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

758
373220/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213600,52690722500,378500,378500,378500,378500,5721
20250221,213500,52690722500,378500,378500,378500,378500,0
20250221,213400,52690722500,378500,378500,378500,378500,0
20250221,213300,52690722500,378500,378500,378500,378500,0
20250221,213200,52690722500,378500,378500,378500,378500,0
20250221,213100,52690722500,378500,378500,378500,378500,0
20250221,213000,52690722500,378500,378500,378500,378500,0
20250221,212900,52690722500,378500,378500,378500,378500,0
20250221,212800,52690722500,378500,378500,378500,378500,0
20250221,212700,52690722500,378500,378500,378500,378500,0
20250221,212600,52690722500,378500,378500,378500,378500,0
20250221,212500,52690722500,378500,378500,378500,378500,0
20250221,212400,52690722500,378500,378500,378500,378500,0
20250221,212300,52690722500,378500,378500,378500,378500,0
20250221,212200,52690722500,378500,378500,378500,378500,0
20250221,212100,52690722500,378500,378500,378500,378500,0
20250221,212000,52690722500,378500,378500,378500,378500,0
20250221,211900,52690722500,378500,378500,378500,378500,0
20250221,211800,52690722500,378500,378500,378500,378500,0
20250221,211700,52690722500,378500,378500,378500,378500,0
20250221,211600,52690722500,378500,378500,378500,378500,0
20250221,211500,52690722500,378500,378500,378500,378500,0
20250221,211400,52690722500,378500,378500,378500,378500,0
20250221,211300,52690722500,378500,378500,378500,378500,0
20250221,211200,52690722500,378500,378500,378500,378500,0
20250221,211100,52690722500,378500,378500,378500,378500,0
20250221,211000,52690722500,378500,378500,378500,378500,0
20250221,210900,52690722500,378500,378500,378500,378500,0
20250221,210800,52690722500,378500,378500,378500,378500,0
20250221,210700,52690722500,378500,378500,378500,378500,0
20250221,210600,52690722500,378500,378500,378500,378500,5721
20250221,210500,52690722500,378500,378500,378500,378500,0
20250221,210400,52690722500,378500,378500,378500,378500,0
20250221,210300,52690722500,378500,378500,378500,378500,0
20250221,210200,52690722500,378500,378500,378500,378500,0
20250221,210100,52690722500,378500,378500,378500,378500,0
20250221,210000,52690722500,378500,378500,378500,378500,0
20250221,205900,52690722500,378500,378500,378500,378500,0
20250221,205800,52690722500,378500,378500,378500,378500,0
20250221,205700,52690722500,378500,378500,378500,378500,0
20250221,205600,52690722500,378500,378500,378500,378500,0
20250221,205500,52690722500,378500,378500,378500,378500,0
20250221,205400,52690722500,378500,378500,378500,378500,0
20250221,205300,52690722500,378500,378500,378500,378500,0
20250221,205200,52690722500,378500,378500,378500,378500,0
20250221,205100,52690722500,378500,378500,378500,378500,0
20250221,205000,52690722500,378500,378500,378500,378500,0
20250221,204900,52690722500,378500,378500,378500,378500,0
20250221,204800,52690722500,378500,378500,378500,378500,0
20250221,204700,52690722500,378500,378500,378500,378500,0
20250221,204600,52690722500,378500,378500,378500,378500,0
20250221,204500,52690722500,378500,378500,378500,378500,0
20250221,204400,52690722500,378500,378500,378500,378500,0
20250221,204300,52690722500,378500,378500,378500,378500,0
20250221,204200,52690722500,378500,378500,378500,378500,0
20250221,204100,52690722500,378500,378500,378500,378500,0
20250221,204000,52690722500,378500,378500,378500,378500,0
20250221,203900,52690722500,378500,378500,378500,378500,0
20250221,203800,52690722500,378500,378500,378500,378500,0
20250221,203700,52690722500,378500,378500,378500,378500,0
20250221,203600,52690722500,378500,378500,378500,378500,5721
20250221,203500,52690722500,378500,378500,378500,378500,0
20250221,203400,52690722500,378500,378500,378500,378500,0
20250221,203300,52690722500,378500,378500,378500,378500,0
20250221,203200,52690722500,378500,378500,378500,378500,0
20250221,203100,52690722500,378500,378500,378500,378500,0
20250221,203000,52690722500,378500,378500,378500,378500,0
20250221,202900,52690722500,378500,378500,378500,378500,0
20250221,202800,52690722500,378500,378500,378500,378500,0
20250221,202700,52690722500,378500,378500,378500,378500,0
20250221,202600,52690722500,378500,378500,378500,378500,0
20250221,202500,52690722500,378500,378500,378500,378500,0
20250221,202400,52690722500,378500,378500,378500,378500,0
20250221,202300,52690722500,378500,378500,378500,378500,0
20250221,202200,52690722500,378500,378500,378500,378500,0
20250221,202100,52690722500,378500,378500,378500,378500,0
20250221,202000,52690722500,378500,378500,378500,378500,0
20250221,201900,52690722500,378500,378500,378500,378500,0
20250221,201800,52690722500,378500,378500,378500,378500,0
20250221,201700,52690722500,378500,378500,378500,378500,0
20250221,201600,52690722500,378500,378500,378500,378500,0
20250221,201500,52690722500,378500,378500,378500,378500,0
20250221,201400,52690722500,378500,378500,378500,378500,0
20250221,201300,52690722500,378500,378500,378500,378500,0
20250221,201200,52690722500,378500,378500,378500,378500,0
20250221,201100,52690722500,378500,378500,378500,378500,0
20250221,201000,52690722500,378500,378500,378500,378500,0
20250221,200900,52690722500,378500,378500,378500,378500,0
20250221,200800,52690722500,378500,378500,378500,378500,0
20250221,200700,52690722500,378500,378500,378500,378500,0
20250221,200600,52690722500,378500,378500,378500,378500,5721
20250221,200500,52690722500,378500,378500,378500,378500,0
20250221,200400,52690722500,378500,378500,378500,378500,0
20250221,200300,52690722500,378500,378500,378500,378500,0
20250221,200200,52690722500,378500,378500,378500,378500,0
20250221,200100,52690722500,378500,378500,378500,378500,0
20250221,200000,52690722500,378500,378500,378500,378500,0
20250221,195900,52690722500,378500,378500,378500,378500,0
20250221,195800,52690722500,378500,378500,378500,378500,0
20250221,195700,52690722500,378500,378500,378500,378500,0
20250221,195600,52690722500,378500,378500,378500,378500,0
20250221,195500,52690722500,378500,378500,378500,378500,0
20250221,195400,52690722500,378500,378500,378500,378500,0
20250221,195300,52690722500,378500,378500,378500,378500,0
20250221,195200,52690722500,378500,378500,378500,378500,0
20250221,195100,52690722500,378500,378500,378500,378500,0
20250221,195000,52690722500,378500,378500,378500,378500,0
20250221,194900,52690722500,378500,378500,378500,378500,0
20250221,194800,52690722500,378500,378500,378500,378500,0
20250221,194700,52690722500,378500,378500,378500,378500,0
20250221,194600,52690722500,378500,378500,378500,378500,0
20250221,194500,52690722500,378500,378500,378500,378500,0
20250221,194400,52690722500,378500,378500,378500,378500,0
20250221,194300,52690722500,378500,378500,378500,378500,0
20250221,194200,52690722500,378500,378500,378500,378500,0
20250221,194100,52690722500,378500,378500,378500,378500,0
20250221,194000,52690722500,378500,378500,378500,378500,0
20250221,193900,52690722500,378500,378500,378500,378500,0
20250221,193800,52690722500,378500,378500,378500,378500,0
20250221,193700,52690722500,378500,378500,378500,378500,0
20250221,193600,52690722500,378500,378500,378500,378500,5721
20250221,193500,52690722500,378500,378500,378500,378500,0
20250221,193400,52690722500,378500,378500,378500,378500,0
20250221,193300,52690722500,378500,378500,378500,378500,0
20250221,193200,52690722500,378500,378500,378500,378500,0
20250221,193100,52690722500,378500,378500,378500,378500,0
20250221,193000,52690722500,378500,378500,378500,378500,0
20250221,192900,52690722500,378500,378500,378500,378500,0
20250221,192800,52690722500,378500,378500,378500,378500,0
20250221,192700,52690722500,378500,378500,378500,378500,0
20250221,192600,52690722500,378500,378500,378500,378500,0
20250221,192500,52690722500,378500,378500,378500,378500,0
20250221,192400,52690722500,378500,378500,378500,378500,0
20250221,192300,52690722500,378500,378500,378500,378500,0
20250221,192200,52690722500,378500,378500,378500,378500,0
20250221,192100,52690722500,378500,378500,378500,378500,0
20250221,192000,52690722500,378500,378500,378500,378500,0
20250221,191900,52690722500,378500,378500,378500,378500,0
20250221,191800,52690722500,378500,378500,378500,378500,0
20250221,191700,52690722500,378500,378500,378500,378500,0
20250221,191600,52690722500,378500,378500,378500,378500,0
20250221,191500,52690722500,378500,378500,378500,378500,0
20250221,191400,52690722500,378500,378500,378500,378500,0
20250221,191300,52690722500,378500,378500,378500,378500,0
20250221,191200,52690722500,378500,378500,378500,378500,0
20250221,191100,52690722500,378500,378500,378500,378500,0
20250221,191000,52690722500,378500,378500,378500,378500,0
20250221,190900,52690722500,378500,378500,378500,378500,0
20250221,190800,52690722500,378500,378500,378500,378500,0
20250221,190700,52690722500,378500,378500,378500,378500,0
20250221,190600,52690722500,378500,378500,378500,378500,5721
20250221,190500,52690722500,378500,378500,378500,378500,0
20250221,190400,52690722500,378500,378500,378500,378500,0
20250221,190300,52690722500,378500,378500,378500,378500,0
20250221,190200,52690722500,378500,378500,378500,378500,0
20250221,190100,52690722500,378500,378500,378500,378500,0
20250221,190000,52690722500,378500,378500,378500,378500,0
20250221,185900,52690722500,378500,378500,378500,378500,0
20250221,185800,52690722500,378500,378500,378500,378500,0
20250221,185700,52690722500,378500,378500,378500,378500,0
20250221,185600,52690722500,378500,378500,378500,378500,0
20250221,185500,52690722500,378500,378500,378500,378500,0
20250221,185400,52690722500,378500,378500,378500,378500,0
20250221,185300,52690722500,378500,378500,378500,378500,0
20250221,185200,52690722500,378500,378500,378500,378500,0
20250221,185100,52690722500,378500,378500,378500,378500,0
20250221,185000,52690722500,378500,378500,378500,378500,0
20250221,184900,52690722500,378500,378500,378500,378500,0
20250221,184800,52690722500,378500,378500,378500,378500,0
20250221,184700,52690722500,378500,378500,378500,378500,0
20250221,184600,52690722500,378500,378500,378500,378500,0
20250221,184500,52690722500,378500,378500,378500,378500,0
20250221,184400,52690722500,378500,378500,378500,378500,0
20250221,184300,52690722500,378500,378500,378500,378500,0
20250221,184200,52690722500,378500,378500,378500,378500,0
20250221,184100,52690722500,378500,378500,378500,378500,0
20250221,184000,52690722500,378500,378500,378500,378500,0
20250221,183900,52690722500,378500,378500,378500,378500,0
20250221,183800,52690722500,378500,378500,378500,378500,0
20250221,183700,52690722500,378500,378500,378500,378500,0
20250221,183600,52690722500,378500,378500,378500,378500,5721
20250221,183500,52690722500,378500,378500,378500,378500,0
20250221,183400,52690722500,378500,378500,378500,378500,0
20250221,183300,52690722500,378500,378500,378500,378500,0
20250221,183200,52690722500,378500,378500,378500,378500,0
20250221,183100,52690722500,378500,378500,378500,378500,0
20250221,183000,52690722500,378500,378500,378500,378500,0
20250221,182900,52690722500,378500,378500,378500,378500,0
20250221,182800,52690722500,378500,378500,378500,378500,0
20250221,182700,52690722500,378500,378500,378500,378500,0
20250221,182600,52690722500,378500,378500,378500,378500,0
20250221,182500,52690722500,378500,378500,378500,378500,0
20250221,182400,52690722500,378500,378500,378500,378500,0
20250221,182300,52690722500,378500,378500,378500,378500,0
20250221,182200,52690722500,378500,378500,378500,378500,0
20250221,182100,52690722500,378500,378500,378500,378500,0
20250221,182000,52690722500,378500,378500,378500,378500,0
20250221,181900,52690722500,378500,378500,378500,378500,0
20250221,181800,52690722500,378500,378500,378500,378500,0
20250221,181700,52690722500,378500,378500,378500,378500,0
20250221,181600,52690722500,378500,378500,378500,378500,0
20250221,181500,52690722500,378500,378500,378500,378500,0
20250221,181400,52690722500,378500,378500,378500,378500,0
20250221,181300,52690722500,378500,378500,378500,378500,0
20250221,181200,52690722500,378500,378500,378500,378500,0
20250221,181100,52690722500,378500,378500,378500,378500,0
20250221,181000,52690722500,378500,378500,378500,378500,0
20250221,180900,52690722500,378500,378500,378500,378500,0
20250221,180800,52690722500,378500,378500,378500,378500,0
20250221,180700,52690722500,378500,378500,378500,378500,0
20250221,180600,52690722500,378500,378500,378500,378500,5721
20250221,180500,52690722500,378500,378500,378500,378500,0
20250221,180400,52690722500,378500,378500,378500,378500,0
20250221,180300,52690722500,378500,378500,378500,378500,0
20250221,180200,52690722500,378500,378500,378500,378500,0
20250221,180100,52690722500,378500,378500,378500,378500,0
20250221,180000,52690722500,378500,378500,378500,378500,0
20250221,175900,52690722500,378500,378500,378500,378500,0
20250221,175800,52690722500,378500,378500,378500,378500,0
20250221,175700,52690722500,378500,378500,378500,378500,0
20250221,175600,52690722500,378500,378500,378500,378500,0
20250221,175500,52690722500,378500,378500,378500,378500,0
20250221,175400,52690722500,378500,378500,378500,378500,0
20250221,175300,52690722500,378500,378500,378500,378500,0
20250221,175200,52690722500,378500,378500,378500,378500,0
20250221,175100,52690722500,378500,378500,378500,378500,0
20250221,175000,52690722500,378500,378500,378500,378500,0
20250221,174900,52690722500,378500,378500,378500,378500,0
20250221,174800,52690722500,378500,378500,378500,378500,0
20250221,174700,52690722500,378500,378500,378500,378500,0
20250221,174600,52690722500,378500,378500,378500,378500,0
20250221,174500,52690722500,378500,378500,378500,378500,0
20250221,174400,52690722500,378500,378500,378500,378500,0
20250221,174300,52690722500,378500,378500,378500,378500,0
20250221,174200,52690722500,378500,378500,378500,378500,0
20250221,174100,52690722500,378500,378500,378500,378500,0
20250221,174000,52690722500,378500,378500,378500,378500,0
20250221,173900,52690722500,378500,378500,378500,378500,0
20250221,173800,52690722500,378500,378500,378500,378500,0
20250221,173700,52690722500,378500,378500,378500,378500,0
20250221,173600,52690722500,378500,378500,378500,378500,5721
20250221,173500,52690722500,378500,378500,378500,378500,0
20250221,173400,52690722500,378500,378500,378500,378500,0
20250221,173300,52690722500,378500,378500,378500,378500,0
20250221,173200,52690722500,378500,378500,378500,378500,0
20250221,173100,52690722500,378500,378500,378500,378500,0
20250221,173000,52690722500,378500,378500,378500,378500,0
20250221,172900,52690722500,378500,378500,378500,378500,0
20250221,172800,52690722500,378500,378500,378500,378500,0
20250221,172700,52690722500,378500,378500,378500,378500,0
20250221,172600,52690722500,378500,378500,378500,378500,0
20250221,172500,52690722500,378500,378500,378500,378500,0
20250221,172400,52690722500,378500,378500,378500,378500,0
20250221,172300,52690722500,378500,378500,378500,378500,0
20250221,172200,52690722500,378500,378500,378500,378500,0
20250221,172100,52690722500,378500,378500,378500,378500,0
20250221,172000,52690722500,378500,378500,378500,378500,0
20250221,171900,52690722500,378500,378500,378500,378500,0
20250221,171800,52690722500,378500,378500,378500,378500,0
20250221,171700,52690722500,378500,378500,378500,378500,0
20250221,171600,52690722500,378500,378500,378500,378500,0
20250221,171500,52690722500,378500,378500,378500,378500,0
20250221,171400,52690722500,378500,378500,378500,378500,0
20250221,171300,52690722500,378500,378500,378500,378500,0
20250221,171200,52690722500,378500,378500,378500,378500,0
20250221,171100,52690722500,378500,378500,378500,378500,0
20250221,171000,52690722500,378500,378500,378500,378500,0
20250221,170900,52690722500,378500,378500,378500,378500,0
20250221,170800,52690722500,378500,378500,378500,378500,0
20250221,170700,52690722500,378500,378500,378500,378500,0
20250221,170600,52690722500,378500,378500,378500,378500,5721
20250221,170500,52690722500,378500,378500,378500,378500,0
20250221,170400,52690722500,378500,378500,378500,378500,0
20250221,170300,52690722500,378500,378500,378500,378500,0
20250221,170200,52690722500,378500,378500,378500,378500,0
20250221,170100,52690722500,378500,378500,378500,378500,0
20250221,170000,52690722500,378500,378500,378500,378500,0
20250221,165900,52690722500,378500,378500,378500,378500,0
20250221,165800,52690722500,378500,378500,378500,378500,0
20250221,165700,52690722500,378500,378500,378500,378500,0
20250221,165600,52690722500,378500,378500,378500,378500,0
20250221,165500,52690722500,378500,378500,378500,378500,0
20250221,165400,52690722500,378500,378500,378500,378500,0
20250221,165300,52690722500,378500,378500,378500,378500,0
20250221,165200,52690722500,378500,378500,378500,378500,0
20250221,165100,52690722500,378500,378500,378500,378500,0
20250221,165000,52690722500,378500,378500,378500,378500,0
20250221,164900,52690722500,378500,378500,378500,378500,0
20250221,164800,52690722500,378500,378500,378500,378500,0
20250221,164700,52690722500,378500,378500,378500,378500,0
20250221,164600,52690722500,378500,378500,378500,378500,0
20250221,164500,52690722500,378500,378500,378500,378500,0
20250221,164400,52690722500,378500,378500,378500,378500,0
20250221,164300,52690722500,378500,378500,378500,378500,0
20250221,164200,52690722500,378500,378500,378500,378500,0
20250221,164100,52690722500,378500,378500,378500,378500,0
20250221,164000,52690722500,378500,378500,378500,378500,0
20250221,163900,52690722500,378500,378500,378500,378500,0
20250221,163800,52690722500,378500,378500,378500,378500,0
20250221,163700,52690722500,378500,378500,378500,378500,0
20250221,163600,52690722500,378500,378500,378500,378500,5721
20250221,163500,52690722500,378500,378500,378500,378500,0
20250221,163400,52690722500,378500,378500,378500,378500,0
20250221,163300,52690722500,378500,378500,378500,378500,0
20250221,163200,52690722500,378500,378500,378500,378500,0
20250221,163100,52690722500,378500,378500,378500,378500,0
20250221,163000,52690722500,378500,378500,378500,378500,0
20250221,162900,52690722500,378500,378500,378500,378500,0
20250221,162800,52690722500,378500,378500,378500,378500,0
20250221,162700,52690722500,378500,378500,378500,378500,0
20250221,162600,52690722500,378500,378500,378500,378500,0
20250221,162500,52690722500,378500,378500,378500,378500,0
20250221,162400,52690722500,378500,378500,378500,378500,0
20250221,162300,52690722500,378500,378500,378500,378500,0
20250221,162200,52690722500,378500,378500,378500,378500,0
20250221,162100,52690722500,378500,378500,378500,378500,0
20250221,162000,52690722500,378500,378500,378500,378500,0
20250221,161900,52690722500,378500,378500,378500,378500,0
20250221,161800,52690722500,378500,378500,378500,378500,0
20250221,161700,52690722500,378500,378500,378500,378500,0
20250221,161600,52690722500,378500,378500,378500,378500,0
20250221,161500,52690722500,378500,378500,378500,378500,0
20250221,161400,52690722500,378500,378500,378500,378500,0
20250221,161300,52690722500,378500,378500,378500,378500,0
20250221,161200,52690722500,378500,378500,378500,378500,0
20250221,161100,52690722500,378500,378500,378500,378500,0
20250221,161000,52690722500,378500,378500,378500,378500,0
20250221,160900,52690722500,378500,378500,378500,378500,0
20250221,160800,52690722500,378500,378500,378500,378500,0
20250221,160700,52690722500,378500,378500,378500,378500,0
20250221,160600,52690722500,378500,378500,378500,378500,5721
20250221,160500,52690722500,378500,378500,378500,378500,0
20250221,160400,52690722500,378500,378500,378500,378500,0
20250221,160300,52690722500,378500,378500,378500,378500,0
20250221,160200,52690722500,378500,378500,378500,378500,0
20250221,160100,52690722500,378500,378500,378500,378500,0
20250221,160000,52690722500,378500,378500,378500,378500,0
20250221,155900,52690722500,378500,378500,378500,378500,0
20250221,155800,52690722500,378500,378500,378500,378500,0
20250221,155700,52690722500,378500,378500,378500,378500,0
20250221,155600,52690722500,378500,378500,378500,378500,0
20250221,155500,52690722500,378500,378500,378500,378500,0
20250221,155400,52690722500,378500,378500,378500,378500,0
20250221,155300,52690722500,378500,378500,378500,378500,0
20250221,155200,52690722500,378500,378500,378500,378500,0
20250221,155100,52690722500,378500,378500,378500,378500,0
20250221,155000,52690722500,378500,378500,378500,378500,0
20250221,154900,52690722500,378500,378500,378500,378500,0
20250221,154800,52690722500,378500,378500,378500,378500,0
20250221,154700,52690722500,378500,378500,378500,378500,0
20250221,154600,52690722500,378500,378500,378500,378500,0
20250221,154500,52690722500,378500,378500,378500,378500,0
20250221,154400,52690722500,378500,378500,378500,378500,0
20250221,154300,52690722500,378500,378500,378500,378500,0
20250221,154200,52690722500,378500,378500,378500,378500,0
20250221,154100,52690722500,378500,378500,378500,378500,0
20250221,154000,52690722500,378500,378500,378500,378500,0
20250221,153900,52690722500,378500,378500,378500,378500,0
20250221,153800,52690722500,378500,378500,378500,378500,0
20250221,153700,52690722500,378500,378500,378500,378500,0
20250221,153600,52690722500,378500,378500,378500,378500,5721
20250221,153500,52690722500,378500,378500,378500,378500,0
20250221,153400,52690722500,378500,378500,378500,378500,0
20250221,153300,52690722500,378500,378500,378500,378500,0
20250221,153200,52690722500,378500,378500,378500,378500,0
20250221,153100,52690722500,378500,378500,378500,378500,0
20250221,153000,52690722500,378500,378500,378500,378500,5721
20250221,152900,50525324000,378000,378000,378000,378000,0
20250221,152800,50525324000,378000,378000,378000,378000,0
20250221,152700,50525324000,378000,378000,378000,378000,0
20250221,152600,50525324000,378000,378000,378000,378000,0
20250221,152500,50525324000,378000,378000,378000,378000,0
20250221,152400,50525324000,378000,378000,378000,378000,0
20250221,152300,50525324000,378000,378000,378000,378000,0
20250221,152200,50525324000,378000,378000,378000,378000,0
20250221,152100,50525324000,378000,378000,378000,378000,0
20250221,152000,50525324000,378000,378000,378000,378000,0
20250221,151900,50525324000,378000,378000,378500,377500,308
20250221,151800,50408918500,378500,378500,378500,377500,265
20250221,151700,50308740000,378000,378500,378500,377500,757
20250221,151600,50022508000,378500,378000,378500,378000,358
20250221,151500,49887031000,378500,378000,378500,378000,527
20250221,151400,49687611500,378500,378500,378500,377500,691
20250221,151300,49426270000,378500,378500,378500,378000,550
20250221,151200,49218147000,378500,378000,378500,377500,1581
20250221,151100,48620416500,377500,377500,378000,377500,414
20250221,151000,48463943000,378000,378000,378000,377500,799
20250221,150900,48161966000,377500,378000,378000,377500,587
20250221,150800,47940119000,378000,377500,378000,377500,499
20250221,150700,47751523000,378000,378000,378000,377500,1049
20250221,150600,47355226500,378000,377500,378000,377500,315
20250221,150500,47236164000,378000,378000,378000,377500,608
20250221,150400,47006426000,378000,377500,378000,377000,525
20250221,150300,46808164000,377500,377000,377500,377000,343
20250221,150200,46678705500,377500,377500,377500,377000,273
20250221,150100,46575652500,377000,377500,377500,377000,307
20250221,150000,46459766000,377500,377000,377500,376500,827
20250221,145900,46147845500,377500,377500,377500,377000,1095
20250221,145800,45734939500,377500,377000,377500,377000,303
20250221,145700,45620572000,377500,377000,377500,377000,199
20250221,145600,45545462000,377500,377500,377500,377000,218
20250221,145500,45463199000,377500,377000,377500,377000,240
20250221,145400,45372613500,377500,377500,377500,377000,231
20250221,145300,45285445500,377500,377500,377500,377000,189
20250221,145200,45214109000,377500,377500,377500,377000,248
20250221,145100,45120518000,377500,377500,377500,377000,214
20250221,145000,45039743000,377500,377500,377500,377000,154
20250221,144900,44981619000,377500,377000,377500,377000,274
20250221,144800,44878224000,377000,377000,377500,377000,199
20250221,144700,44803105500,377500,377000,377500,376500,200
20250221,144600,44727640500,377000,377000,377000,376500,241
20250221,144500,44636796500,377000,376500,377500,376500,349
20250221,144400,44505235000,377500,377000,377500,376500,874
20250221,144300,44175839000,377000,376500,377000,376500,266
20250221,144200,44075625000,376500,377000,377500,376500,465
20250221,144100,43900322500,377000,377000,377500,377000,270
20250221,144000,43798471000,377500,377500,377500,377000,159
20250221,143900,43738469000,377500,377500,377500,377000,348
20250221,143800,43607184000,377500,377500,377500,377000,200
20250221,143700,43531715000,377500,377500,377500,377000,203
20250221,143600,43455103000,377500,377500,377500,377000,134
20250221,143500,43404524500,377500,377000,377500,377000,179
20250221,143400,43336970000,377500,377000,377500,376500,256
20250221,143300,43240419500,377000,377000,377500,376500,149
20250221,143200,43184230500,377500,376500,377500,376500,182
20250221,143100,43115636000,376500,377000,377000,376500,163
20250221,143000,43054201500,377000,377000,377000,376500,183
20250221,142900,42985224000,377000,377000,377000,376500,168
20250221,142800,42921896000,377000,377000,377000,376500,130
20250221,142700,42872899500,377000,376500,377000,376500,105
20250221,142600,42833325500,377000,377000,377000,376500,165
20250221,142500,42771134500,377000,377000,377500,377000,631
20250221,142400,42533216000,377000,377500,377500,377000,107
20250221,142300,42492829000,377500,377500,377500,377000,176
20250221,142200,42426405000,377500,377500,377500,377000,158
20250221,142100,42366799000,377500,377000,377500,377000,146
20250221,142000,42311694500,377000,377500,377500,377000,128
20250221,141900,42263378500,377000,377500,377500,377000,229
20250221,141800,42176986000,377500,377500,378000,377000,1640
20250221,141700,41557861500,377500,377500,377500,377000,249
20250221,141600,41463868500,377500,377500,377500,377000,270
20250221,141500,41362031500,377500,377500,377500,377000,117
20250221,141400,41317874000,377000,377500,377500,377000,287
20250221,141300,41209588500,377500,377000,377500,377000,118
20250221,141200,41165052500,377000,377000,377500,377000,128
20250221,141100,41116748000,377000,377500,377500,377000,135
20250221,141000,41065804000,377500,377500,377500,377000,277
20250221,140900,40961253000,377500,377500,377500,377000,100
20250221,140800,40923516000,377500,376500,377500,376500,480
20250221,140700,40742527500,377000,376500,377000,376500,798
20250221,140600,40441698500,377000,376500,377000,376500,116
20250221,140500,40397972000,377000,377000,377000,376500,162
20250221,140400,40336925000,377000,377000,377000,376500,135
20250221,140300,40286041500,376500,377000,377000,376500,106
20250221,140200,40246100000,377000,377000,377000,376500,182
20250221,140100,40177499500,377000,377000,377000,376500,105
20250221,140000,40137919500,376500,376500,377000,376500,120
20250221,135900,40092692000,377000,376500,377000,376500,106
20250221,135800,40052749000,376500,377000,377000,376500,53
20250221,135700,40032777000,377000,376500,377000,376500,200
20250221,135600,39957404000,376500,377000,377000,376500,77
20250221,135500,39928391000,377000,376500,377000,376000,96
20250221,135400,39892233500,376000,376500,377000,376000,159
20250221,135300,39832345500,376500,376500,377000,376500,222
20250221,135200,39748733000,376500,376500,377000,376000,128
20250221,135100,39700516000,377000,376500,377000,376500,906
20250221,135000,39359366000,376500,377000,377000,376500,115
20250221,134900,39316023000,377000,377000,377000,376500,173
20250221,134800,39250804500,376500,377000,377000,376500,84
20250221,134700,39219142000,377000,376500,377000,376500,134
20250221,134600,39168634500,376500,377000,377000,376500,132
20250221,134500,39118902500,377000,377000,377000,376500,122
20250221,134400,39072915500,377000,376500,377000,376500,217
20250221,134300,38991123500,377000,377000,377000,376500,120
20250221,134200,38945894000,377000,376500,377000,376500,650
20250221,134100,38701146000,376500,376500,376500,376000,126
20250221,134000,38653728500,376500,376500,376500,376000,122
20250221,133900,38607817500,376500,376500,376500,376000,115
20250221,133800,38564547500,376000,376500,376500,376000,132
20250221,133700,38514860500,376500,376500,376500,376000,38
20250221,133600,38500555500,376500,376500,376500,376000,95
20250221,133500,38464798000,376500,376500,376500,376000,209
20250221,133400,38386159500,376500,376000,376500,375500,165
20250221,133300,38324106000,376000,376000,376500,375500,201
20250221,133200,38248504500,376500,376500,376500,376000,149
20250221,133100,38192448500,376000,375500,376500,375500,213
20250221,133000,38112353500,376000,376000,376000,375500,148
20250221,132900,38056722500,376000,376000,376000,375500,137
20250221,132800,38005225500,375500,376000,376000,375500,164
20250221,132700,37943589000,376000,376000,376000,375500,79
20250221,132600,37913887000,376000,375500,376000,375500,111
20250221,132500,37872168000,375500,375500,376000,375500,213
20250221,132400,37792099500,376000,376000,376000,375500,59
20250221,132300,37769917500,375500,376000,376000,375500,122
20250221,132200,37724074500,376000,376000,376000,375500,146
20250221,132100,37669189000,376000,376500,376500,375500,335
20250221,132000,37543232500,376500,376000,376500,376000,49
20250221,131900,37524785500,376500,376000,376500,376000,70
20250221,131800,37498435500,376500,376000,376500,376000,199
20250221,131700,37423546000,376000,376500,376500,376000,88
20250221,131600,37390425000,376500,376000,376500,375500,141
20250221,131500,37337403000,375500,376000,376000,375500,114
20250221,131400,37294554500,376000,375500,376000,375500,70
20250221,131300,37268242000,376000,376000,376000,375500,86
20250221,131200,37235911000,376000,376000,376000,375500,184
20250221,131100,37166781000,376000,375500,376500,375500,398
20250221,131000,37017213000,376000,376000,376000,375500,130
20250221,130900,36968363500,376000,376000,376000,375500,121
20250221,130800,36922873000,376000,376000,376000,375500,140
20250221,130700,36870257000,375500,375500,376000,375000,536
20250221,130600,36668965500,375500,375500,376000,375500,1220
20250221,130500,36210782000,376000,376000,376000,375500,87
20250221,130400,36178077000,375500,376000,376500,375500,127
20250221,130300,36130305000,376000,376500,376500,376000,841
20250221,130200,35814064000,376500,376500,376500,376000,130
20250221,130100,35765146500,376000,376500,376500,376000,92
20250221,130000,35730526500,376500,376000,376500,376000,79
20250221,125900,35700796000,376500,376000,376500,376000,179
20250221,125800,35633412000,376500,377000,377000,376000,568
20250221,125700,35419566000,377000,377000,377000,376500,85
20250221,125600,35387529500,377000,377000,377000,376500,110
20250221,125500,35346064000,376500,377000,377000,376500,62
20250221,125400,35322693500,376500,376500,377000,376000,305
20250221,125300,35207841000,376500,376500,376500,376000,136
20250221,125200,35156644000,376000,376500,376500,376000,60
20250221,125100,35134061500,376000,377000,377000,376000,674
20250221,125000,34880283000,376500,377000,377000,376500,83
20250221,124900,34849003500,376500,377000,377000,376500,98
20250221,124800,34812061000,377000,376500,377000,376500,74
20250221,124700,34784188500,376500,377000,377000,376500,220
20250221,124600,34701311000,377000,377000,377000,376500,120
20250221,124500,34656083500,377000,377000,377000,376500,58
20250221,124400,34634224500,377000,377000,377000,376500,110
20250221,124300,34592756000,376500,377500,377500,376500,129
20250221,124200,34544111500,377500,377500,378000,376500,630
20250221,124100,34306423000,377500,378000,378000,377500,145
20250221,124000,34251620500,378000,378000,378000,377500,265
20250221,123900,34151460500,377500,378000,378500,377500,1562
20250221,123800,33561049500,378000,378000,378000,377500,79
20250221,123700,33531201500,377500,377500,378000,377500,921
20250221,123600,33183077000,378000,377000,378000,377000,801
20250221,123500,32880690500,377500,377000,377500,377000,332
20250221,123400,32755498500,377000,377500,377500,377000,107
20250221,123300,32715119000,377500,377500,377500,377000,109
20250221,123200,32673982500,377500,377500,377500,377000,78
20250221,123100,32644547000,377500,377000,377500,377000,77
20250221,123000,32615490000,377000,377500,377500,377000,204
20250221,122900,32538551000,377500,377500,378000,377000,143
20250221,122800,32484576000,378000,378000,378000,377500,182
20250221,122700,32415835000,378000,378000,378000,377000,133
20250221,122600,32365626000,378000,377500,378000,377000,291
20250221,122500,32255691500,377500,377500,378000,377000,214
20250221,122400,32174862000,378000,378000,378000,377500,168
20250221,122300,32111389000,377500,378000,378000,377500,243
20250221,122200,32019631500,378000,377500,378000,377500,146
20250221,122100,31964466000,378000,377500,378000,377000,199
20250221,122000,31889301500,377500,377500,378000,377000,250
20250221,121900,31794920000,377000,377500,378000,377000,65
20250221,121800,31770391000,378000,377500,378000,377000,91
20250221,121700,31736027500,377500,378000,378000,377000,122
20250221,121600,31689933500,378000,377500,378000,377000,226
20250221,121500,31604626500,377500,378000,378000,377500,124
20250221,121400,31557770500,378000,378000,378000,377500,107
20250221,121300,31517339000,377500,377500,378000,377500,99
20250221,121200,31479923000,378000,378000,378000,377500,104
20250221,121100,31440631500,378000,378000,378000,377500,106
20250221,121000,31400574000,378000,377500,378000,377000,485
20250221,120900,31217489000,377500,377500,377500,377000,65
20250221,120800,31192956000,377000,377500,377500,376500,256
20250221,120700,31096406500,377500,377000,377500,376500,90
20250221,120600,31062471500,377000,377500,377500,377000,124
20250221,120500,31015696000,377500,377500,377500,376500,163
20250221,120400,30954211000,377500,377500,377500,377000,207
20250221,120300,30876136500,377000,377500,377500,377000,148
20250221,120200,30820270500,377000,377000,377500,377000,162
20250221,120100,30759164000,377500,377500,377500,377000,128
20250221,120000,30710860500,377500,377500,377500,377000,162
20250221,115900,30649713000,377500,377500,377500,377000,106
20250221,115800,30609705500,377500,377500,377500,377000,124
20250221,115700,30562906000,377500,376500,377500,376500,81
20250221,115600,30532347000,376500,376500,377500,376500,83
20250221,115500,30501031500,376500,376500,377500,376500,224
20250221,115400,30416563000,377000,377500,377500,376500,251
20250221,115300,30321901000,377000,377500,378000,377000,204
20250221,115200,30244887000,377500,377500,377500,377000,156
20250221,115100,30186007500,377000,377000,377500,377000,318
20250221,115000,30065976500,377500,377000,377500,377000,112
20250221,114900,30023701500,377000,377500,377500,377000,83
20250221,114800,29992374500,377500,377500,377500,377000,126
20250221,114700,29944814000,377500,377500,377500,377000,126
20250221,114600,29897268000,377500,378000,378000,377000,305
20250221,114500,29782094000,377500,378000,378000,377500,138
20250221,114400,29729949000,378000,378000,378000,377500,130
20250221,114300,29680829000,378000,378000,378000,377500,170
20250221,114200,29616588000,378000,377500,378000,377000,116
20250221,114100,29572758500,377500,378000,378000,377000,373
20250221,114000,29431889500,378000,377000,378000,377000,842
20250221,113900,29114043000,377500,377500,377500,377000,183
20250221,113800,29044970000,377500,377000,377500,376500,2599
20250221,113700,28064667500,377000,377000,377000,376500,129
20250221,113600,28016057500,376500,377000,377000,376500,277
20250221,113500,27911708000,377000,376500,377000,376500,66
20250221,113400,27886839000,377000,376500,377000,376500,168
20250221,113300,27823520500,377000,376500,377000,376500,120
20250221,113200,27778300000,377000,376500,377000,376500,693
20250221,113100,27517360000,376500,376500,376500,376000,323
20250221,113000,27395812500,376000,376000,376500,376000,110
20250221,112900,27354421000,376000,376000,376500,375500,148
20250221,112800,27298732000,376500,376000,376500,375500,97
20250221,112700,27262267500,375500,376000,376500,375500,160
20250221,112600,27202134500,375500,376000,376000,375500,233
20250221,112500,27114565000,376000,376000,376000,375500,96
20250221,112400,27078490500,376000,376000,376000,375500,224
20250221,112300,26994325500,376000,375500,376500,375500,141
20250221,112200,26941309500,375500,376000,376500,375500,133
20250221,112100,26891280000,376500,376000,376500,375500,231
20250221,112000,26804379000,376000,377000,377000,375500,301
20250221,111900,26691146500,376500,376500,377000,376000,249
20250221,111800,26597394000,376500,377000,377000,376000,179
20250221,111700,26529984500,377000,376500,377000,376000,52
20250221,111600,26510397000,377000,376500,377000,376000,275
20250221,111500,26406857000,376000,377000,377000,376000,395
20250221,111400,26258129000,377000,377000,377000,376500,131
20250221,111300,26208753000,376500,377000,377000,376500,110
20250221,111200,26167298500,377000,377000,377000,376500,153
20250221,111100,26109644500,376500,376500,377000,376500,120
20250221,111000,26064432000,376500,376500,377000,376000,276
20250221,110900,25960507500,376000,376500,376500,376000,129
20250221,110800,25911951000,376500,376500,376500,376000,204
20250221,110700,25835184500,376500,375500,376500,375500,96
20250221,110600,25799077500,376000,376500,376500,375500,341
20250221,110500,25670848500,376500,376500,377000,376000,275
20250221,110400,25567332500,376500,376000,376500,376000,143
20250221,110300,25513499500,376500,377000,377000,376000,293
20250221,110200,25403118500,377000,376000,377000,376000,238
20250221,110100,25313514500,376000,376500,376500,376000,142
20250221,110000,25260062500,376000,376500,377000,376000,270
20250221,105900,25158349500,376500,376500,377000,376000,333
20250221,105800,25032906500,376000,376500,377000,376000,201
20250221,105700,24957177500,377000,376000,377000,376000,271
20250221,105600,24855137500,376000,376500,376500,375500,260
20250221,105500,24757372000,376500,376000,377000,376000,232
20250221,105400,24670010000,377000,376500,377000,376000,265
20250221,105300,24570212500,376000,376000,376500,376000,264
20250221,105200,24470889000,376500,376500,376500,376000,196
20250221,105100,24397121000,376500,376000,376500,376000,192
20250221,105000,24324859500,376000,375500,376000,375500,151
20250221,104900,24268093000,375500,375500,376000,375500,120
20250221,104800,24222990000,376000,376000,376000,375000,82
20250221,104700,24192188500,375500,376500,376500,375000,303
20250221,104600,24078294500,376000,376500,376500,375500,121
20250221,104500,24032775500,376500,376500,377000,375500,714
20250221,104400,23764271500,376500,377000,377000,376000,415
20250221,104300,23608039000,376000,377000,377000,376000,811
20250221,104200,23302716500,376500,376500,377000,376500,195
20250221,104100,23229256500,377000,376500,377000,376000,633
20250221,104000,22990878000,376500,375500,376500,375000,627
20250221,103900,22755083500,375500,376000,376000,375000,296
20250221,103800,22643919000,375500,375500,376000,375500,275
20250221,103700,22540603500,376000,376000,376000,375500,129
20250221,103600,22492113000,376000,375000,376000,375000,236
20250221,103500,22403500000,375500,375000,375500,375000,151
20250221,103400,22346854000,375000,374500,375000,374500,131
20250221,103300,22297746000,374500,375000,375000,374500,274
20250221,103200,22195092500,375000,374500,375000,374500,393
20250221,103100,22047872000,374500,375500,375500,374500,323
20250221,103000,21926830500,375500,375000,375500,374500,188
20250221,102900,21856329500,375000,374500,375000,374500,132
20250221,102800,21806853500,374500,375000,375000,374500,124
20250221,102700,21760359500,375000,375000,375000,374500,67
20250221,102600,21735237000,374500,375000,375000,374500,194
20250221,102500,21662522000,375000,374500,375000,374500,166
20250221,102400,21600291500,374500,374500,375000,374500,278
20250221,102300,21496150000,375000,375000,375000,374500,227
20250221,102200,21411102000,375000,375000,375000,374500,119
20250221,102100,21366485000,374500,375000,375500,374500,76
20250221,102000,21337969500,375000,375000,375500,374500,149
20250221,101900,21282093500,374500,375000,375000,374500,104
20250221,101800,21243107000,374500,375000,375000,374500,134
20250221,101700,21192876500,374500,375000,375500,374500,213
20250221,101600,21113021500,375000,375500,375500,375000,157
20250221,101500,21054121000,375500,375500,375500,374500,115
20250221,101400,21010952500,375500,375000,375500,374500,111
20250221,101300,20969323000,375000,374500,375500,374500,97
20250221,101200,20932928000,374500,374500,375000,374500,114
20250221,101100,20890216500,375000,374000,375000,374000,167
20250221,101000,20827624500,374500,374500,374500,374000,681
20250221,100900,20572696500,374000,374000,374500,374000,577
20250221,100800,20356787500,374000,374500,374500,374000,1228
20250221,100700,19897007000,374500,375000,375500,374500,401
20250221,100600,19746700000,375500,374500,375500,374500,140
20250221,100500,19694178000,375500,375000,375500,374500,251
20250221,100400,19600116500,374500,375000,375000,374500,359
20250221,100300,19465536500,374500,375000,375500,374500,974
20250221,100200,19100309000,375000,375000,375500,375000,209
20250221,100100,19021909000,375000,375500,375500,375000,306
20250221,100000,18907044500,375500,375500,376000,375000,681
20250221,095900,18651310000,376000,376000,376000,375500,211
20250221,095800,18572006500,375500,375500,376000,375500,173
20250221,095700,18506999000,375500,375500,376000,375000,611
20250221,095600,18277578500,375500,375500,376000,375000,468
20250221,095500,18101850000,376000,375500,376000,375500,214
20250221,095400,18021463500,375500,376000,376500,375500,945
20250221,095300,17665965000,376500,376500,376500,376000,210
20250221,095200,17586901500,376500,377000,377000,376500,283
20250221,095100,17480342000,377000,376000,377000,376000,333
20250221,095000,17354911500,376000,376000,377000,375000,930
20250221,094900,17004955500,376500,375000,377000,375000,1286
20250221,094800,16521193000,375000,375500,375500,375000,275
20250221,094700,16418027500,375000,375000,375500,375000,274
20250221,094600,16315199000,375500,376000,376000,375000,519
20250221,094500,16120310000,376000,376500,377000,375500,1653
20250221,094400,15498419000,376500,376500,377000,376500,841
20250221,094300,15181759000,376500,376500,377000,376000,192
20250221,094200,15109463500,376000,377000,377500,376000,739
20250221,094100,14831120000,377000,376000,377500,376000,585
20250221,094000,14610568500,376500,376500,377000,376000,935
20250221,093900,14258543500,376500,376500,377500,376500,450
20250221,093800,14088899000,376500,377000,377000,375500,1151
20250221,093700,13655479000,377000,377000,377500,376500,838
20250221,093600,13339544000,377000,376500,377000,375500,660
20250221,093500,13091240000,376000,375500,376500,375000,558
20250221,093400,12881370000,375500,375000,376000,374500,915
20250221,093300,12538232500,374500,374500,375000,374500,93
20250221,093200,12503398500,374500,374500,375000,374500,313
20250221,093100,12386113500,375000,374500,375000,374000,287
20250221,093000,12278618500,374500,375000,375000,374000,1199
20250221,092900,11829588500,375000,374500,375500,374500,408
20250221,092800,11676643500,375000,374500,375000,374500,312
20250221,092700,11559756500,374500,376000,376000,374500,796
20250221,092600,11261122000,375500,376500,377000,375500,1810
20250221,092500,10580094000,376500,376500,377000,376500,129
20250221,092400,10531482000,377000,377500,378000,376500,664
20250221,092300,10281069500,378000,377500,378500,377500,978
20250221,092200,9911396000,378000,377500,378000,377000,516
20250221,092100,9716604500,377500,377000,377500,376500,485
20250221,092000,9533700500,377000,377000,377000,376500,217
20250221,091900,9451897000,377000,377000,377500,376500,1084
20250221,091800,9043210500,377000,377500,377500,376500,230
20250221,091700,8956459000,377000,376500,377500,376500,422
20250221,091600,8797375500,376500,376500,376500,376000,355
20250221,091500,8663728000,376500,375500,376500,375500,324
20250221,091400,8541934000,376000,376000,376000,375500,183
20250221,091300,8473183000,376000,374500,376500,374500,1188
20250221,091200,8027150500,374500,374500,375000,374000,1148
20250221,091100,7597364500,375000,375000,375500,374500,904
20250221,091000,7258428000,375000,376000,376000,375000,944
20250221,090900,6903988500,375500,376500,376500,375500,658
20250221,090800,6656675500,376500,378000,378000,376000,1443
20250221,090700,6113012000,378000,376500,378000,376500,1062
20250221,090600,5712542000,376500,376000,376500,375000,950
20250221,090500,5355681500,375500,376000,376500,374500,3685
20250221,090400,3972920500,376500,375500,376500,375000,1726
20250221,090300,3324491500,375000,374500,376000,374000,1135
20250221,090200,2898981500,374000,374000,375500,373500,1916
20250221,090100,2182258500,374000,376500,377000,374000,2955
20250221,090000,1071762500,377000,378500,379000,376500,2820
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 213600 52690722500 378500 378500 378500 378500 5721
3 20250221 213500 52690722500 378500 378500 378500 378500 0
4 20250221 213400 52690722500 378500 378500 378500 378500 0
5 20250221 213300 52690722500 378500 378500 378500 378500 0
6 20250221 213200 52690722500 378500 378500 378500 378500 0
7 20250221 213100 52690722500 378500 378500 378500 378500 0
8 20250221 213000 52690722500 378500 378500 378500 378500 0
9 20250221 212900 52690722500 378500 378500 378500 378500 0
10 20250221 212800 52690722500 378500 378500 378500 378500 0
11 20250221 212700 52690722500 378500 378500 378500 378500 0
12 20250221 212600 52690722500 378500 378500 378500 378500 0
13 20250221 212500 52690722500 378500 378500 378500 378500 0
14 20250221 212400 52690722500 378500 378500 378500 378500 0
15 20250221 212300 52690722500 378500 378500 378500 378500 0
16 20250221 212200 52690722500 378500 378500 378500 378500 0
17 20250221 212100 52690722500 378500 378500 378500 378500 0
18 20250221 212000 52690722500 378500 378500 378500 378500 0
19 20250221 211900 52690722500 378500 378500 378500 378500 0
20 20250221 211800 52690722500 378500 378500 378500 378500 0
21 20250221 211700 52690722500 378500 378500 378500 378500 0
22 20250221 211600 52690722500 378500 378500 378500 378500 0
23 20250221 211500 52690722500 378500 378500 378500 378500 0
24 20250221 211400 52690722500 378500 378500 378500 378500 0
25 20250221 211300 52690722500 378500 378500 378500 378500 0
26 20250221 211200 52690722500 378500 378500 378500 378500 0
27 20250221 211100 52690722500 378500 378500 378500 378500 0
28 20250221 211000 52690722500 378500 378500 378500 378500 0
29 20250221 210900 52690722500 378500 378500 378500 378500 0
30 20250221 210800 52690722500 378500 378500 378500 378500 0
31 20250221 210700 52690722500 378500 378500 378500 378500 0
32 20250221 210600 52690722500 378500 378500 378500 378500 5721
33 20250221 210500 52690722500 378500 378500 378500 378500 0
34 20250221 210400 52690722500 378500 378500 378500 378500 0
35 20250221 210300 52690722500 378500 378500 378500 378500 0
36 20250221 210200 52690722500 378500 378500 378500 378500 0
37 20250221 210100 52690722500 378500 378500 378500 378500 0
38 20250221 210000 52690722500 378500 378500 378500 378500 0
39 20250221 205900 52690722500 378500 378500 378500 378500 0
40 20250221 205800 52690722500 378500 378500 378500 378500 0
41 20250221 205700 52690722500 378500 378500 378500 378500 0
42 20250221 205600 52690722500 378500 378500 378500 378500 0
43 20250221 205500 52690722500 378500 378500 378500 378500 0
44 20250221 205400 52690722500 378500 378500 378500 378500 0
45 20250221 205300 52690722500 378500 378500 378500 378500 0
46 20250221 205200 52690722500 378500 378500 378500 378500 0
47 20250221 205100 52690722500 378500 378500 378500 378500 0
48 20250221 205000 52690722500 378500 378500 378500 378500 0
49 20250221 204900 52690722500 378500 378500 378500 378500 0
50 20250221 204800 52690722500 378500 378500 378500 378500 0
51 20250221 204700 52690722500 378500 378500 378500 378500 0
52 20250221 204600 52690722500 378500 378500 378500 378500 0
53 20250221 204500 52690722500 378500 378500 378500 378500 0
54 20250221 204400 52690722500 378500 378500 378500 378500 0
55 20250221 204300 52690722500 378500 378500 378500 378500 0
56 20250221 204200 52690722500 378500 378500 378500 378500 0
57 20250221 204100 52690722500 378500 378500 378500 378500 0
58 20250221 204000 52690722500 378500 378500 378500 378500 0
59 20250221 203900 52690722500 378500 378500 378500 378500 0
60 20250221 203800 52690722500 378500 378500 378500 378500 0
61 20250221 203700 52690722500 378500 378500 378500 378500 0
62 20250221 203600 52690722500 378500 378500 378500 378500 5721
63 20250221 203500 52690722500 378500 378500 378500 378500 0
64 20250221 203400 52690722500 378500 378500 378500 378500 0
65 20250221 203300 52690722500 378500 378500 378500 378500 0
66 20250221 203200 52690722500 378500 378500 378500 378500 0
67 20250221 203100 52690722500 378500 378500 378500 378500 0
68 20250221 203000 52690722500 378500 378500 378500 378500 0
69 20250221 202900 52690722500 378500 378500 378500 378500 0
70 20250221 202800 52690722500 378500 378500 378500 378500 0
71 20250221 202700 52690722500 378500 378500 378500 378500 0
72 20250221 202600 52690722500 378500 378500 378500 378500 0
73 20250221 202500 52690722500 378500 378500 378500 378500 0
74 20250221 202400 52690722500 378500 378500 378500 378500 0
75 20250221 202300 52690722500 378500 378500 378500 378500 0
76 20250221 202200 52690722500 378500 378500 378500 378500 0
77 20250221 202100 52690722500 378500 378500 378500 378500 0
78 20250221 202000 52690722500 378500 378500 378500 378500 0
79 20250221 201900 52690722500 378500 378500 378500 378500 0
80 20250221 201800 52690722500 378500 378500 378500 378500 0
81 20250221 201700 52690722500 378500 378500 378500 378500 0
82 20250221 201600 52690722500 378500 378500 378500 378500 0
83 20250221 201500 52690722500 378500 378500 378500 378500 0
84 20250221 201400 52690722500 378500 378500 378500 378500 0
85 20250221 201300 52690722500 378500 378500 378500 378500 0
86 20250221 201200 52690722500 378500 378500 378500 378500 0
87 20250221 201100 52690722500 378500 378500 378500 378500 0
88 20250221 201000 52690722500 378500 378500 378500 378500 0
89 20250221 200900 52690722500 378500 378500 378500 378500 0
90 20250221 200800 52690722500 378500 378500 378500 378500 0
91 20250221 200700 52690722500 378500 378500 378500 378500 0
92 20250221 200600 52690722500 378500 378500 378500 378500 5721
93 20250221 200500 52690722500 378500 378500 378500 378500 0
94 20250221 200400 52690722500 378500 378500 378500 378500 0
95 20250221 200300 52690722500 378500 378500 378500 378500 0
96 20250221 200200 52690722500 378500 378500 378500 378500 0
97 20250221 200100 52690722500 378500 378500 378500 378500 0
98 20250221 200000 52690722500 378500 378500 378500 378500 0
99 20250221 195900 52690722500 378500 378500 378500 378500 0
100 20250221 195800 52690722500 378500 378500 378500 378500 0
101 20250221 195700 52690722500 378500 378500 378500 378500 0
102 20250221 195600 52690722500 378500 378500 378500 378500 0
103 20250221 195500 52690722500 378500 378500 378500 378500 0
104 20250221 195400 52690722500 378500 378500 378500 378500 0
105 20250221 195300 52690722500 378500 378500 378500 378500 0
106 20250221 195200 52690722500 378500 378500 378500 378500 0
107 20250221 195100 52690722500 378500 378500 378500 378500 0
108 20250221 195000 52690722500 378500 378500 378500 378500 0
109 20250221 194900 52690722500 378500 378500 378500 378500 0
110 20250221 194800 52690722500 378500 378500 378500 378500 0
111 20250221 194700 52690722500 378500 378500 378500 378500 0
112 20250221 194600 52690722500 378500 378500 378500 378500 0
113 20250221 194500 52690722500 378500 378500 378500 378500 0
114 20250221 194400 52690722500 378500 378500 378500 378500 0
115 20250221 194300 52690722500 378500 378500 378500 378500 0
116 20250221 194200 52690722500 378500 378500 378500 378500 0
117 20250221 194100 52690722500 378500 378500 378500 378500 0
118 20250221 194000 52690722500 378500 378500 378500 378500 0
119 20250221 193900 52690722500 378500 378500 378500 378500 0
120 20250221 193800 52690722500 378500 378500 378500 378500 0
121 20250221 193700 52690722500 378500 378500 378500 378500 0
122 20250221 193600 52690722500 378500 378500 378500 378500 5721
123 20250221 193500 52690722500 378500 378500 378500 378500 0
124 20250221 193400 52690722500 378500 378500 378500 378500 0
125 20250221 193300 52690722500 378500 378500 378500 378500 0
126 20250221 193200 52690722500 378500 378500 378500 378500 0
127 20250221 193100 52690722500 378500 378500 378500 378500 0
128 20250221 193000 52690722500 378500 378500 378500 378500 0
129 20250221 192900 52690722500 378500 378500 378500 378500 0
130 20250221 192800 52690722500 378500 378500 378500 378500 0
131 20250221 192700 52690722500 378500 378500 378500 378500 0
132 20250221 192600 52690722500 378500 378500 378500 378500 0
133 20250221 192500 52690722500 378500 378500 378500 378500 0
134 20250221 192400 52690722500 378500 378500 378500 378500 0
135 20250221 192300 52690722500 378500 378500 378500 378500 0
136 20250221 192200 52690722500 378500 378500 378500 378500 0
137 20250221 192100 52690722500 378500 378500 378500 378500 0
138 20250221 192000 52690722500 378500 378500 378500 378500 0
139 20250221 191900 52690722500 378500 378500 378500 378500 0
140 20250221 191800 52690722500 378500 378500 378500 378500 0
141 20250221 191700 52690722500 378500 378500 378500 378500 0
142 20250221 191600 52690722500 378500 378500 378500 378500 0
143 20250221 191500 52690722500 378500 378500 378500 378500 0
144 20250221 191400 52690722500 378500 378500 378500 378500 0
145 20250221 191300 52690722500 378500 378500 378500 378500 0
146 20250221 191200 52690722500 378500 378500 378500 378500 0
147 20250221 191100 52690722500 378500 378500 378500 378500 0
148 20250221 191000 52690722500 378500 378500 378500 378500 0
149 20250221 190900 52690722500 378500 378500 378500 378500 0
150 20250221 190800 52690722500 378500 378500 378500 378500 0
151 20250221 190700 52690722500 378500 378500 378500 378500 0
152 20250221 190600 52690722500 378500 378500 378500 378500 5721
153 20250221 190500 52690722500 378500 378500 378500 378500 0
154 20250221 190400 52690722500 378500 378500 378500 378500 0
155 20250221 190300 52690722500 378500 378500 378500 378500 0
156 20250221 190200 52690722500 378500 378500 378500 378500 0
157 20250221 190100 52690722500 378500 378500 378500 378500 0
158 20250221 190000 52690722500 378500 378500 378500 378500 0
159 20250221 185900 52690722500 378500 378500 378500 378500 0
160 20250221 185800 52690722500 378500 378500 378500 378500 0
161 20250221 185700 52690722500 378500 378500 378500 378500 0
162 20250221 185600 52690722500 378500 378500 378500 378500 0
163 20250221 185500 52690722500 378500 378500 378500 378500 0
164 20250221 185400 52690722500 378500 378500 378500 378500 0
165 20250221 185300 52690722500 378500 378500 378500 378500 0
166 20250221 185200 52690722500 378500 378500 378500 378500 0
167 20250221 185100 52690722500 378500 378500 378500 378500 0
168 20250221 185000 52690722500 378500 378500 378500 378500 0
169 20250221 184900 52690722500 378500 378500 378500 378500 0
170 20250221 184800 52690722500 378500 378500 378500 378500 0
171 20250221 184700 52690722500 378500 378500 378500 378500 0
172 20250221 184600 52690722500 378500 378500 378500 378500 0
173 20250221 184500 52690722500 378500 378500 378500 378500 0
174 20250221 184400 52690722500 378500 378500 378500 378500 0
175 20250221 184300 52690722500 378500 378500 378500 378500 0
176 20250221 184200 52690722500 378500 378500 378500 378500 0
177 20250221 184100 52690722500 378500 378500 378500 378500 0
178 20250221 184000 52690722500 378500 378500 378500 378500 0
179 20250221 183900 52690722500 378500 378500 378500 378500 0
180 20250221 183800 52690722500 378500 378500 378500 378500 0
181 20250221 183700 52690722500 378500 378500 378500 378500 0
182 20250221 183600 52690722500 378500 378500 378500 378500 5721
183 20250221 183500 52690722500 378500 378500 378500 378500 0
184 20250221 183400 52690722500 378500 378500 378500 378500 0
185 20250221 183300 52690722500 378500 378500 378500 378500 0
186 20250221 183200 52690722500 378500 378500 378500 378500 0
187 20250221 183100 52690722500 378500 378500 378500 378500 0
188 20250221 183000 52690722500 378500 378500 378500 378500 0
189 20250221 182900 52690722500 378500 378500 378500 378500 0
190 20250221 182800 52690722500 378500 378500 378500 378500 0
191 20250221 182700 52690722500 378500 378500 378500 378500 0
192 20250221 182600 52690722500 378500 378500 378500 378500 0
193 20250221 182500 52690722500 378500 378500 378500 378500 0
194 20250221 182400 52690722500 378500 378500 378500 378500 0
195 20250221 182300 52690722500 378500 378500 378500 378500 0
196 20250221 182200 52690722500 378500 378500 378500 378500 0
197 20250221 182100 52690722500 378500 378500 378500 378500 0
198 20250221 182000 52690722500 378500 378500 378500 378500 0
199 20250221 181900 52690722500 378500 378500 378500 378500 0
200 20250221 181800 52690722500 378500 378500 378500 378500 0
201 20250221 181700 52690722500 378500 378500 378500 378500 0
202 20250221 181600 52690722500 378500 378500 378500 378500 0
203 20250221 181500 52690722500 378500 378500 378500 378500 0
204 20250221 181400 52690722500 378500 378500 378500 378500 0
205 20250221 181300 52690722500 378500 378500 378500 378500 0
206 20250221 181200 52690722500 378500 378500 378500 378500 0
207 20250221 181100 52690722500 378500 378500 378500 378500 0
208 20250221 181000 52690722500 378500 378500 378500 378500 0
209 20250221 180900 52690722500 378500 378500 378500 378500 0
210 20250221 180800 52690722500 378500 378500 378500 378500 0
211 20250221 180700 52690722500 378500 378500 378500 378500 0
212 20250221 180600 52690722500 378500 378500 378500 378500 5721
213 20250221 180500 52690722500 378500 378500 378500 378500 0
214 20250221 180400 52690722500 378500 378500 378500 378500 0
215 20250221 180300 52690722500 378500 378500 378500 378500 0
216 20250221 180200 52690722500 378500 378500 378500 378500 0
217 20250221 180100 52690722500 378500 378500 378500 378500 0
218 20250221 180000 52690722500 378500 378500 378500 378500 0
219 20250221 175900 52690722500 378500 378500 378500 378500 0
220 20250221 175800 52690722500 378500 378500 378500 378500 0
221 20250221 175700 52690722500 378500 378500 378500 378500 0
222 20250221 175600 52690722500 378500 378500 378500 378500 0
223 20250221 175500 52690722500 378500 378500 378500 378500 0
224 20250221 175400 52690722500 378500 378500 378500 378500 0
225 20250221 175300 52690722500 378500 378500 378500 378500 0
226 20250221 175200 52690722500 378500 378500 378500 378500 0
227 20250221 175100 52690722500 378500 378500 378500 378500 0
228 20250221 175000 52690722500 378500 378500 378500 378500 0
229 20250221 174900 52690722500 378500 378500 378500 378500 0
230 20250221 174800 52690722500 378500 378500 378500 378500 0
231 20250221 174700 52690722500 378500 378500 378500 378500 0
232 20250221 174600 52690722500 378500 378500 378500 378500 0
233 20250221 174500 52690722500 378500 378500 378500 378500 0
234 20250221 174400 52690722500 378500 378500 378500 378500 0
235 20250221 174300 52690722500 378500 378500 378500 378500 0
236 20250221 174200 52690722500 378500 378500 378500 378500 0
237 20250221 174100 52690722500 378500 378500 378500 378500 0
238 20250221 174000 52690722500 378500 378500 378500 378500 0
239 20250221 173900 52690722500 378500 378500 378500 378500 0
240 20250221 173800 52690722500 378500 378500 378500 378500 0
241 20250221 173700 52690722500 378500 378500 378500 378500 0
242 20250221 173600 52690722500 378500 378500 378500 378500 5721
243 20250221 173500 52690722500 378500 378500 378500 378500 0
244 20250221 173400 52690722500 378500 378500 378500 378500 0
245 20250221 173300 52690722500 378500 378500 378500 378500 0
246 20250221 173200 52690722500 378500 378500 378500 378500 0
247 20250221 173100 52690722500 378500 378500 378500 378500 0
248 20250221 173000 52690722500 378500 378500 378500 378500 0
249 20250221 172900 52690722500 378500 378500 378500 378500 0
250 20250221 172800 52690722500 378500 378500 378500 378500 0
251 20250221 172700 52690722500 378500 378500 378500 378500 0
252 20250221 172600 52690722500 378500 378500 378500 378500 0
253 20250221 172500 52690722500 378500 378500 378500 378500 0
254 20250221 172400 52690722500 378500 378500 378500 378500 0
255 20250221 172300 52690722500 378500 378500 378500 378500 0
256 20250221 172200 52690722500 378500 378500 378500 378500 0
257 20250221 172100 52690722500 378500 378500 378500 378500 0
258 20250221 172000 52690722500 378500 378500 378500 378500 0
259 20250221 171900 52690722500 378500 378500 378500 378500 0
260 20250221 171800 52690722500 378500 378500 378500 378500 0
261 20250221 171700 52690722500 378500 378500 378500 378500 0
262 20250221 171600 52690722500 378500 378500 378500 378500 0
263 20250221 171500 52690722500 378500 378500 378500 378500 0
264 20250221 171400 52690722500 378500 378500 378500 378500 0
265 20250221 171300 52690722500 378500 378500 378500 378500 0
266 20250221 171200 52690722500 378500 378500 378500 378500 0
267 20250221 171100 52690722500 378500 378500 378500 378500 0
268 20250221 171000 52690722500 378500 378500 378500 378500 0
269 20250221 170900 52690722500 378500 378500 378500 378500 0
270 20250221 170800 52690722500 378500 378500 378500 378500 0
271 20250221 170700 52690722500 378500 378500 378500 378500 0
272 20250221 170600 52690722500 378500 378500 378500 378500 5721
273 20250221 170500 52690722500 378500 378500 378500 378500 0
274 20250221 170400 52690722500 378500 378500 378500 378500 0
275 20250221 170300 52690722500 378500 378500 378500 378500 0
276 20250221 170200 52690722500 378500 378500 378500 378500 0
277 20250221 170100 52690722500 378500 378500 378500 378500 0
278 20250221 170000 52690722500 378500 378500 378500 378500 0
279 20250221 165900 52690722500 378500 378500 378500 378500 0
280 20250221 165800 52690722500 378500 378500 378500 378500 0
281 20250221 165700 52690722500 378500 378500 378500 378500 0
282 20250221 165600 52690722500 378500 378500 378500 378500 0
283 20250221 165500 52690722500 378500 378500 378500 378500 0
284 20250221 165400 52690722500 378500 378500 378500 378500 0
285 20250221 165300 52690722500 378500 378500 378500 378500 0
286 20250221 165200 52690722500 378500 378500 378500 378500 0
287 20250221 165100 52690722500 378500 378500 378500 378500 0
288 20250221 165000 52690722500 378500 378500 378500 378500 0
289 20250221 164900 52690722500 378500 378500 378500 378500 0
290 20250221 164800 52690722500 378500 378500 378500 378500 0
291 20250221 164700 52690722500 378500 378500 378500 378500 0
292 20250221 164600 52690722500 378500 378500 378500 378500 0
293 20250221 164500 52690722500 378500 378500 378500 378500 0
294 20250221 164400 52690722500 378500 378500 378500 378500 0
295 20250221 164300 52690722500 378500 378500 378500 378500 0
296 20250221 164200 52690722500 378500 378500 378500 378500 0
297 20250221 164100 52690722500 378500 378500 378500 378500 0
298 20250221 164000 52690722500 378500 378500 378500 378500 0
299 20250221 163900 52690722500 378500 378500 378500 378500 0
300 20250221 163800 52690722500 378500 378500 378500 378500 0
301 20250221 163700 52690722500 378500 378500 378500 378500 0
302 20250221 163600 52690722500 378500 378500 378500 378500 5721
303 20250221 163500 52690722500 378500 378500 378500 378500 0
304 20250221 163400 52690722500 378500 378500 378500 378500 0
305 20250221 163300 52690722500 378500 378500 378500 378500 0
306 20250221 163200 52690722500 378500 378500 378500 378500 0
307 20250221 163100 52690722500 378500 378500 378500 378500 0
308 20250221 163000 52690722500 378500 378500 378500 378500 0
309 20250221 162900 52690722500 378500 378500 378500 378500 0
310 20250221 162800 52690722500 378500 378500 378500 378500 0
311 20250221 162700 52690722500 378500 378500 378500 378500 0
312 20250221 162600 52690722500 378500 378500 378500 378500 0
313 20250221 162500 52690722500 378500 378500 378500 378500 0
314 20250221 162400 52690722500 378500 378500 378500 378500 0
315 20250221 162300 52690722500 378500 378500 378500 378500 0
316 20250221 162200 52690722500 378500 378500 378500 378500 0
317 20250221 162100 52690722500 378500 378500 378500 378500 0
318 20250221 162000 52690722500 378500 378500 378500 378500 0
319 20250221 161900 52690722500 378500 378500 378500 378500 0
320 20250221 161800 52690722500 378500 378500 378500 378500 0
321 20250221 161700 52690722500 378500 378500 378500 378500 0
322 20250221 161600 52690722500 378500 378500 378500 378500 0
323 20250221 161500 52690722500 378500 378500 378500 378500 0
324 20250221 161400 52690722500 378500 378500 378500 378500 0
325 20250221 161300 52690722500 378500 378500 378500 378500 0
326 20250221 161200 52690722500 378500 378500 378500 378500 0
327 20250221 161100 52690722500 378500 378500 378500 378500 0
328 20250221 161000 52690722500 378500 378500 378500 378500 0
329 20250221 160900 52690722500 378500 378500 378500 378500 0
330 20250221 160800 52690722500 378500 378500 378500 378500 0
331 20250221 160700 52690722500 378500 378500 378500 378500 0
332 20250221 160600 52690722500 378500 378500 378500 378500 5721
333 20250221 160500 52690722500 378500 378500 378500 378500 0
334 20250221 160400 52690722500 378500 378500 378500 378500 0
335 20250221 160300 52690722500 378500 378500 378500 378500 0
336 20250221 160200 52690722500 378500 378500 378500 378500 0
337 20250221 160100 52690722500 378500 378500 378500 378500 0
338 20250221 160000 52690722500 378500 378500 378500 378500 0
339 20250221 155900 52690722500 378500 378500 378500 378500 0
340 20250221 155800 52690722500 378500 378500 378500 378500 0
341 20250221 155700 52690722500 378500 378500 378500 378500 0
342 20250221 155600 52690722500 378500 378500 378500 378500 0
343 20250221 155500 52690722500 378500 378500 378500 378500 0
344 20250221 155400 52690722500 378500 378500 378500 378500 0
345 20250221 155300 52690722500 378500 378500 378500 378500 0
346 20250221 155200 52690722500 378500 378500 378500 378500 0
347 20250221 155100 52690722500 378500 378500 378500 378500 0
348 20250221 155000 52690722500 378500 378500 378500 378500 0
349 20250221 154900 52690722500 378500 378500 378500 378500 0
350 20250221 154800 52690722500 378500 378500 378500 378500 0
351 20250221 154700 52690722500 378500 378500 378500 378500 0
352 20250221 154600 52690722500 378500 378500 378500 378500 0
353 20250221 154500 52690722500 378500 378500 378500 378500 0
354 20250221 154400 52690722500 378500 378500 378500 378500 0
355 20250221 154300 52690722500 378500 378500 378500 378500 0
356 20250221 154200 52690722500 378500 378500 378500 378500 0
357 20250221 154100 52690722500 378500 378500 378500 378500 0
358 20250221 154000 52690722500 378500 378500 378500 378500 0
359 20250221 153900 52690722500 378500 378500 378500 378500 0
360 20250221 153800 52690722500 378500 378500 378500 378500 0
361 20250221 153700 52690722500 378500 378500 378500 378500 0
362 20250221 153600 52690722500 378500 378500 378500 378500 5721
363 20250221 153500 52690722500 378500 378500 378500 378500 0
364 20250221 153400 52690722500 378500 378500 378500 378500 0
365 20250221 153300 52690722500 378500 378500 378500 378500 0
366 20250221 153200 52690722500 378500 378500 378500 378500 0
367 20250221 153100 52690722500 378500 378500 378500 378500 0
368 20250221 153000 52690722500 378500 378500 378500 378500 5721
369 20250221 152900 50525324000 378000 378000 378000 378000 0
370 20250221 152800 50525324000 378000 378000 378000 378000 0
371 20250221 152700 50525324000 378000 378000 378000 378000 0
372 20250221 152600 50525324000 378000 378000 378000 378000 0
373 20250221 152500 50525324000 378000 378000 378000 378000 0
374 20250221 152400 50525324000 378000 378000 378000 378000 0
375 20250221 152300 50525324000 378000 378000 378000 378000 0
376 20250221 152200 50525324000 378000 378000 378000 378000 0
377 20250221 152100 50525324000 378000 378000 378000 378000 0
378 20250221 152000 50525324000 378000 378000 378000 378000 0
379 20250221 151900 50525324000 378000 378000 378500 377500 308
380 20250221 151800 50408918500 378500 378500 378500 377500 265
381 20250221 151700 50308740000 378000 378500 378500 377500 757
382 20250221 151600 50022508000 378500 378000 378500 378000 358
383 20250221 151500 49887031000 378500 378000 378500 378000 527
384 20250221 151400 49687611500 378500 378500 378500 377500 691
385 20250221 151300 49426270000 378500 378500 378500 378000 550
386 20250221 151200 49218147000 378500 378000 378500 377500 1581
387 20250221 151100 48620416500 377500 377500 378000 377500 414
388 20250221 151000 48463943000 378000 378000 378000 377500 799
389 20250221 150900 48161966000 377500 378000 378000 377500 587
390 20250221 150800 47940119000 378000 377500 378000 377500 499
391 20250221 150700 47751523000 378000 378000 378000 377500 1049
392 20250221 150600 47355226500 378000 377500 378000 377500 315
393 20250221 150500 47236164000 378000 378000 378000 377500 608
394 20250221 150400 47006426000 378000 377500 378000 377000 525
395 20250221 150300 46808164000 377500 377000 377500 377000 343
396 20250221 150200 46678705500 377500 377500 377500 377000 273
397 20250221 150100 46575652500 377000 377500 377500 377000 307
398 20250221 150000 46459766000 377500 377000 377500 376500 827
399 20250221 145900 46147845500 377500 377500 377500 377000 1095
400 20250221 145800 45734939500 377500 377000 377500 377000 303
401 20250221 145700 45620572000 377500 377000 377500 377000 199
402 20250221 145600 45545462000 377500 377500 377500 377000 218
403 20250221 145500 45463199000 377500 377000 377500 377000 240
404 20250221 145400 45372613500 377500 377500 377500 377000 231
405 20250221 145300 45285445500 377500 377500 377500 377000 189
406 20250221 145200 45214109000 377500 377500 377500 377000 248
407 20250221 145100 45120518000 377500 377500 377500 377000 214
408 20250221 145000 45039743000 377500 377500 377500 377000 154
409 20250221 144900 44981619000 377500 377000 377500 377000 274
410 20250221 144800 44878224000 377000 377000 377500 377000 199
411 20250221 144700 44803105500 377500 377000 377500 376500 200
412 20250221 144600 44727640500 377000 377000 377000 376500 241
413 20250221 144500 44636796500 377000 376500 377500 376500 349
414 20250221 144400 44505235000 377500 377000 377500 376500 874
415 20250221 144300 44175839000 377000 376500 377000 376500 266
416 20250221 144200 44075625000 376500 377000 377500 376500 465
417 20250221 144100 43900322500 377000 377000 377500 377000 270
418 20250221 144000 43798471000 377500 377500 377500 377000 159
419 20250221 143900 43738469000 377500 377500 377500 377000 348
420 20250221 143800 43607184000 377500 377500 377500 377000 200
421 20250221 143700 43531715000 377500 377500 377500 377000 203
422 20250221 143600 43455103000 377500 377500 377500 377000 134
423 20250221 143500 43404524500 377500 377000 377500 377000 179
424 20250221 143400 43336970000 377500 377000 377500 376500 256
425 20250221 143300 43240419500 377000 377000 377500 376500 149
426 20250221 143200 43184230500 377500 376500 377500 376500 182
427 20250221 143100 43115636000 376500 377000 377000 376500 163
428 20250221 143000 43054201500 377000 377000 377000 376500 183
429 20250221 142900 42985224000 377000 377000 377000 376500 168
430 20250221 142800 42921896000 377000 377000 377000 376500 130
431 20250221 142700 42872899500 377000 376500 377000 376500 105
432 20250221 142600 42833325500 377000 377000 377000 376500 165
433 20250221 142500 42771134500 377000 377000 377500 377000 631
434 20250221 142400 42533216000 377000 377500 377500 377000 107
435 20250221 142300 42492829000 377500 377500 377500 377000 176
436 20250221 142200 42426405000 377500 377500 377500 377000 158
437 20250221 142100 42366799000 377500 377000 377500 377000 146
438 20250221 142000 42311694500 377000 377500 377500 377000 128
439 20250221 141900 42263378500 377000 377500 377500 377000 229
440 20250221 141800 42176986000 377500 377500 378000 377000 1640
441 20250221 141700 41557861500 377500 377500 377500 377000 249
442 20250221 141600 41463868500 377500 377500 377500 377000 270
443 20250221 141500 41362031500 377500 377500 377500 377000 117
444 20250221 141400 41317874000 377000 377500 377500 377000 287
445 20250221 141300 41209588500 377500 377000 377500 377000 118
446 20250221 141200 41165052500 377000 377000 377500 377000 128
447 20250221 141100 41116748000 377000 377500 377500 377000 135
448 20250221 141000 41065804000 377500 377500 377500 377000 277
449 20250221 140900 40961253000 377500 377500 377500 377000 100
450 20250221 140800 40923516000 377500 376500 377500 376500 480
451 20250221 140700 40742527500 377000 376500 377000 376500 798
452 20250221 140600 40441698500 377000 376500 377000 376500 116
453 20250221 140500 40397972000 377000 377000 377000 376500 162
454 20250221 140400 40336925000 377000 377000 377000 376500 135
455 20250221 140300 40286041500 376500 377000 377000 376500 106
456 20250221 140200 40246100000 377000 377000 377000 376500 182
457 20250221 140100 40177499500 377000 377000 377000 376500 105
458 20250221 140000 40137919500 376500 376500 377000 376500 120
459 20250221 135900 40092692000 377000 376500 377000 376500 106
460 20250221 135800 40052749000 376500 377000 377000 376500 53
461 20250221 135700 40032777000 377000 376500 377000 376500 200
462 20250221 135600 39957404000 376500 377000 377000 376500 77
463 20250221 135500 39928391000 377000 376500 377000 376000 96
464 20250221 135400 39892233500 376000 376500 377000 376000 159
465 20250221 135300 39832345500 376500 376500 377000 376500 222
466 20250221 135200 39748733000 376500 376500 377000 376000 128
467 20250221 135100 39700516000 377000 376500 377000 376500 906
468 20250221 135000 39359366000 376500 377000 377000 376500 115
469 20250221 134900 39316023000 377000 377000 377000 376500 173
470 20250221 134800 39250804500 376500 377000 377000 376500 84
471 20250221 134700 39219142000 377000 376500 377000 376500 134
472 20250221 134600 39168634500 376500 377000 377000 376500 132
473 20250221 134500 39118902500 377000 377000 377000 376500 122
474 20250221 134400 39072915500 377000 376500 377000 376500 217
475 20250221 134300 38991123500 377000 377000 377000 376500 120
476 20250221 134200 38945894000 377000 376500 377000 376500 650
477 20250221 134100 38701146000 376500 376500 376500 376000 126
478 20250221 134000 38653728500 376500 376500 376500 376000 122
479 20250221 133900 38607817500 376500 376500 376500 376000 115
480 20250221 133800 38564547500 376000 376500 376500 376000 132
481 20250221 133700 38514860500 376500 376500 376500 376000 38
482 20250221 133600 38500555500 376500 376500 376500 376000 95
483 20250221 133500 38464798000 376500 376500 376500 376000 209
484 20250221 133400 38386159500 376500 376000 376500 375500 165
485 20250221 133300 38324106000 376000 376000 376500 375500 201
486 20250221 133200 38248504500 376500 376500 376500 376000 149
487 20250221 133100 38192448500 376000 375500 376500 375500 213
488 20250221 133000 38112353500 376000 376000 376000 375500 148
489 20250221 132900 38056722500 376000 376000 376000 375500 137
490 20250221 132800 38005225500 375500 376000 376000 375500 164
491 20250221 132700 37943589000 376000 376000 376000 375500 79
492 20250221 132600 37913887000 376000 375500 376000 375500 111
493 20250221 132500 37872168000 375500 375500 376000 375500 213
494 20250221 132400 37792099500 376000 376000 376000 375500 59
495 20250221 132300 37769917500 375500 376000 376000 375500 122
496 20250221 132200 37724074500 376000 376000 376000 375500 146
497 20250221 132100 37669189000 376000 376500 376500 375500 335
498 20250221 132000 37543232500 376500 376000 376500 376000 49
499 20250221 131900 37524785500 376500 376000 376500 376000 70
500 20250221 131800 37498435500 376500 376000 376500 376000 199
501 20250221 131700 37423546000 376000 376500 376500 376000 88
502 20250221 131600 37390425000 376500 376000 376500 375500 141
503 20250221 131500 37337403000 375500 376000 376000 375500 114
504 20250221 131400 37294554500 376000 375500 376000 375500 70
505 20250221 131300 37268242000 376000 376000 376000 375500 86
506 20250221 131200 37235911000 376000 376000 376000 375500 184
507 20250221 131100 37166781000 376000 375500 376500 375500 398
508 20250221 131000 37017213000 376000 376000 376000 375500 130
509 20250221 130900 36968363500 376000 376000 376000 375500 121
510 20250221 130800 36922873000 376000 376000 376000 375500 140
511 20250221 130700 36870257000 375500 375500 376000 375000 536
512 20250221 130600 36668965500 375500 375500 376000 375500 1220
513 20250221 130500 36210782000 376000 376000 376000 375500 87
514 20250221 130400 36178077000 375500 376000 376500 375500 127
515 20250221 130300 36130305000 376000 376500 376500 376000 841
516 20250221 130200 35814064000 376500 376500 376500 376000 130
517 20250221 130100 35765146500 376000 376500 376500 376000 92
518 20250221 130000 35730526500 376500 376000 376500 376000 79
519 20250221 125900 35700796000 376500 376000 376500 376000 179
520 20250221 125800 35633412000 376500 377000 377000 376000 568
521 20250221 125700 35419566000 377000 377000 377000 376500 85
522 20250221 125600 35387529500 377000 377000 377000 376500 110
523 20250221 125500 35346064000 376500 377000 377000 376500 62
524 20250221 125400 35322693500 376500 376500 377000 376000 305
525 20250221 125300 35207841000 376500 376500 376500 376000 136
526 20250221 125200 35156644000 376000 376500 376500 376000 60
527 20250221 125100 35134061500 376000 377000 377000 376000 674
528 20250221 125000 34880283000 376500 377000 377000 376500 83
529 20250221 124900 34849003500 376500 377000 377000 376500 98
530 20250221 124800 34812061000 377000 376500 377000 376500 74
531 20250221 124700 34784188500 376500 377000 377000 376500 220
532 20250221 124600 34701311000 377000 377000 377000 376500 120
533 20250221 124500 34656083500 377000 377000 377000 376500 58
534 20250221 124400 34634224500 377000 377000 377000 376500 110
535 20250221 124300 34592756000 376500 377500 377500 376500 129
536 20250221 124200 34544111500 377500 377500 378000 376500 630
537 20250221 124100 34306423000 377500 378000 378000 377500 145
538 20250221 124000 34251620500 378000 378000 378000 377500 265
539 20250221 123900 34151460500 377500 378000 378500 377500 1562
540 20250221 123800 33561049500 378000 378000 378000 377500 79
541 20250221 123700 33531201500 377500 377500 378000 377500 921
542 20250221 123600 33183077000 378000 377000 378000 377000 801
543 20250221 123500 32880690500 377500 377000 377500 377000 332
544 20250221 123400 32755498500 377000 377500 377500 377000 107
545 20250221 123300 32715119000 377500 377500 377500 377000 109
546 20250221 123200 32673982500 377500 377500 377500 377000 78
547 20250221 123100 32644547000 377500 377000 377500 377000 77
548 20250221 123000 32615490000 377000 377500 377500 377000 204
549 20250221 122900 32538551000 377500 377500 378000 377000 143
550 20250221 122800 32484576000 378000 378000 378000 377500 182
551 20250221 122700 32415835000 378000 378000 378000 377000 133
552 20250221 122600 32365626000 378000 377500 378000 377000 291
553 20250221 122500 32255691500 377500 377500 378000 377000 214
554 20250221 122400 32174862000 378000 378000 378000 377500 168
555 20250221 122300 32111389000 377500 378000 378000 377500 243
556 20250221 122200 32019631500 378000 377500 378000 377500 146
557 20250221 122100 31964466000 378000 377500 378000 377000 199
558 20250221 122000 31889301500 377500 377500 378000 377000 250
559 20250221 121900 31794920000 377000 377500 378000 377000 65
560 20250221 121800 31770391000 378000 377500 378000 377000 91
561 20250221 121700 31736027500 377500 378000 378000 377000 122
562 20250221 121600 31689933500 378000 377500 378000 377000 226
563 20250221 121500 31604626500 377500 378000 378000 377500 124
564 20250221 121400 31557770500 378000 378000 378000 377500 107
565 20250221 121300 31517339000 377500 377500 378000 377500 99
566 20250221 121200 31479923000 378000 378000 378000 377500 104
567 20250221 121100 31440631500 378000 378000 378000 377500 106
568 20250221 121000 31400574000 378000 377500 378000 377000 485
569 20250221 120900 31217489000 377500 377500 377500 377000 65
570 20250221 120800 31192956000 377000 377500 377500 376500 256
571 20250221 120700 31096406500 377500 377000 377500 376500 90
572 20250221 120600 31062471500 377000 377500 377500 377000 124
573 20250221 120500 31015696000 377500 377500 377500 376500 163
574 20250221 120400 30954211000 377500 377500 377500 377000 207
575 20250221 120300 30876136500 377000 377500 377500 377000 148
576 20250221 120200 30820270500 377000 377000 377500 377000 162
577 20250221 120100 30759164000 377500 377500 377500 377000 128
578 20250221 120000 30710860500 377500 377500 377500 377000 162
579 20250221 115900 30649713000 377500 377500 377500 377000 106
580 20250221 115800 30609705500 377500 377500 377500 377000 124
581 20250221 115700 30562906000 377500 376500 377500 376500 81
582 20250221 115600 30532347000 376500 376500 377500 376500 83
583 20250221 115500 30501031500 376500 376500 377500 376500 224
584 20250221 115400 30416563000 377000 377500 377500 376500 251
585 20250221 115300 30321901000 377000 377500 378000 377000 204
586 20250221 115200 30244887000 377500 377500 377500 377000 156
587 20250221 115100 30186007500 377000 377000 377500 377000 318
588 20250221 115000 30065976500 377500 377000 377500 377000 112
589 20250221 114900 30023701500 377000 377500 377500 377000 83
590 20250221 114800 29992374500 377500 377500 377500 377000 126
591 20250221 114700 29944814000 377500 377500 377500 377000 126
592 20250221 114600 29897268000 377500 378000 378000 377000 305
593 20250221 114500 29782094000 377500 378000 378000 377500 138
594 20250221 114400 29729949000 378000 378000 378000 377500 130
595 20250221 114300 29680829000 378000 378000 378000 377500 170
596 20250221 114200 29616588000 378000 377500 378000 377000 116
597 20250221 114100 29572758500 377500 378000 378000 377000 373
598 20250221 114000 29431889500 378000 377000 378000 377000 842
599 20250221 113900 29114043000 377500 377500 377500 377000 183
600 20250221 113800 29044970000 377500 377000 377500 376500 2599
601 20250221 113700 28064667500 377000 377000 377000 376500 129
602 20250221 113600 28016057500 376500 377000 377000 376500 277
603 20250221 113500 27911708000 377000 376500 377000 376500 66
604 20250221 113400 27886839000 377000 376500 377000 376500 168
605 20250221 113300 27823520500 377000 376500 377000 376500 120
606 20250221 113200 27778300000 377000 376500 377000 376500 693
607 20250221 113100 27517360000 376500 376500 376500 376000 323
608 20250221 113000 27395812500 376000 376000 376500 376000 110
609 20250221 112900 27354421000 376000 376000 376500 375500 148
610 20250221 112800 27298732000 376500 376000 376500 375500 97
611 20250221 112700 27262267500 375500 376000 376500 375500 160
612 20250221 112600 27202134500 375500 376000 376000 375500 233
613 20250221 112500 27114565000 376000 376000 376000 375500 96
614 20250221 112400 27078490500 376000 376000 376000 375500 224
615 20250221 112300 26994325500 376000 375500 376500 375500 141
616 20250221 112200 26941309500 375500 376000 376500 375500 133
617 20250221 112100 26891280000 376500 376000 376500 375500 231
618 20250221 112000 26804379000 376000 377000 377000 375500 301
619 20250221 111900 26691146500 376500 376500 377000 376000 249
620 20250221 111800 26597394000 376500 377000 377000 376000 179
621 20250221 111700 26529984500 377000 376500 377000 376000 52
622 20250221 111600 26510397000 377000 376500 377000 376000 275
623 20250221 111500 26406857000 376000 377000 377000 376000 395
624 20250221 111400 26258129000 377000 377000 377000 376500 131
625 20250221 111300 26208753000 376500 377000 377000 376500 110
626 20250221 111200 26167298500 377000 377000 377000 376500 153
627 20250221 111100 26109644500 376500 376500 377000 376500 120
628 20250221 111000 26064432000 376500 376500 377000 376000 276
629 20250221 110900 25960507500 376000 376500 376500 376000 129
630 20250221 110800 25911951000 376500 376500 376500 376000 204
631 20250221 110700 25835184500 376500 375500 376500 375500 96
632 20250221 110600 25799077500 376000 376500 376500 375500 341
633 20250221 110500 25670848500 376500 376500 377000 376000 275
634 20250221 110400 25567332500 376500 376000 376500 376000 143
635 20250221 110300 25513499500 376500 377000 377000 376000 293
636 20250221 110200 25403118500 377000 376000 377000 376000 238
637 20250221 110100 25313514500 376000 376500 376500 376000 142
638 20250221 110000 25260062500 376000 376500 377000 376000 270
639 20250221 105900 25158349500 376500 376500 377000 376000 333
640 20250221 105800 25032906500 376000 376500 377000 376000 201
641 20250221 105700 24957177500 377000 376000 377000 376000 271
642 20250221 105600 24855137500 376000 376500 376500 375500 260
643 20250221 105500 24757372000 376500 376000 377000 376000 232
644 20250221 105400 24670010000 377000 376500 377000 376000 265
645 20250221 105300 24570212500 376000 376000 376500 376000 264
646 20250221 105200 24470889000 376500 376500 376500 376000 196
647 20250221 105100 24397121000 376500 376000 376500 376000 192
648 20250221 105000 24324859500 376000 375500 376000 375500 151
649 20250221 104900 24268093000 375500 375500 376000 375500 120
650 20250221 104800 24222990000 376000 376000 376000 375000 82
651 20250221 104700 24192188500 375500 376500 376500 375000 303
652 20250221 104600 24078294500 376000 376500 376500 375500 121
653 20250221 104500 24032775500 376500 376500 377000 375500 714
654 20250221 104400 23764271500 376500 377000 377000 376000 415
655 20250221 104300 23608039000 376000 377000 377000 376000 811
656 20250221 104200 23302716500 376500 376500 377000 376500 195
657 20250221 104100 23229256500 377000 376500 377000 376000 633
658 20250221 104000 22990878000 376500 375500 376500 375000 627
659 20250221 103900 22755083500 375500 376000 376000 375000 296
660 20250221 103800 22643919000 375500 375500 376000 375500 275
661 20250221 103700 22540603500 376000 376000 376000 375500 129
662 20250221 103600 22492113000 376000 375000 376000 375000 236
663 20250221 103500 22403500000 375500 375000 375500 375000 151
664 20250221 103400 22346854000 375000 374500 375000 374500 131
665 20250221 103300 22297746000 374500 375000 375000 374500 274
666 20250221 103200 22195092500 375000 374500 375000 374500 393
667 20250221 103100 22047872000 374500 375500 375500 374500 323
668 20250221 103000 21926830500 375500 375000 375500 374500 188
669 20250221 102900 21856329500 375000 374500 375000 374500 132
670 20250221 102800 21806853500 374500 375000 375000 374500 124
671 20250221 102700 21760359500 375000 375000 375000 374500 67
672 20250221 102600 21735237000 374500 375000 375000 374500 194
673 20250221 102500 21662522000 375000 374500 375000 374500 166
674 20250221 102400 21600291500 374500 374500 375000 374500 278
675 20250221 102300 21496150000 375000 375000 375000 374500 227
676 20250221 102200 21411102000 375000 375000 375000 374500 119
677 20250221 102100 21366485000 374500 375000 375500 374500 76
678 20250221 102000 21337969500 375000 375000 375500 374500 149
679 20250221 101900 21282093500 374500 375000 375000 374500 104
680 20250221 101800 21243107000 374500 375000 375000 374500 134
681 20250221 101700 21192876500 374500 375000 375500 374500 213
682 20250221 101600 21113021500 375000 375500 375500 375000 157
683 20250221 101500 21054121000 375500 375500 375500 374500 115
684 20250221 101400 21010952500 375500 375000 375500 374500 111
685 20250221 101300 20969323000 375000 374500 375500 374500 97
686 20250221 101200 20932928000 374500 374500 375000 374500 114
687 20250221 101100 20890216500 375000 374000 375000 374000 167
688 20250221 101000 20827624500 374500 374500 374500 374000 681
689 20250221 100900 20572696500 374000 374000 374500 374000 577
690 20250221 100800 20356787500 374000 374500 374500 374000 1228
691 20250221 100700 19897007000 374500 375000 375500 374500 401
692 20250221 100600 19746700000 375500 374500 375500 374500 140
693 20250221 100500 19694178000 375500 375000 375500 374500 251
694 20250221 100400 19600116500 374500 375000 375000 374500 359
695 20250221 100300 19465536500 374500 375000 375500 374500 974
696 20250221 100200 19100309000 375000 375000 375500 375000 209
697 20250221 100100 19021909000 375000 375500 375500 375000 306
698 20250221 100000 18907044500 375500 375500 376000 375000 681
699 20250221 095900 18651310000 376000 376000 376000 375500 211
700 20250221 095800 18572006500 375500 375500 376000 375500 173
701 20250221 095700 18506999000 375500 375500 376000 375000 611
702 20250221 095600 18277578500 375500 375500 376000 375000 468
703 20250221 095500 18101850000 376000 375500 376000 375500 214
704 20250221 095400 18021463500 375500 376000 376500 375500 945
705 20250221 095300 17665965000 376500 376500 376500 376000 210
706 20250221 095200 17586901500 376500 377000 377000 376500 283
707 20250221 095100 17480342000 377000 376000 377000 376000 333
708 20250221 095000 17354911500 376000 376000 377000 375000 930
709 20250221 094900 17004955500 376500 375000 377000 375000 1286
710 20250221 094800 16521193000 375000 375500 375500 375000 275
711 20250221 094700 16418027500 375000 375000 375500 375000 274
712 20250221 094600 16315199000 375500 376000 376000 375000 519
713 20250221 094500 16120310000 376000 376500 377000 375500 1653
714 20250221 094400 15498419000 376500 376500 377000 376500 841
715 20250221 094300 15181759000 376500 376500 377000 376000 192
716 20250221 094200 15109463500 376000 377000 377500 376000 739
717 20250221 094100 14831120000 377000 376000 377500 376000 585
718 20250221 094000 14610568500 376500 376500 377000 376000 935
719 20250221 093900 14258543500 376500 376500 377500 376500 450
720 20250221 093800 14088899000 376500 377000 377000 375500 1151
721 20250221 093700 13655479000 377000 377000 377500 376500 838
722 20250221 093600 13339544000 377000 376500 377000 375500 660
723 20250221 093500 13091240000 376000 375500 376500 375000 558
724 20250221 093400 12881370000 375500 375000 376000 374500 915
725 20250221 093300 12538232500 374500 374500 375000 374500 93
726 20250221 093200 12503398500 374500 374500 375000 374500 313
727 20250221 093100 12386113500 375000 374500 375000 374000 287
728 20250221 093000 12278618500 374500 375000 375000 374000 1199
729 20250221 092900 11829588500 375000 374500 375500 374500 408
730 20250221 092800 11676643500 375000 374500 375000 374500 312
731 20250221 092700 11559756500 374500 376000 376000 374500 796
732 20250221 092600 11261122000 375500 376500 377000 375500 1810
733 20250221 092500 10580094000 376500 376500 377000 376500 129
734 20250221 092400 10531482000 377000 377500 378000 376500 664
735 20250221 092300 10281069500 378000 377500 378500 377500 978
736 20250221 092200 9911396000 378000 377500 378000 377000 516
737 20250221 092100 9716604500 377500 377000 377500 376500 485
738 20250221 092000 9533700500 377000 377000 377000 376500 217
739 20250221 091900 9451897000 377000 377000 377500 376500 1084
740 20250221 091800 9043210500 377000 377500 377500 376500 230
741 20250221 091700 8956459000 377000 376500 377500 376500 422
742 20250221 091600 8797375500 376500 376500 376500 376000 355
743 20250221 091500 8663728000 376500 375500 376500 375500 324
744 20250221 091400 8541934000 376000 376000 376000 375500 183
745 20250221 091300 8473183000 376000 374500 376500 374500 1188
746 20250221 091200 8027150500 374500 374500 375000 374000 1148
747 20250221 091100 7597364500 375000 375000 375500 374500 904
748 20250221 091000 7258428000 375000 376000 376000 375000 944
749 20250221 090900 6903988500 375500 376500 376500 375500 658
750 20250221 090800 6656675500 376500 378000 378000 376000 1443
751 20250221 090700 6113012000 378000 376500 378000 376500 1062
752 20250221 090600 5712542000 376500 376000 376500 375000 950
753 20250221 090500 5355681500 375500 376000 376500 374500 3685
754 20250221 090400 3972920500 376500 375500 376500 375000 1726
755 20250221 090300 3324491500 375000 374500 376000 374000 1135
756 20250221 090200 2898981500 374000 374000 375500 373500 1916
757 20250221 090100 2182258500 374000 376500 377000 374000 2955
758 20250221 090000 1071762500 377000 378500 379000 376500 2820