900,11626120000,72100,72100,72100,72000,482
20250221,151800,11591387600,72100,71900,72100,71900,141
20250221,151700,11581230600,72000,71900,72000,71900,319
20250221,151600,11558277700,71900,71900,72100,71900,984
20250221,151500,11487436900,72000,71900,72100,71900,585
20250221,151400,11445330800,71900,72000,72100,71900,1549
20250221,151300,11333804600,72000,72100,72100,72000,491
20250221,151200,11298408200,72100,72100,72100,72100,164
20250221,151100,11286583800,72100,72100,72200,72100,519
20250221,151000,11249135500,72100,72100,72100,72100,128
20250221,150900,11239906700,72100,72100,72100,72100,240
20250221,150800,11222602700,72100,72000,72200,71900,960
20250221,150700,11153413000,71900,71900,72100,71900,463
20250221,150600,11120091100,71900,71900,72000,71800,2030
20250221,150500,10974139000,71900,72000,72100,71900,546
20250221,150400,10934871200,72000,71900,72000,71900,274
20250221,150300,10915152500,72000,71900,72000,71900,438
20250221,150200,10883628700,71900,72000,72000,71900,240
20250221,150100,10866360500,72000,72000,72000,72000,357
20250221,150000,10840656500,72000,71900,72000,71900,254
20250221,145900,10822377100,71900,72000,72100,71900,1288
20250221,145800,10729642100,72000,72000,72100,72000,142
20250221,145700,10719416800,72000,72100,72200,72000,812
20250221,145600,10660874700,72100,72100,72200,72100,307
20250221,145500,10638732800,72100,72100,72200,72100,569
20250221,145400,10597690600,72100,72000,72300,72000,887
20250221,145300,10533667500,72000,72100,72200,72000,1305
20250221,145200,10439562200,72200,72100,72300,72100,870
20250221,145100,10376770300,72200,72100,72200,72000,421
20250221,145000,10346443000,72100,72100,72200,72000,277
20250221,144900,10326471400,72100,72000,72200,72000,212
20250221,144800,10311187200,72000,72100,72200,72000,306
20250221,144700,10289127500,72100,72100,72300,72100,396
20250221,144600,10260543000,72100,72000,72200,72000,384
20250221,144500,10232859100,72000,72000,72200,72000,377
20250221,144400,10205682000,72000,72100,72100,72000,135
20250221,144300,10195959900,72100,72000,72100,72000,220
20250221,144200,10180108400,72000,72100,72200,72000,510
20250221,144100,10143337700,72200,72100,72200,72100,191
20250221,144000,10129564500,72100,72100,72200,72100,219
20250221,143900,10113770200,72100,72000,72100,72000,490
20250221,143800,10078484000,72100,72100,72100,72000,238
20250221,143700,10061342700,72100,72000,72200,72000,259
20250221,143600,10042679200,72000,72200,72200,72000,286
20250221,143500,10022071500,72100,72000,72200,72000,661
20250221,143400,9974419700,72100,71900,72100,71900,689
20250221,143300,9924781200,72000,72000,72100,71900,843
20250221,143200,9864090000,72000,72100,72100,72000,152
20250221,143100,9853144600,72000,72100,72100,72000,296
20250221,143000,9831831900,72000,72000,72100,71900,1219
20250221,142900,9744072000,72000,71900,72000,71900,314
20250221,142800,9721492900,71900,71900,72000,71900,260
20250221,142700,9702797200,71900,71900,72000,71900,311
20250221,142600,9680436100,71900,71900,72000,71900,215
20250221,142500,9664975700,71900,71900,72000,71900,150
20250221,142400,9654188800,71900,72000,72100,71900,209
20250221,142300,9639154500,72100,71900,72100,71900,332
20250221,142200,9615253000,71900,72000,72000,71900,229
20250221,142100,9598777900,72000,72000,72100,72000,411
20250221,142000,9569184300,72000,72100,72100,72000,176
20250221,141900,9556509900,72000,72100,72100,72000,427
20250221,141800,9525764400,72100,72000,72200,72000,242
20250221,141700,9508319300,72000,71900,72100,71900,813
20250221,141600,9449747500,71900,71900,72100,71900,1060
20250221,141500,9373481400,72000,72000,72000,71900,257
20250221,141400,9354999800,71900,71900,72000,71900,186
20250221,141300,9341624900,71900,71900,72000,71900,178
20250221,141200,9328825100,71900,72000,72000,71900,428
20250221,141100,9298051200,72000,71900,72000,71900,154
20250221,141000,9286974300,71900,71900,72000,71900,231
20250221,140900,9270354000,71900,71900,72000,71900,174
20250221,140800,9257839000,72000,72000,72100,71900,1660
20250221,140700,9138384500,72100,72000,72100,72000,215
20250221,140600,9122902700,72000,72000,72100,72000,189
20250221,140500,9109293600,72000,72100,72100,72000,194
20250221,140400,9095323700,72000,72100,72100,72000,138
20250221,140300,9085386500,72000,72100,72100,72000,469
20250221,140200,9051580900,72100,72100,72200,72100,153
20250221,140100,9040548300,72100,72200,72200,72100,150
20250221,140000,9029732200,72100,72100,72200,72100,261
20250221,135900,9010913900,72100,72100,72200,72100,186
20250221,135800,8997501600,72100,72100,72200,72100,111
20250221,135700,8989497500,72000,72100,72100,72000,377
20250221,135600,8962317900,72100,72100,72200,72100,256
20250221,135500,8943858800,72100,72100,72200,72100,82
20250221,135400,8937945600,72100,72200,72300,72100,373
20250221,135300,8911015000,72200,72200,72200,72200,197
20250221,135200,8896791600,72300,72200,72300,72200,83
20250221,135100,8890797600,72200,72200,72300,72200,261
20250221,135000,8871931200,72300,72200,72300,72200,59
20250221,134900,8867669700,72200,72300,72400,72200,537
20250221,134800,8828849500,72200,72100,72300,72000,707
20250221,134700,8777854600,72000,72100,72100,72000,126
20250221,134600,8768775800,72100,72000,72100,72000,503
20250221,134500,8732517300,72000,72000,72100,71900,619
20250221,134400,8687950700,71900,71900,72000,71900,65
20250221,134300,8683273500,71900,71900,72000,71900,171
20250221,134200,8670967800,71900,71900,72000,71900,186
20250221,134100,8657592600,71900,71900,72000,71900,279
20250221,134000,8637526600,71900,72000,72000,71900,85
20250221,133900,8631413400,71900,71900,72000,71900,130
20250221,133800,8622064900,72000,72000,72000,71900,410
20250221,133700,8592584200,71900,72000,72000,71900,124
20250221,133600,8583668000,72000,71900,72000,71900,200
20250221,133500,8569286000,71900,71900,72000,71900,351
20250221,133400,8544047700,71900,72000,72000,71900,124
20250221,133300,8535128900,72000,72000,72000,71900,185
20250221,133200,8521825000,71900,71900,72000,71900,136
20250221,133100,8512044400,71900,71900,72000,71900,46
20250221,133000,8508736000,71900,71900,72000,71900,72
20250221,132900,8503558800,72000,71900,72000,71900,144
20250221,132800,8493202700,71900,71900,72100,71900,183
20250221,132700,8480041400,71900,71900,72000,71900,329
20250221,132600,8456368000,71900,72000,72000,71900,2063
20250221,132500,8307845000,72100,72000,72100,72000,378
20250221,132400,8280627200,72100,72100,72100,72000,83
20250221,132300,8274649900,72000,72000,72100,72000,126
20250221,132200,8265576900,72000,72100,72100,72000,2692
20250221,132100,8071580800,72200,72100,72200,72100,524
20250221,132000,8033791300,72200,72100,72200,72100,111
20250221,131900,8025780200,72100,72100,72200,72100,248
20250221,131800,8007878400,72100,72100,72200,72100,233
20250221,131700,7991070800,72100,72100,72200,72100,284
20250221,131600,7970593200,72100,72200,72200,72100,81
20250221,131500,7964751300,72100,72200,72300,72100,228
20250221,131400,7948289100,72200,72200,72300,72200,99
20250221,131300,7941141100,72200,72200,72300,72200,82
20250221,131200,7935219500,72200,72300,72300,72200,75
20250221,131100,7929803000,72200,72200,72300,72200,132
20250221,131000,7920271400,72200,72200,72300,72200,60
20250221,130900,7915938100,72200,72200,72300,72200,130
20250221,130800,7906550700,72200,72300,72300,72200,329
20250221,130700,7882795500,72200,72300,72300,72200,91
20250221,130600,7876224200,72200,72200,72300,72200,136
20250221,130500,7866399800,72200,72200,72300,72200,86
20250221,130400,7860189600,72200,72200,72300,72200,223
20250221,130300,7844087800,72200,72200,72300,72100,98
20250221,130200,7837011500,72300,72300,72300,72200,63
20250221,130100,7832461300,72200,72200,72300,72200,185
20250221,130000,7819100400,72200,72200,72300,72100,124
20250221,125900,7810147500,72300,72200,72300,72200,420
20250221,125800,7779819500,72300,72200,72300,72200,77
20250221,125700,7774257600,72200,72100,72200,72100,98
20250221,125600,7767186800,72100,72200,72300,72100,140
20250221,125500,7757083300,72200,72200,72200,72100,115
20250221,125400,7748780500,72200,72200,72200,72100,173
20250221,125300,7736290000,72200,72300,72300,72200,196
20250221,125200,7722135400,72200,72200,72300,72200,201
20250221,125100,7707622000,72200,72100,72200,72100,31
20250221,125000,7705383900,72200,72200,72300,72100,157
20250221,124900,7694047500,72200,72200,72300,72200,70
20250221,124800,7688992300,72200,72200,72300,72200,135
20250221,124700,7679237100,72200,72200,72300,72200,62
20250221,124600,7674760300,72200,72200,72200,72100,152
20250221,124500,7663787400,72100,72100,72200,72100,53
20250221,124400,7659963300,72100,72300,72300,72100,1049
20250221,124300,7584225500,72200,72200,72300,72200,68
20250221,124200,7579314900,72200,72300,72300,72200,48
20250221,124100,7575845900,72300,72300,72300,72200,62
20250221,124000,7571363400,72200,72300,72400,72200,261
20250221,123900,7552495600,72300,72400,72400,72300,116
20250221,123800,7544099800,72400,72300,72400,72300,161
20250221,123700,7532447500,72300,72300,72400,72300,38
20250221,123600,7529698200,72300,72300,72400,72300,68
20250221,123500,7524781100,72400,72300,72400,72300,236
20250221,123400,7507714800,72300,72300,72500,72300,353
20250221,123300,7482160400,72300,72300,72400,72200,127
20250221,123200,7472983200,72200,72200,72300,72200,63
20250221,123100,7468434400,72300,72100,72300,72100,538
20250221,123000,7429591000,72100,72200,72200,72100,128
20250221,122900,7420356500,72100,72100,72200,72100,92
20250221,122800,7413721000,72100,72100,72200,72100,95
20250221,122700,7406871200,72100,72200,72200,72100,176
20250221,122600,7394170400,72200,72100,72200,72100,141
20250221,122500,7383992400,72100,72200,72200,72100,63
20250221,122400,7379448900,72100,72200,72200,72100,122
20250221,122300,7370641800,72100,72100,72200,72100,156
20250221,122200,7359392300,72100,72200,72300,72100,139
20250221,122100,7349356700,72300,72200,72300,72200,19
20250221,122000,7347983500,72200,72200,72300,72200,69
20250221,121900,7343000900,72200,72200,72300,72200,188
20250221,121800,7329411200,72200,72200,72300,72100,591
20250221,121700,7286743500,72200,72300,72300,72200,55
20250221,121600,7282769700,72200,72200,72200,72200,217
20250221,121500,7267102300,72200,72200,72300,72200,155
20250221,121400,7255910100,72200,72200,72300,72200,76
20250221,121300,7250421300,72300,72300,72300,72200,50
20250221,121200,7246810000,72300,72200,72300,72200,37
20250221,121100,7244137800,72200,72200,72300,72200,77
20250221,121000,7238576400,72300,72200,72300,72200,56
20250221,120900,7234528800,72200,72200,72300,72200,33
20250221,120800,7232145900,72300,72200,72300,72200,125
20250221,120700,7223111300,72200,72300,72400,72200,141
20250221,120600,7212927300,72300,72200,72300,72200,179
20250221,120500,7199991500,72200,72200,72300,72100,130
20250221,120400,7190607900,72300,72200,72300,72200,349
20250221,120300,7165409100,72200,72100,72300,72100,457
20250221,120200,7132385300,72100,72100,72200,72100,205
20250221,120100,7117603500,72100,72200,72200,72100,122
20250221,120000,7108805800,72100,72100,72200,72100,182
20250221,115900,7095675600,72100,72100,72200,72100,89
20250221,115800,7089257000,72100,72100,72200,72100,237
20250221,115700,7072168100,72100,72100,72200,72100,124
20250221,115600,7063227400,72100,72200,72300,72100,706
20250221,115500,7012256000,72300,72200,72300,72200,101
20250221,115400,7004962400,72200,72200,72300,72200,216
20250221,115300,6989365500,72200,72200,72300,72200,210
20250221,115200,6974201800,72200,72100,72300,72100,456
20250221,115100,6941287900,72100,72100,72200,72100,422
20250221,115000,6910854700,72100,72200,72200,72100,381
20250221,114900,6883380300,72200,72100,72200,72100,190
20250221,114800,6869678900,72100,72100,72200,72100,138
20250221,114700,6859726900,72100,72200,72300,72100,346
20250221,114600,6834745600,72200,72200,72300,72200,181
20250221,114500,6821676100,72200,72100,72300,72100,155
20250221,114400,6810492600,72100,72200,72300,72100,758
20250221,114300,6755805000,72300,72100,72300,72100,135
20250221,114200,6746059100,72100,72200,72200,72100,159
20250221,114100,6734594700,72200,72200,72300,72100,840
20250221,114000,6673952700,72200,72200,72300,72200,215
20250221,113900,6658426300,72200,72200,72300,72200,96
20250221,113800,6651493900,72200,72300,72300,72200,148
20250221,113700,6640807900,72200,72200,72300,72200,342
20250221,113600,6616114100,72200,72200,72300,72200,299
20250221,113500,6594525100,72200,72200,72300,72200,564
20250221,113400,6553803200,72200,72200,72300,72200,224
20250221,113300,6537630000,72200,72200,72300,72200,179
20250221,113200,6524703000,72200,72200,72300,72200,266
20250221,113100,6505481600,72200,72200,72300,72200,876
20250221,113000,6442229400,72200,72200,72300,72200,117
20250221,112900,6433781700,72200,72200,72300,72200,145
20250221,112800,6423311500,72200,72200,72300,72200,125
20250221,112700,6414285300,72200,72200,72300,72200,142
20250221,112600,6404029500,72300,72200,72300,72200,483
20250221,112500,6369121500,72200,72300,72300,72200,337
20250221,112400,6344786100,72300,72300,72400,72300,125
20250221,112300,6335747400,72300,72300,72400,72200,125
20250221,112200,6326711500,72300,72300,72400,72300,137
20250221,112100,6316806300,72300,72200,72400,72200,145
20250221,112000,6306325400,72200,72300,72400,72200,187
20250221,111900,6292806200,72300,72300,72400,72300,223
20250221,111800,6276682300,72300,72300,72400,72300,127
20250221,111700,6267497400,72300,72400,72400,72300,272
20250221,111600,6247812100,72300,72300,72400,72300,123
20250221,111500,6238917900,72300,72300,72300,72200,86
20250221,111400,6232700200,72400,72300,72400,72300,81
20250221,111300,6226842800,72300,72300,72400,72300,100
20250221,111200,6219611600,72300,72200,72300,72200,1189
20250221,111100,6133651800,72200,72200,72300,72200,211
20250221,111000,6118412600,72300,72300,72300,72200,783
20250221,110900,6061807500,72200,72200,72300,72200,517
20250221,110800,6024460400,72200,72200,72200,72100,414
20250221,110700,5994572400,72200,72200,72300,72200,1798
20250221,110600,5864756600,72200,72300,72300,72200,541
20250221,110500,5825643200,72300,72300,72400,72300,435
20250221,110400,5794191400,72300,72300,72400,72300,299
20250221,110300,5772570200,72300,72400,72400,72300,278
20250221,110200,5752463300,72300,72300,72400,72300,216
20250221,110100,5736845100,72300,72300,72400,72300,89
20250221,110000,5730409200,72300,72300,72400,72200,437
20250221,105900,5698820200,72400,72200,72400,72200,112
20250221,105800,5690728000,72200,72300,72400,72200,238
20250221,105700,5673526400,72300,72300,72400,72300,178
20250221,105600,5660655900,72300,72400,72400,72300,158
20250221,105500,5649231300,72300,72300,72300,72300,97
20250221,105400,5642218200,72400,72400,72400,72300,52
20250221,105300,5638456500,72400,72300,72400,72300,93
20250221,105200,5631730500,72300,72300,72400,72300,66
20250221,105100,5626957600,72300,72300,72400,72300,104
20250221,105000,5619437000,72300,72200,72400,72200,135
20250221,104900,5609677000,72200,72300,72300,72200,148
20250221,104800,5598986800,72200,72300,72300,72200,64
20250221,104700,5594365500,72300,72300,72300,72200,237
20250221,104600,5577233900,72300,72300,72400,72300,73
20250221,104500,5571954500,72300,72300,72400,72300,142
20250221,104400,5561686000,72300,72300,72400,72300,173
20250221,104300,5549178000,72400,72400,72400,72300,126
20250221,104200,5540059100,72300,72300,72400,72300,72
20250221,104100,5534852500,72200,72200,72400,72200,163
20250221,104000,5523075900,72200,72300,72300,72200,256
20250221,103900,5504586700,72200,72300,72300,72200,307
20250221,103800,5482407900,72200,72300,72300,72200,206
20250221,103700,5467523200,72300,72200,72300,72200,124
20250221,103600,5458567700,72200,72300,72300,72200,257
20250221,103500,5440009500,72400,72200,72400,72200,357
20250221,103400,5414197800,72300,72200,72300,72200,153
20250221,103300,5403148800,72200,72400,72400,72200,121
20250221,103200,5394403500,72300,72400,72400,72300,25
20250221,103100,5392595300,72400,72300,72400,72300,465
20250221,103000,5358942400,72300,72400,72400,72300,55
20250221,102900,5354965800,72200,72300,72300,72200,79
20250221,102800,5349257700,72300,72200,72300,72200,58
20250221,102700,5345068000,72400,72200,72400,72100,276
20250221,102600,5325145800,72200,72200,72300,72100,507
20250221,102500,5288521000,72100,72100,72200,72100,470
20250221,102400,5254617900,72100,72200,72300,72100,253
20250221,102300,5236354900,72200,72200,72300,72200,108
20250221,102200,5228556100,72200,72300,72300,72200,498
20250221,102100,5192582800,72200,72200,72300,72200,263
20250221,102000,5173593100,72300,72400,72600,72200,1076
20250221,101900,5095837900,72400,72200,72500,72200,319
20250221,101800,5072767900,72200,72300,72300,72200,150
20250221,101700,5061935600,72300,72400,72400,72300,511
20250221,101600,5024970500,72400,72400,72500,72300,353
20250221,101500,4999435500,72400,72400,72400,72300,276
20250221,101400,4979478300,72300,72500,72500,72300,273
20250221,101300,4959713600,72400,72600,72600,72400,385
20250221,101200,4931802900,72500,72500,72600,72500,233
20250221,101100,4914909000,72500,72500,72600,72500,139
20250221,101000,4904820500,72500,72700,72800,72500,1451
20250221,100900,4799434900,72700,72700,72800,72700,183
20250221,100800,4786130700,72700,72600,72700,72600,164
20250221,100700,4774216500,72600,72700,72800,72600,174
20250221,100600,4761565100,72700,72700,72800,72600,949
20250221,100500,4692565300,72800,73000,73000,72800,1240
20250221,100400,4602234900,73000,72800,73000,72800,493
20250221,100300,4566314900,72800,72800,72900,72800,457
20250221,100200,4533005100,72800,72800,72900,72800,130
20250221,100100,4523536500,72800,72900,73000,72800,1289
20250221,100000,4429567300,72900,73200,73200,72900,2262
20250221,095900,4264363300,73100,73000,73100,73000,772
20250221,095800,4207966000,73100,73100,73100,73000,579
20250221,095700,4165643600,73000,72900,73000,72900,690
20250221,095600,4115278700,73000,72900,73000,72800,734
20250221,095500,4061742900,72900,72800,73000,72800,2023
20250221,095400,3914332100,72800,72800,72800,72700,392
20250221,095300,3885799000,72800,72700,72800,72700,854
20250221,095200,3823703200,72600,72600,72700,72600,220
20250221,095100,3807718500,72600,72600,72700,72600,187
20250221,095000,3794134600,72600,72700,72700,72600,306
20250221,094900,3771909600,72600,72700,72800,72600,1087
20250221,094800,3692830300,72700,72700,72800,72700,380
20250221,094700,3665198900,72700,72700,72800,72600,650
20250221,094600,3617926600,72600,72300,72700,72300,1423
20250221,094500,3514841400,72300,72200,72300,72100,80
20250221,094400,3509062400,72100,72000,72300,72000,256
20250221,094300,3490581900,72000,72000,72200,72000,534
20250221,094200,3452081500,72100,72100,72100,71900,732
20250221,094100,3399378300,72100,72000,72200,72000,252
20250221,094000,3381206400,72000,72000,72100,72000,172
20250221,093900,3368808100,72000,72100,72200,72000,130
20250221,093800,3359435300,72000,72000,72100,72000,624
20250221,093700,3314503800,72000,72100,72200,72000,1610
20250221,093600,3198481700,72100,72200,72300,72100,329
20250221,093500,3174727500,72200,72300,72400,72200,1474
20250221,093400,3068201900,72300,72100,72300,72100,1201
20250221,093300,2981474300,72200,72100,72200,72000,598
20250221,093200,2938362600,72100,72100,72100,71900,699
20250221,093100,2888081600,71900,72200,72300,71800,2372
20250221,093000,2717267900,72100,72100,72200,72000,1117
20250221,092900,2636715100,72100,71900,72100,71900,507
20250221,092800,2600242600,72000,71900,72000,71800,203
20250221,092700,2585644900,71800,71900,72000,71800,952
20250221,092600,2517146700,71900,71900,71900,71800,151
20250221,092500,2506290000,71800,72000,72000,71800,407
20250221,092400,2476998300,72000,72000,72000,72000,203
20250221,092300,2462382300,72000,72000,72100,71900,483
20250221,092200,2427608900,72000,71700,72100,71700,1380
20250221,092100,2328521500,71800,71800,71800,71700,265
20250221,092000,2309499500,71800,71700,71800,71700,232
20250221,091900,2292850100,71800,71800,71800,71700,537
20250221,091800,2254298600,71900,71800,71900,71700,276
20250221,091700,2234483600,71800,71700,71800,71600,120
20250221,091600,2225882700,71700,71400,71700,71400,1457
20250221,091500,2121648500,71400,71500,71500,71400,895
20250221,091400,2057677700,71400,71700,71700,71400,1942
20250221,091300,1918726700,71600,71800,71800,71600,301
20250221,091200,1897146200,71800,71600,71900,71600,325
20250221,091100,1873839500,71600,71600,71800,71500,598
20250221,091000,1830976200,71600,71500,71800,71400,592
20250221,090900,1788578200,71500,71900,71900,71500,913
20250221,090800,1723270900,71500,71700,71900,71300,1674
20250221,090700,1603255400,71600,71400,71600,71300,2732
20250221,090600,1408172300,71400,71400,71500,71300,1323
20250221,090500,1313657100,71400,71400,71500,71300,1752
20250221,090400,1188654700,71400,71500,71500,71300,971
20250221,090300,1119321500,71500,71700,71800,71500,1710
20250221,090200,996896300,71800,71600,71800,71500,1179
20250221,090100,912403800,71600,71300,71600,71100,2192
20250221,090000,756179600,71300,71800,72100,71300,10543
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 210700 11843934100 72100 72100 72100 72100 3021
3 20250221 210600 11843934100 72100 72100 72100 72100 0
4 20250221 210500 11843934100 72100 72100 72100 72100 0
5 20250221 210400 11843934100 72100 72100 72100 72100 0
6 20250221 210300 11843934100 72100 72100 72100 72100 0
7 20250221 210200 11843934100 72100 72100 72100 72100 0
8 20250221 210100 11843934100 72100 72100 72100 72100 0
9 20250221 210000 11843934100 72100 72100 72100 72100 0
10 20250221 205900 11843934100 72100 72100 72100 72100 0
11 20250221 205800 11843934100 72100 72100 72100 72100 0
12 20250221 205700 11843934100 72100 72100 72100 72100 0
13 20250221 205600 11843934100 72100 72100 72100 72100 0
14 20250221 205500 11843934100 72100 72100 72100 72100 0
15 20250221 205400 11843934100 72100 72100 72100 72100 0
16 20250221 205300 11843934100 72100 72100 72100 72100 0
17 20250221 205200 11843934100 72100 72100 72100 72100 0
18 20250221 205100 11843934100 72100 72100 72100 72100 0
19 20250221 205000 11843934100 72100 72100 72100 72100 0
20 20250221 204900 11843934100 72100 72100 72100 72100 0
21 20250221 204800 11843934100 72100 72100 72100 72100 0
22 20250221 204700 11843934100 72100 72100 72100 72100 0
23 20250221 204600 11843934100 72100 72100 72100 72100 0
24 20250221 204500 11843934100 72100 72100 72100 72100 0
25 20250221 204400 11843934100 72100 72100 72100 72100 0
26 20250221 204300 11843934100 72100 72100 72100 72100 0
27 20250221 204200 11843934100 72100 72100 72100 72100 0
28 20250221 204100 11843934100 72100 72100 72100 72100 0
29 20250221 204000 11843934100 72100 72100 72100 72100 0
30 20250221 203900 11843934100 72100 72100 72100 72100 0
31 20250221 203800 11843934100 72100 72100 72100 72100 0
32 20250221 203700 11843934100 72100 72100 72100 72100 3021
33 20250221 203600 11843934100 72100 72100 72100 72100 0
34 20250221 203500 11843934100 72100 72100 72100 72100 0
35 20250221 203400 11843934100 72100 72100 72100 72100 0
36 20250221 203300 11843934100 72100 72100 72100 72100 0
37 20250221 203200 11843934100 72100 72100 72100 72100 0
38 20250221 203100 11843934100 72100 72100 72100 72100 0
39 20250221 203000 11843934100 72100 72100 72100 72100 0
40 20250221 202900 11843934100 72100 72100 72100 72100 0
41 20250221 202800 11843934100 72100 72100 72100 72100 0
42 20250221 202700 11843934100 72100 72100 72100 72100 0
43 20250221 202600 11843934100 72100 72100 72100 72100 0
44 20250221 202500 11843934100 72100 72100 72100 72100 0
45 20250221 202400 11843934100 72100 72100 72100 72100 0
46 20250221 202300 11843934100 72100 72100 72100 72100 0
47 20250221 202200 11843934100 72100 72100 72100 72100 0
48 20250221 202100 11843934100 72100 72100 72100 72100 0
49 20250221 202000 11843934100 72100 72100 72100 72100 0
50 20250221 201900 11843934100 72100 72100 72100 72100 0
51 20250221 201800 11843934100 72100 72100 72100 72100 0
52 20250221 201700 11843934100 72100 72100 72100 72100 0
53 20250221 201600 11843934100 72100 72100 72100 72100 0
54 20250221 201500 11843934100 72100 72100 72100 72100 0
55 20250221 201400 11843934100 72100 72100 72100 72100 0
56 20250221 201300 11843934100 72100 72100 72100 72100 0
57 20250221 201200 11843934100 72100 72100 72100 72100 0
58 20250221 201100 11843934100 72100 72100 72100 72100 0
59 20250221 201000 11843934100 72100 72100 72100 72100 0
60 20250221 200900 11843934100 72100 72100 72100 72100 0
61 20250221 200800 11843934100 72100 72100 72100 72100 0
62 20250221 200700 11843934100 72100 72100 72100 72100 3021
63 20250221 200600 11843934100 72100 72100 72100 72100 0
64 20250221 200500 11843934100 72100 72100 72100 72100 0
65 20250221 200400 11843934100 72100 72100 72100 72100 0
66 20250221 200300 11843934100 72100 72100 72100 72100 0
67 20250221 200200 11843934100 72100 72100 72100 72100 0
68 20250221 200100 11843934100 72100 72100 72100 72100 0
69 20250221 200000 11843934100 72100 72100 72100 72100 0
70 20250221 195900 11843934100 72100 72100 72100 72100 0
71 20250221 195800 11843934100 72100 72100 72100 72100 0
72 20250221 195700 11843934100 72100 72100 72100 72100 0
73 20250221 195600 11843934100 72100 72100 72100 72100 0
74 20250221 195500 11843934100 72100 72100 72100 72100 0
75 20250221 195400 11843934100 72100 72100 72100 72100 0
76 20250221 195300 11843934100 72100 72100 72100 72100 0
77 20250221 195200 11843934100 72100 72100 72100 72100 0
78 20250221 195100 11843934100 72100 72100 72100 72100 0
79 20250221 195000 11843934100 72100 72100 72100 72100 0
80 20250221 194900 11843934100 72100 72100 72100 72100 0
81 20250221 194800 11843934100 72100 72100 72100 72100 0
82 20250221 194700 11843934100 72100 72100 72100 72100 0
83 20250221 194600 11843934100 72100 72100 72100 72100 0
84 20250221 194500 11843934100 72100 72100 72100 72100 0
85 20250221 194400 11843934100 72100 72100 72100 72100 0
86 20250221 194300 11843934100 72100 72100 72100 72100 0
87 20250221 194200 11843934100 72100 72100 72100 72100 0
88 20250221 194100 11843934100 72100 72100 72100 72100 0
89 20250221 194000 11843934100 72100 72100 72100 72100 0
90 20250221 193900 11843934100 72100 72100 72100 72100 0
91 20250221 193800 11843934100 72100 72100 72100 72100 0
92 20250221 193700 11843934100 72100 72100 72100 72100 3021
93 20250221 193600 11843934100 72100 72100 72100 72100 0
94 20250221 193500 11843934100 72100 72100 72100 72100 0
95 20250221 193400 11843934100 72100 72100 72100 72100 0
96 20250221 193300 11843934100 72100 72100 72100 72100 0
97 20250221 193200 11843934100 72100 72100 72100 72100 0
98 20250221 193100 11843934100 72100 72100 72100 72100 0
99 20250221 193000 11843934100 72100 72100 72100 72100 0
100 20250221 192900 11843934100 72100 72100 72100 72100 0
101 20250221 192800 11843934100 72100 72100 72100 72100 0
102 20250221 192700 11843934100 72100 72100 72100 72100 0
103 20250221 192600 11843934100 72100 72100 72100 72100 0
104 20250221 192500 11843934100 72100 72100 72100 72100 0
105 20250221 192400 11843934100 72100 72100 72100 72100 0
106 20250221 192300 11843934100 72100 72100 72100 72100 0
107 20250221 192200 11843934100 72100 72100 72100 72100 0
108 20250221 192100 11843934100 72100 72100 72100 72100 0
109 20250221 192000 11843934100 72100 72100 72100 72100 0
110 20250221 191900 11843934100 72100 72100 72100 72100 0
111 20250221 191800 11843934100 72100 72100 72100 72100 0
112 20250221 191700 11843934100 72100 72100 72100 72100 0
113 20250221 191600 11843934100 72100 72100 72100 72100 0
114 20250221 191500 11843934100 72100 72100 72100 72100 0
115 20250221 191400 11843934100 72100 72100 72100 72100 0
116 20250221 191300 11843934100 72100 72100 72100 72100 0
117 20250221 191200 11843934100 72100 72100 72100 72100 0
118 20250221 191100 11843934100 72100 72100 72100 72100 0
119 20250221 191000 11843934100 72100 72100 72100 72100 0
120 20250221 190900 11843934100 72100 72100 72100 72100 0
121 20250221 190800 11843934100 72100 72100 72100 72100 0
122 20250221 190700 11843934100 72100 72100 72100 72100 3021
123 20250221 190600 11843934100 72100 72100 72100 72100 0
124 20250221 190500 11843934100 72100 72100 72100 72100 0
125 20250221 190400 11843934100 72100 72100 72100 72100 0
126 20250221 190300 11843934100 72100 72100 72100 72100 0
127 20250221 190200 11843934100 72100 72100 72100 72100 0
128 20250221 190100 11843934100 72100 72100 72100 72100 0
129 20250221 190000 11843934100 72100 72100 72100 72100 0
130 20250221 185900 11843934100 72100 72100 72100 72100 0
131 20250221 185800 11843934100 72100 72100 72100 72100 0
132 20250221 185700 11843934100 72100 72100 72100 72100 0
133 20250221 185600 11843934100 72100 72100 72100 72100 0
134 20250221 185500 11843934100 72100 72100 72100 72100 0
135 20250221 185400 11843934100 72100 72100 72100 72100 0
136 20250221 185300 11843934100 72100 72100 72100 72100 0
137 20250221 185200 11843934100 72100 72100 72100 72100 0
138 20250221 185100 11843934100 72100 72100 72100 72100 0
139 20250221 185000 11843934100 72100 72100 72100 72100 0
140 20250221 184900 11843934100 72100 72100 72100 72100 0
141 20250221 184800 11843934100 72100 72100 72100 72100 0
142 20250221 184700 11843934100 72100 72100 72100 72100 0
143 20250221 184600 11843934100 72100 72100 72100 72100 0
144 20250221 184500 11843934100 72100 72100 72100 72100 0
145 20250221 184400 11843934100 72100 72100 72100 72100 0
146 20250221 184300 11843934100 72100 72100 72100 72100 0
147 20250221 184200 11843934100 72100 72100 72100 72100 0
148 20250221 184100 11843934100 72100 72100 72100 72100 0
149 20250221 184000 11843934100 72100 72100 72100 72100 0
150 20250221 183900 11843934100 72100 72100 72100 72100 0
151 20250221 183800 11843934100 72100 72100 72100 72100 0
152 20250221 183700 11843934100 72100 72100 72100 72100 3021
153 20250221 183600 11843934100 72100 72100 72100 72100 0
154 20250221 183500 11843934100 72100 72100 72100 72100 0
155 20250221 183400 11843934100 72100 72100 72100 72100 0
156 20250221 183300 11843934100 72100 72100 72100 72100 0
157 20250221 183200 11843934100 72100 72100 72100 72100 0
158 20250221 183100 11843934100 72100 72100 72100 72100 0
159 20250221 183000 11843934100 72100 72100 72100 72100 0
160 20250221 182900 11843934100 72100 72100 72100 72100 0
161 20250221 182800 11843934100 72100 72100 72100 72100 0
162 20250221 182700 11843934100 72100 72100 72100 72100 0
163 20250221 182600 11843934100 72100 72100 72100 72100 0
164 20250221 182500 11843934100 72100 72100 72100 72100 0
165 20250221 182400 11843934100 72100 72100 72100 72100 0
166 20250221 182300 11843934100 72100 72100 72100 72100 0
167 20250221 182200 11843934100 72100 72100 72100 72100 0
168 20250221 182100 11843934100 72100 72100 72100 72100 0
169 20250221 182000 11843934100 72100 72100 72100 72100 0
170 20250221 181900 11843934100 72100 72100 72100 72100 0
171 20250221 181800 11843934100 72100 72100 72100 72100 0
172 20250221 181700 11843934100 72100 72100 72100 72100 0
173 20250221 181600 11843934100 72100 72100 72100 72100 0
174 20250221 181500 11843934100 72100 72100 72100 72100 0
175 20250221 181400 11843934100 72100 72100 72100 72100 0
176 20250221 181300 11843934100 72100 72100 72100 72100 0
177 20250221 181200 11843934100 72100 72100 72100 72100 0
178 20250221 181100 11843934100 72100 72100 72100 72100 0
179 20250221 181000 11843934100 72100 72100 72100 72100 0
180 20250221 180900 11843934100 72100 72100 72100 72100 0
181 20250221 180800 11843934100 72100 72100 72100 72100 0
182 20250221 180700 11843934100 72100 72100 72100 72100 3021
183 20250221 180600 11843934100 72100 72100 72100 72100 0
184 20250221 180500 11843934100 72100 72100 72100 72100 0
185 20250221 180400 11843934100 72100 72100 72100 72100 0
186 20250221 180300 11843934100 72100 72100 72100 72100 0
187 20250221 180200 11843934100 72100 72100 72100 72100 0
188 20250221 180100 11843934100 72100 72100 72100 72100 0
189 20250221 180000 11843934100 72100 72100 72100 72100 0
190 20250221 175900 11843934100 72100 72100 72100 72100 0
191 20250221 175800 11843934100 72100 72100 72100 72100 0
192 20250221 175700 11843934100 72100 72100 72100 72100 0
193 20250221 175600 11843934100 72100 72100 72100 72100 0
194 20250221 175500 11843934100 72100 72100 72100 72100 0
195 20250221 175400 11843934100 72100 72100 72100 72100 0
196 20250221 175300 11843934100 72100 72100 72100 72100 0
197 20250221 175200 11843934100 72100 72100 72100 72100 0
198 20250221 175100 11843934100 72100 72100 72100 72100 0
199 20250221 175000 11843934100 72100 72100 72100 72100 0
200 20250221 174900 11843934100 72100 72100 72100 72100 0
201 20250221 174800 11843934100 72100 72100 72100 72100 0
202 20250221 174700 11843934100 72100 72100 72100 72100 0
203 20250221 174600 11843934100 72100 72100 72100 72100 0
204 20250221 174500 11843934100 72100 72100 72100 72100 0
205 20250221 174400 11843934100 72100 72100 72100 72100 0
206 20250221 174300 11843934100 72100 72100 72100 72100 0
207 20250221 174200 11843934100 72100 72100 72100 72100 0
208 20250221 174100 11843934100 72100 72100 72100 72100 0
209 20250221 174000 11843934100 72100 72100 72100 72100 0
210 20250221 173900 11843934100 72100 72100 72100 72100 0
211 20250221 173800 11843934100 72100 72100 72100 72100 0
212 20250221 173700 11843934100 72100 72100 72100 72100 3021
213 20250221 173600 11843934100 72100 72100 72100 72100 0
214 20250221 173500 11843934100 72100 72100 72100 72100 0
215 20250221 173400 11843934100 72100 72100 72100 72100 0
216 20250221 173300 11843934100 72100 72100 72100 72100 0
217 20250221 173200 11843934100 72100 72100 72100 72100 0
218 20250221 173100 11843934100 72100 72100 72100 72100 0
219 20250221 173000 11843934100 72100 72100 72100 72100 0
220 20250221 172900 11843934100 72100 72100 72100 72100 0
221 20250221 172800 11843934100 72100 72100 72100 72100 0
222 20250221 172700 11843934100 72100 72100 72100 72100 0
223 20250221 172600 11843934100 72100 72100 72100 72100 0
224 20250221 172500 11843934100 72100 72100 72100 72100 0
225 20250221 172400 11843934100 72100 72100 72100 72100 0
226 20250221 172300 11843934100 72100 72100 72100 72100 0
227 20250221 172200 11843934100 72100 72100 72100 72100 0
228 20250221 172100 11843934100 72100 72100 72100 72100 0
229 20250221 172000 11843934100 72100 72100 72100 72100 0
230 20250221 171900 11843934100 72100 72100 72100 72100 0
231 20250221 171800 11843934100 72100 72100 72100 72100 0
232 20250221 171700 11843934100 72100 72100 72100 72100 0
233 20250221 171600 11843934100 72100 72100 72100 72100 0
234 20250221 171500 11843934100 72100 72100 72100 72100 0
235 20250221 171400 11843934100 72100 72100 72100 72100 0
236 20250221 171300 11843934100 72100 72100 72100 72100 0
237 20250221 171200 11843934100 72100 72100 72100 72100 0
238 20250221 171100 11843934100 72100 72100 72100 72100 0
239 20250221 171000 11843934100 72100 72100 72100 72100 0
240 20250221 170900 11843934100 72100 72100 72100 72100 0
241 20250221 170800 11843934100 72100 72100 72100 72100 0
242 20250221 170700 11843934100 72100 72100 72100 72100 3021
243 20250221 170600 11843934100 72100 72100 72100 72100 0
244 20250221 170500 11843934100 72100 72100 72100 72100 0
245 20250221 170400 11843934100 72100 72100 72100 72100 0
246 20250221 170300 11843934100 72100 72100 72100 72100 0
247 20250221 170200 11843934100 72100 72100 72100 72100 0
248 20250221 170100 11843934100 72100 72100 72100 72100 0
249 20250221 170000 11843934100 72100 72100 72100 72100 0
250 20250221 165900 11843934100 72100 72100 72100 72100 0
251 20250221 165800 11843934100 72100 72100 72100 72100 0
252 20250221 165700 11843934100 72100 72100 72100 72100 0
253 20250221 165600 11843934100 72100 72100 72100 72100 0
254 20250221 165500 11843934100 72100 72100 72100 72100 0
255 20250221 165400 11843934100 72100 72100 72100 72100 0
256 20250221 165300 11843934100 72100 72100 72100 72100 0
257 20250221 165200 11843934100 72100 72100 72100 72100 0
258 20250221 165100 11843934100 72100 72100 72100 72100 0
259 20250221 165000 11843934100 72100 72100 72100 72100 0
260 20250221 164900 11843934100 72100 72100 72100 72100 0
261 20250221 164800 11843934100 72100 72100 72100 72100 0
262 20250221 164700 11843934100 72100 72100 72100 72100 0
263 20250221 164600 11843934100 72100 72100 72100 72100 0
264 20250221 164500 11843934100 72100 72100 72100 72100 0
265 20250221 164400 11843934100 72100 72100 72100 72100 0
266 20250221 164300 11843934100 72100 72100 72100 72100 0
267 20250221 164200 11843934100 72100 72100 72100 72100 0
268 20250221 164100 11843934100 72100 72100 72100 72100 0
269 20250221 164000 11843934100 72100 72100 72100 72100 0
270 20250221 163900 11843934100 72100 72100 72100 72100 0
271 20250221 163800 11843934100 72100 72100 72100 72100 0
272 20250221 163700 11843934100 72100 72100 72100 72100 3021
273 20250221 163600 11843934100 72100 72100 72100 72100 0
274 20250221 163500 11843934100 72100 72100 72100 72100 0
275 20250221 163400 11843934100 72100 72100 72100 72100 0
276 20250221 163300 11843934100 72100 72100 72100 72100 0
277 20250221 163200 11843934100 72100 72100 72100 72100 0
278 20250221 163100 11843934100 72100 72100 72100 72100 0
279 20250221 163000 11843934100 72100 72100 72100 72100 0
280 20250221 162900 11843934100 72100 72100 72100 72100 0
281 20250221 162800 11843934100 72100 72100 72100 72100 0
282 20250221 162700 11843934100 72100 72100 72100 72100 0
283 20250221 162600 11843934100 72100 72100 72100 72100 0
284 20250221 162500 11843934100 72100 72100 72100 72100 0
285 20250221 162400 11843934100 72100 72100 72100 72100 0
286 20250221 162300 11843934100 72100 72100 72100 72100 0
287 20250221 162200 11843934100 72100 72100 72100 72100 0
288 20250221 162100 11843934100 72100 72100 72100 72100 0
289 20250221 162000 11843934100 72100 72100 72100 72100 0
290 20250221 161900 11843934100 72100 72100 72100 72100 0
291 20250221 161800 11843934100 72100 72100 72100 72100 0
292 20250221 161700 11843934100 72100 72100 72100 72100 0
293 20250221 161600 11843934100 72100 72100 72100 72100 0
294 20250221 161500 11843934100 72100 72100 72100 72100 0
295 20250221 161400 11843934100 72100 72100 72100 72100 0
296 20250221 161300 11843934100 72100 72100 72100 72100 0
297 20250221 161200 11843934100 72100 72100 72100 72100 0
298 20250221 161100 11843934100 72100 72100 72100 72100 0
299 20250221 161000 11843934100 72100 72100 72100 72100 0
300 20250221 160900 11843934100 72100 72100 72100 72100 0
301 20250221 160800 11843934100 72100 72100 72100 72100 0
302 20250221 160700 11843934100 72100 72100 72100 72100 3021
303 20250221 160600 11843934100 72100 72100 72100 72100 0
304 20250221 160500 11843934100 72100 72100 72100 72100 0
305 20250221 160400 11843934100 72100 72100 72100 72100 0
306 20250221 160300 11843934100 72100 72100 72100 72100 0
307 20250221 160200 11843934100 72100 72100 72100 72100 0
308 20250221 160100 11843934100 72100 72100 72100 72100 0
309 20250221 160000 11843934100 72100 72100 72100 72100 0
310 20250221 155900 11843934100 72100 72100 72100 72100 0
311 20250221 155800 11843934100 72100 72100 72100 72100 0
312 20250221 155700 11843934100 72100 72100 72100 72100 0
313 20250221 155600 11843934100 72100 72100 72100 72100 0
314 20250221 155500 11843934100 72100 72100 72100 72100 0
315 20250221 155400 11843934100 72100 72100 72100 72100 0
316 20250221 155300 11843934100 72100 72100 72100 72100 0
317 20250221 155200 11843934100 72100 72100 72100 72100 0
318 20250221 155100 11843934100 72100 72100 72100 72100 0
319 20250221 155000 11843934100 72100 72100 72100 72100 0
320 20250221 154900 11843934100 72100 72100 72100 72100 0
321 20250221 154800 11843934100 72100 72100 72100 72100 0
322 20250221 154700 11843934100 72100 72100 72100 72100 0
323 20250221 154600 11843934100 72100 72100 72100 72100 0
324 20250221 154500 11843934100 72100 72100 72100 72100 0
325 20250221 154400 11843934100 72100 72100 72100 72100 0
326 20250221 154300 11843934100 72100 72100 72100 72100 0
327 20250221 154200 11843934100 72100 72100 72100 72100 0
328 20250221 154100 11843934100 72100 72100 72100 72100 0
329 20250221 154000 11843934100 72100 72100 72100 72100 0
330 20250221 153900 11843934100 72100 72100 72100 72100 0
331 20250221 153800 11843934100 72100 72100 72100 72100 0
332 20250221 153700 11843934100 72100 72100 72100 72100 3021
333 20250221 153600 11843934100 72100 72100 72100 72100 0
334 20250221 153500 11843934100 72100 72100 72100 72100 0
335 20250221 153400 11843934100 72100 72100 72100 72100 0
336 20250221 153300 11843934100 72100 72100 72100 72100 0
337 20250221 153200 11843934100 72100 72100 72100 72100 0
338 20250221 153100 11843934100 72100 72100 72100 72100 0
339 20250221 153000 11843934100 72100 72100 72100 72100 3021
340 20250221 152900 11626120000 72100 72100 72100 72100 0
341 20250221 152800 11626120000 72100 72100 72100 72100 0
342 20250221 152700 11626120000 72100 72100 72100 72100 0
343 20250221 152600 11626120000 72100 72100 72100 72100 0
344 20250221 152500 11626120000 72100 72100 72100 72100 0
345 20250221 152400 11626120000 72100 72100 72100 72100 0
346 20250221 152300 11626120000 72100 72100 72100 72100 0
347 20250221 152200 11626120000 72100 72100 72100 72100 0
348 20250221 152100 11626120000 72100 72100 72100 72100 0
349 20250221 152000 11626120000 72100 72100 72100 72100 0
350 20250221 151900 11626120000 72100 72100 72100 72000 482
351 20250221 151800 11591387600 72100 71900 72100 71900 141
352 20250221 151700 11581230600 72000 71900 72000 71900 319
353 20250221 151600 11558277700 71900 71900 72100 71900 984
354 20250221 151500 11487436900 72000 71900 72100 71900 585
355 20250221 151400 11445330800 71900 72000 72100 71900 1549
356 20250221 151300 11333804600 72000 72100 72100 72000 491
357 20250221 151200 11298408200 72100 72100 72100 72100 164
358 20250221 151100 11286583800 72100 72100 72200 72100 519
359 20250221 151000 11249135500 72100 72100 72100 72100 128
360 20250221 150900 11239906700 72100 72100 72100 72100 240
361 20250221 150800 11222602700 72100 72000 72200 71900 960
362 20250221 150700 11153413000 71900 71900 72100 71900 463
363 20250221 150600 11120091100 71900 71900 72000 71800 2030
364 20250221 150500 10974139000 71900 72000 72100 71900 546
365 20250221 150400 10934871200 72000 71900 72000 71900 274
366 20250221 150300 10915152500 72000 71900 72000 71900 438
367 20250221 150200 10883628700 71900 72000 72000 71900 240
368 20250221 150100 10866360500 72000 72000 72000 72000 357
369 20250221 150000 10840656500 72000 71900 72000 71900 254
370 20250221 145900 10822377100 71900 72000 72100 71900 1288
371 20250221 145800 10729642100 72000 72000 72100 72000 142
372 20250221 145700 10719416800 72000 72100 72200 72000 812
373 20250221 145600 10660874700 72100 72100 72200 72100 307
374 20250221 145500 10638732800 72100 72100 72200 72100 569
375 20250221 145400 10597690600 72100 72000 72300 72000 887
376 20250221 145300 10533667500 72000 72100 72200 72000 1305
377 20250221 145200 10439562200 72200 72100 72300 72100 870
378 20250221 145100 10376770300 72200 72100 72200 72000 421
379 20250221 145000 10346443000 72100 72100 72200 72000 277
380 20250221 144900 10326471400 72100 72000 72200 72000 212
381 20250221 144800 10311187200 72000 72100 72200 72000 306
382 20250221 144700 10289127500 72100 72100 72300 72100 396
383 20250221 144600 10260543000 72100 72000 72200 72000 384
384 20250221 144500 10232859100 72000 72000 72200 72000 377
385 20250221 144400 10205682000 72000 72100 72100 72000 135
386 20250221 144300 10195959900 72100 72000 72100 72000 220
387 20250221 144200 10180108400 72000 72100 72200 72000 510
388 20250221 144100 10143337700 72200 72100 72200 72100 191
389 20250221 144000 10129564500 72100 72100 72200 72100 219
390 20250221 143900 10113770200 72100 72000 72100 72000 490
391 20250221 143800 10078484000 72100 72100 72100 72000 238
392 20250221 143700 10061342700 72100 72000 72200 72000 259
393 20250221 143600 10042679200 72000 72200 72200 72000 286
394 20250221 143500 10022071500 72100 72000 72200 72000 661
395 20250221 143400 9974419700 72100 71900 72100 71900 689
396 20250221 143300 9924781200 72000 72000 72100 71900 843
397 20250221 143200 9864090000 72000 72100 72100 72000 152
398 20250221 143100 9853144600 72000 72100 72100 72000 296
399 20250221 143000 9831831900 72000 72000 72100 71900 1219
400 20250221 142900 9744072000 72000 71900 72000 71900 314
401 20250221 142800 9721492900 71900 71900 72000 71900 260
402 20250221 142700 9702797200 71900 71900 72000 71900 311
403 20250221 142600 9680436100 71900 71900 72000 71900 215
404 20250221 142500 9664975700 71900 71900 72000 71900 150
405 20250221 142400 9654188800 71900 72000 72100 71900 209
406 20250221 142300 9639154500 72100 71900 72100 71900 332
407 20250221 142200 9615253000 71900 72000 72000 71900 229
408 20250221 142100 9598777900 72000 72000 72100 72000 411
409 20250221 142000 9569184300 72000 72100 72100 72000 176
410 20250221 141900 9556509900 72000 72100 72100 72000 427
411 20250221 141800 9525764400 72100 72000 72200 72000 242
412 20250221 141700 9508319300 72000 71900 72100 71900 813
413 20250221 141600 9449747500 71900 71900 72100 71900 1060
414 20250221 141500 9373481400 72000 72000 72000 71900 257
415 20250221 141400 9354999800 71900 71900 72000 71900 186
416 20250221 141300 9341624900 71900 71900 72000 71900 178
417 20250221 141200 9328825100 71900 72000 72000 71900 428
418 20250221 141100 9298051200 72000 71900 72000 71900 154
419 20250221 141000 9286974300 71900 71900 72000 71900 231
420 20250221 140900 9270354000 71900 71900 72000 71900 174
421 20250221 140800 9257839000 72000 72000 72100 71900 1660
422 20250221 140700 9138384500 72100 72000 72100 72000 215
423 20250221 140600 9122902700 72000 72000 72100 72000 189
424 20250221 140500 9109293600 72000 72100 72100 72000 194
425 20250221 140400 9095323700 72000 72100 72100 72000 138
426 20250221 140300 9085386500 72000 72100 72100 72000 469
427 20250221 140200 9051580900 72100 72100 72200 72100 153
428 20250221 140100 9040548300 72100 72200 72200 72100 150
429 20250221 140000 9029732200 72100 72100 72200 72100 261
430 20250221 135900 9010913900 72100 72100 72200 72100 186
431 20250221 135800 8997501600 72100 72100 72200 72100 111
432 20250221 135700 8989497500 72000 72100 72100 72000 377
433 20250221 135600 8962317900 72100 72100 72200 72100 256
434 20250221 135500 8943858800 72100 72100 72200 72100 82
435 20250221 135400 8937945600 72100 72200 72300 72100 373
436 20250221 135300 8911015000 72200 72200 72200 72200 197
437 20250221 135200 8896791600 72300 72200 72300 72200 83
438 20250221 135100 8890797600 72200 72200 72300 72200 261
439 20250221 135000 8871931200 72300 72200 72300 72200 59
440 20250221 134900 8867669700 72200 72300 72400 72200 537
441 20250221 134800 8828849500 72200 72100 72300 72000 707
442 20250221 134700 8777854600 72000 72100 72100 72000 126
443 20250221 134600 8768775800 72100 72000 72100 72000 503
444 20250221 134500 8732517300 72000 72000 72100 71900 619
445 20250221 134400 8687950700 71900 71900 72000 71900 65
446 20250221 134300 8683273500 71900 71900 72000 71900 171
447 20250221 134200 8670967800 71900 71900 72000 71900 186
448 20250221 134100 8657592600 71900 71900 72000 71900 279
449 20250221 134000 8637526600 71900 72000 72000 71900 85
450 20250221 133900 8631413400 71900 71900 72000 71900 130
451 20250221 133800 8622064900 72000 72000 72000 71900 410
452 20250221 133700 8592584200 71900 72000 72000 71900 124
453 20250221 133600 8583668000 72000 71900 72000 71900 200
454 20250221 133500 8569286000 71900 71900 72000 71900 351
455 20250221 133400 8544047700 71900 72000 72000 71900 124
456 20250221 133300 8535128900 72000 72000 72000 71900 185
457 20250221 133200 8521825000 71900 71900 72000 71900 136
458 20250221 133100 8512044400 71900 71900 72000 71900 46
459 20250221 133000 8508736000 71900 71900 72000 71900 72
460 20250221 132900 8503558800 72000 71900 72000 71900 144
461 20250221 132800 8493202700 71900 71900 72100 71900 183
462 20250221 132700 8480041400 71900 71900 72000 71900 329
463 20250221 132600 8456368000 71900 72000 72000 71900 2063
464 20250221 132500 8307845000 72100 72000 72100 72000 378
465 20250221 132400 8280627200 72100 72100 72100 72000 83
466 20250221 132300 8274649900 72000 72000 72100 72000 126
467 20250221 132200 8265576900 72000 72100 72100 72000 2692
468 20250221 132100 8071580800 72200 72100 72200 72100 524
469 20250221 132000 8033791300 72200 72100 72200 72100 111
470 20250221 131900 8025780200 72100 72100 72200 72100 248
471 20250221 131800 8007878400 72100 72100 72200 72100 233
472 20250221 131700 7991070800 72100 72100 72200 72100 284
473 20250221 131600 7970593200 72100 72200 72200 72100 81
474 20250221 131500 7964751300 72100 72200 72300 72100 228
475 20250221 131400 7948289100 72200 72200 72300 72200 99
476 20250221 131300 7941141100 72200 72200 72300 72200 82
477 20250221 131200 7935219500 72200 72300 72300 72200 75
478 20250221 131100 7929803000 72200 72200 72300 72200 132
479 20250221 131000 7920271400 72200 72200 72300 72200 60
480 20250221 130900 7915938100 72200 72200 72300 72200 130
481 20250221 130800 7906550700 72200 72300 72300 72200 329
482 20250221 130700 7882795500 72200 72300 72300 72200 91
483 20250221 130600 7876224200 72200 72200 72300 72200 136
484 20250221 130500 7866399800 72200 72200 72300 72200 86
485 20250221 130400 7860189600 72200 72200 72300 72200 223
486 20250221 130300 7844087800 72200 72200 72300 72100 98
487 20250221 130200 7837011500 72300 72300 72300 72200 63
488 20250221 130100 7832461300 72200 72200 72300 72200 185
489 20250221 130000 7819100400 72200 72200 72300 72100 124
490 20250221 125900 7810147500 72300 72200 72300 72200 420
491 20250221 125800 7779819500 72300 72200 72300 72200 77
492 20250221 125700 7774257600 72200 72100 72200 72100 98
493 20250221 125600 7767186800 72100 72200 72300 72100 140
494 20250221 125500 7757083300 72200 72200 72200 72100 115
495 20250221 125400 7748780500 72200 72200 72200 72100 173
496 20250221 125300 7736290000 72200 72300 72300 72200 196
497 20250221 125200 7722135400 72200 72200 72300 72200 201
498 20250221 125100 7707622000 72200 72100 72200 72100 31
499 20250221 125000 7705383900 72200 72200 72300 72100 157
500 20250221 124900 7694047500 72200 72200 72300 72200 70
501 20250221 124800 7688992300 72200 72200 72300 72200 135
502 20250221 124700 7679237100 72200 72200 72300 72200 62
503 20250221 124600 7674760300 72200 72200 72200 72100 152
504 20250221 124500 7663787400 72100 72100 72200 72100 53
505 20250221 124400 7659963300 72100 72300 72300 72100 1049
506 20250221 124300 7584225500 72200 72200 72300 72200 68
507 20250221 124200 7579314900 72200 72300 72300 72200 48
508 20250221 124100 7575845900 72300 72300 72300 72200 62
509 20250221 124000 7571363400 72200 72300 72400 72200 261
510 20250221 123900 7552495600 72300 72400 72400 72300 116
511 20250221 123800 7544099800 72400 72300 72400 72300 161
512 20250221 123700 7532447500 72300 72300 72400 72300 38
513 20250221 123600 7529698200 72300 72300 72400 72300 68
514 20250221 123500 7524781100 72400 72300 72400 72300 236
515 20250221 123400 7507714800 72300 72300 72500 72300 353
516 20250221 123300 7482160400 72300 72300 72400 72200 127
517 20250221 123200 7472983200 72200 72200 72300 72200 63
518 20250221 123100 7468434400 72300 72100 72300 72100 538
519 20250221 123000 7429591000 72100 72200 72200 72100 128
520 20250221 122900 7420356500 72100 72100 72200 72100 92
521 20250221 122800 7413721000 72100 72100 72200 72100 95
522 20250221 122700 7406871200 72100 72200 72200 72100 176
523 20250221 122600 7394170400 72200 72100 72200 72100 141
524 20250221 122500 7383992400 72100 72200 72200 72100 63
525 20250221 122400 7379448900 72100 72200 72200 72100 122
526 20250221 122300 7370641800 72100 72100 72200 72100 156
527 20250221 122200 7359392300 72100 72200 72300 72100 139
528 20250221 122100 7349356700 72300 72200 72300 72200 19
529 20250221 122000 7347983500 72200 72200 72300 72200 69
530 20250221 121900 7343000900 72200 72200 72300 72200 188
531 20250221 121800 7329411200 72200 72200 72300 72100 591
532 20250221 121700 7286743500 72200 72300 72300 72200 55
533 20250221 121600 7282769700 72200 72200 72200 72200 217
534 20250221 121500 7267102300 72200 72200 72300 72200 155
535 20250221 121400 7255910100 72200 72200 72300 72200 76
536 20250221 121300 7250421300 72300 72300 72300 72200 50
537 20250221 121200 7246810000 72300 72200 72300 72200 37
538 20250221 121100 7244137800 72200 72200 72300 72200 77
539 20250221 121000 7238576400 72300 72200 72300 72200 56
540 20250221 120900 7234528800 72200 72200 72300 72200 33
541 20250221 120800 7232145900 72300 72200 72300 72200 125
542 20250221 120700 7223111300 72200 72300 72400 72200 141
543 20250221 120600 7212927300 72300 72200 72300 72200 179
544 20250221 120500 7199991500 72200 72200 72300 72100 130
545 20250221 120400 7190607900 72300 72200 72300 72200 349
546 20250221 120300 7165409100 72200 72100 72300 72100 457
547 20250221 120200 7132385300 72100 72100 72200 72100 205
548 20250221 120100 7117603500 72100 72200 72200 72100 122
549 20250221 120000 7108805800 72100 72100 72200 72100 182
550 20250221 115900 7095675600 72100 72100 72200 72100 89
551 20250221 115800 7089257000 72100 72100 72200 72100 237
552 20250221 115700 7072168100 72100 72100 72200 72100 124
553 20250221 115600 7063227400 72100 72200 72300 72100 706
554 20250221 115500 7012256000 72300 72200 72300 72200 101
555 20250221 115400 7004962400 72200 72200 72300 72200 216
556 20250221 115300 6989365500 72200 72200 72300 72200 210
557 20250221 115200 6974201800 72200 72100 72300 72100 456
558 20250221 115100 6941287900 72100 72100 72200 72100 422
559 20250221 115000 6910854700 72100 72200 72200 72100 381
560 20250221 114900 6883380300 72200 72100 72200 72100 190
561 20250221 114800 6869678900 72100 72100 72200 72100 138
562 20250221 114700 6859726900 72100 72200 72300 72100 346
563 20250221 114600 6834745600 72200 72200 72300 72200 181
564 20250221 114500 6821676100 72200 72100 72300 72100 155
565 20250221 114400 6810492600 72100 72200 72300 72100 758
566 20250221 114300 6755805000 72300 72100 72300 72100 135
567 20250221 114200 6746059100 72100 72200 72200 72100 159
568 20250221 114100 6734594700 72200 72200 72300 72100 840
569 20250221 114000 6673952700 72200 72200 72300 72200 215
570 20250221 113900 6658426300 72200 72200 72300 72200 96
571 20250221 113800 6651493900 72200 72300 72300 72200 148
572 20250221 113700 6640807900 72200 72200 72300 72200 342
573 20250221 113600 6616114100 72200 72200 72300 72200 299
574 20250221 113500 6594525100 72200 72200 72300 72200 564
575 20250221 113400 6553803200 72200 72200 72300 72200 224
576 20250221 113300 6537630000 72200 72200 72300 72200 179
577 20250221 113200 6524703000 72200 72200 72300 72200 266
578 20250221 113100 6505481600 72200 72200 72300 72200 876
579 20250221 113000 6442229400 72200 72200 72300 72200 117
580 20250221 112900 6433781700 72200 72200 72300 72200 145
581 20250221 112800 6423311500 72200 72200 72300 72200 125
582 20250221 112700 6414285300 72200 72200 72300 72200 142
583 20250221 112600 6404029500 72300 72200 72300 72200 483
584 20250221 112500 6369121500 72200 72300 72300 72200 337
585 20250221 112400 6344786100 72300 72300 72400 72300 125
586 20250221 112300 6335747400 72300 72300 72400 72200 125
587 20250221 112200 6326711500 72300 72300 72400 72300 137
588 20250221 112100 6316806300 72300 72200 72400 72200 145
589 20250221 112000 6306325400 72200 72300 72400 72200 187
590 20250221 111900 6292806200 72300 72300 72400 72300 223
591 20250221 111800 6276682300 72300 72300 72400 72300 127
592 20250221 111700 6267497400 72300 72400 72400 72300 272
593 20250221 111600 6247812100 72300 72300 72400 72300 123
594 20250221 111500 6238917900 72300 72300 72300 72200 86
595 20250221 111400 6232700200 72400 72300 72400 72300 81
596 20250221 111300 6226842800 72300 72300 72400 72300 100
597 20250221 111200 6219611600 72300 72200 72300 72200 1189
598 20250221 111100 6133651800 72200 72200 72300 72200 211
599 20250221 111000 6118412600 72300 72300 72300 72200 783
600 20250221 110900 6061807500 72200 72200 72300 72200 517
601 20250221 110800 6024460400 72200 72200 72200 72100 414
602 20250221 110700 5994572400 72200 72200 72300 72200 1798
603 20250221 110600 5864756600 72200 72300 72300 72200 541
604 20250221 110500 5825643200 72300 72300 72400 72300 435
605 20250221 110400 5794191400 72300 72300 72400 72300 299
606 20250221 110300 5772570200 72300 72400 72400 72300 278
607 20250221 110200 5752463300 72300 72300 72400 72300 216
608 20250221 110100 5736845100 72300 72300 72400 72300 89
609 20250221 110000 5730409200 72300 72300 72400 72200 437
610 20250221 105900 5698820200 72400 72200 72400 72200 112
611 20250221 105800 5690728000 72200 72300 72400 72200 238
612 20250221 105700 5673526400 72300 72300 72400 72300 178
613 20250221 105600 5660655900 72300 72400 72400 72300 158
614 20250221 105500 5649231300 72300 72300 72300 72300 97
615 20250221 105400 5642218200 72400 72400 72400 72300 52
616 20250221 105300 5638456500 72400 72300 72400 72300 93
617 20250221 105200 5631730500 72300 72300 72400 72300 66
618 20250221 105100 5626957600 72300 72300 72400 72300 104
619 20250221 105000 5619437000 72300 72200 72400 72200 135
620 20250221 104900 5609677000 72200 72300 72300 72200 148
621 20250221 104800 5598986800 72200 72300 72300 72200 64
622 20250221 104700 5594365500 72300 72300 72300 72200 237
623 20250221 104600 5577233900 72300 72300 72400 72300 73
624 20250221 104500 5571954500 72300 72300 72400 72300 142
625 20250221 104400 5561686000 72300 72300 72400 72300 173
626 20250221 104300 5549178000 72400 72400 72400 72300 126
627 20250221 104200 5540059100 72300 72300 72400 72300 72
628 20250221 104100 5534852500 72200 72200 72400 72200 163
629 20250221 104000 5523075900 72200 72300 72300 72200 256
630 20250221 103900 5504586700 72200 72300 72300 72200 307
631 20250221 103800 5482407900 72200 72300 72300 72200 206
632 20250221 103700 5467523200 72300 72200 72300 72200 124
633 20250221 103600 5458567700 72200 72300 72300 72200 257
634 20250221 103500 5440009500 72400 72200 72400 72200 357
635 20250221 103400 5414197800 72300 72200 72300 72200 153
636 20250221 103300 5403148800 72200 72400 72400 72200 121
637 20250221 103200 5394403500 72300 72400 72400 72300 25
638 20250221 103100 5392595300 72400 72300 72400 72300 465
639 20250221 103000 5358942400 72300 72400 72400 72300 55
640 20250221 102900 5354965800 72200 72300 72300 72200 79
641 20250221 102800 5349257700 72300 72200 72300 72200 58
642 20250221 102700 5345068000 72400 72200 72400 72100 276
643 20250221 102600 5325145800 72200 72200 72300 72100 507
644 20250221 102500 5288521000 72100 72100 72200 72100 470
645 20250221 102400 5254617900 72100 72200 72300 72100 253
646 20250221 102300 5236354900 72200 72200 72300 72200 108
647 20250221 102200 5228556100 72200 72300 72300 72200 498
648 20250221 102100 5192582800 72200 72200 72300 72200 263
649 20250221 102000 5173593100 72300 72400 72600 72200 1076
650 20250221 101900 5095837900 72400 72200 72500 72200 319
651 20250221 101800 5072767900 72200 72300 72300 72200 150
652 20250221 101700 5061935600 72300 72400 72400 72300 511
653 20250221 101600 5024970500 72400 72400 72500 72300 353
654 20250221 101500 4999435500 72400 72400 72400 72300 276
655 20250221 101400 4979478300 72300 72500 72500 72300 273
656 20250221 101300 4959713600 72400 72600 72600 72400 385
657 20250221 101200 4931802900 72500 72500 72600 72500 233
658 20250221 101100 4914909000 72500 72500 72600 72500 139
659 20250221 101000 4904820500 72500 72700 72800 72500 1451
660 20250221 100900 4799434900 72700 72700 72800 72700 183
661 20250221 100800 4786130700 72700 72600 72700 72600 164
662 20250221 100700 4774216500 72600 72700 72800 72600 174
663 20250221 100600 4761565100 72700 72700 72800 72600 949
664 20250221 100500 4692565300 72800 73000 73000 72800 1240
665 20250221 100400 4602234900 73000 72800 73000 72800 493
666 20250221 100300 4566314900 72800 72800 72900 72800 457
667 20250221 100200 4533005100 72800 72800 72900 72800 130
668 20250221 100100 4523536500 72800 72900 73000 72800 1289
669 20250221 100000 4429567300 72900 73200 73200 72900 2262
670 20250221 095900 4264363300 73100 73000 73100 73000 772
671 20250221 095800 4207966000 73100 73100 73100 73000 579
672 20250221 095700 4165643600 73000 72900 73000 72900 690
673 20250221 095600 4115278700 73000 72900 73000 72800 734
674 20250221 095500 4061742900 72900 72800 73000 72800 2023
675 20250221 095400 3914332100 72800 72800 72800 72700 392
676 20250221 095300 3885799000 72800 72700 72800 72700 854
677 20250221 095200 3823703200 72600 72600 72700 72600 220
678 20250221 095100 3807718500 72600 72600 72700 72600 187
679 20250221 095000 3794134600 72600 72700 72700 72600 306
680 20250221 094900 3771909600 72600 72700 72800 72600 1087
681 20250221 094800 3692830300 72700 72700 72800 72700 380
682 20250221 094700 3665198900 72700 72700 72800 72600 650
683 20250221 094600 3617926600 72600 72300 72700 72300 1423
684 20250221 094500 3514841400 72300 72200 72300 72100 80
685 20250221 094400 3509062400 72100 72000 72300 72000 256
686 20250221 094300 3490581900 72000 72000 72200 72000 534
687 20250221 094200 3452081500 72100 72100 72100 71900 732
688 20250221 094100 3399378300 72100 72000 72200 72000 252
689 20250221 094000 3381206400 72000 72000 72100 72000 172
690 20250221 093900 3368808100 72000 72100 72200 72000 130
691 20250221 093800 3359435300 72000 72000 72100 72000 624
692 20250221 093700 3314503800 72000 72100 72200 72000 1610
693 20250221 093600 3198481700 72100 72200 72300 72100 329
694 20250221 093500 3174727500 72200 72300 72400 72200 1474
695 20250221 093400 3068201900 72300 72100 72300 72100 1201
696 20250221 093300 2981474300 72200 72100 72200 72000 598
697 20250221 093200 2938362600 72100 72100 72100 71900 699
698 20250221 093100 2888081600 71900 72200 72300 71800 2372
699 20250221 093000 2717267900 72100 72100 72200 72000 1117
700 20250221 092900 2636715100 72100 71900 72100 71900 507
701 20250221 092800 2600242600 72000 71900 72000 71800 203
702 20250221 092700 2585644900 71800 71900 72000 71800 952
703 20250221 092600 2517146700 71900 71900 71900 71800 151
704 20250221 092500 2506290000 71800 72000 72000 71800 407
705 20250221 092400 2476998300 72000 72000 72000 72000 203
706 20250221 092300 2462382300 72000 72000 72100 71900 483
707 20250221 092200 2427608900 72000 71700 72100 71700 1380
708 20250221 092100 2328521500 71800 71800 71800 71700 265
709 20250221 092000 2309499500 71800 71700 71800 71700 232
710 20250221 091900 2292850100 71800 71800 71800 71700 537
711 20250221 091800 2254298600 71900 71800 71900 71700 276
712 20250221 091700 2234483600 71800 71700 71800 71600 120
713 20250221 091600 2225882700 71700 71400 71700 71400 1457
714 20250221 091500 2121648500 71400 71500 71500 71400 895
715 20250221 091400 2057677700 71400 71700 71700 71400 1942
716 20250221 091300 1918726700 71600 71800 71800 71600 301
717 20250221 091200 1897146200 71800 71600 71900 71600 325
718 20250221 091100 1873839500 71600 71600 71800 71500 598
719 20250221 091000 1830976200 71600 71500 71800 71400 592
720 20250221 090900 1788578200 71500 71900 71900 71500 913
721 20250221 090800 1723270900 71500 71700 71900 71300 1674
722 20250221 090700 1603255400 71600 71400 71600 71300 2732
723 20250221 090600 1408172300 71400 71400 71500 71300 1323
724 20250221 090500 1313657100 71400 71400 71500 71300 1752
725 20250221 090400 1188654700 71400 71500 71500 71300 971
726 20250221 090300 1119321500 71500 71700 71800 71500 1710
727 20250221 090200 996896300 71800 71600 71800 71500 1179
728 20250221 090100 912403800 71600 71300 71600 71100 2192
729 20250221 090000 756179600 71300 71800 72100 71300 10543