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

643
054930/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194100,244752650,24300,24300,24300,24300,154
20250221,194000,244752650,24300,24300,24300,24300,0
20250221,193900,244752650,24300,24300,24300,24300,0
20250221,193800,244752650,24300,24300,24300,24300,0
20250221,193700,244752650,24300,24300,24300,24300,0
20250221,193600,244752650,24300,24300,24300,24300,0
20250221,193500,244752650,24300,24300,24300,24300,0
20250221,193400,244752650,24300,24300,24300,24300,0
20250221,193300,244752650,24300,24300,24300,24300,0
20250221,193200,244752650,24300,24300,24300,24300,0
20250221,193100,244752650,24300,24300,24300,24300,0
20250221,193000,244752650,24300,24300,24300,24300,0
20250221,192900,244752650,24300,24300,24300,24300,0
20250221,192800,244752650,24300,24300,24300,24300,0
20250221,192700,244752650,24300,24300,24300,24300,0
20250221,192600,244752650,24300,24300,24300,24300,0
20250221,192500,244752650,24300,24300,24300,24300,0
20250221,192400,244752650,24300,24300,24300,24300,0
20250221,192300,244752650,24300,24300,24300,24300,0
20250221,192200,244752650,24300,24300,24300,24300,0
20250221,192100,244752650,24300,24300,24300,24300,0
20250221,192000,244752650,24300,24300,24300,24300,0
20250221,191900,244752650,24300,24300,24300,24300,0
20250221,191800,244752650,24300,24300,24300,24300,0
20250221,191700,244752650,24300,24300,24300,24300,0
20250221,191600,244752650,24300,24300,24300,24300,0
20250221,191500,244752650,24300,24300,24300,24300,0
20250221,191400,244752650,24300,24300,24300,24300,0
20250221,191300,244752650,24300,24300,24300,24300,0
20250221,191200,244752650,24300,24300,24300,24300,0
20250221,191100,244752650,24300,24300,24300,24300,154
20250221,191000,244752650,24300,24300,24300,24300,0
20250221,190900,244752650,24300,24300,24300,24300,0
20250221,190800,244752650,24300,24300,24300,24300,0
20250221,190700,244752650,24300,24300,24300,24300,0
20250221,190600,244752650,24300,24300,24300,24300,0
20250221,190500,244752650,24300,24300,24300,24300,0
20250221,190400,244752650,24300,24300,24300,24300,0
20250221,190300,244752650,24300,24300,24300,24300,0
20250221,190200,244752650,24300,24300,24300,24300,0
20250221,190100,244752650,24300,24300,24300,24300,0
20250221,190000,244752650,24300,24300,24300,24300,0
20250221,185900,244752650,24300,24300,24300,24300,0
20250221,185800,244752650,24300,24300,24300,24300,0
20250221,185700,244752650,24300,24300,24300,24300,0
20250221,185600,244752650,24300,24300,24300,24300,0
20250221,185500,244752650,24300,24300,24300,24300,0
20250221,185400,244752650,24300,24300,24300,24300,0
20250221,185300,244752650,24300,24300,24300,24300,0
20250221,185200,244752650,24300,24300,24300,24300,0
20250221,185100,244752650,24300,24300,24300,24300,0
20250221,185000,244752650,24300,24300,24300,24300,0
20250221,184900,244752650,24300,24300,24300,24300,0
20250221,184800,244752650,24300,24300,24300,24300,0
20250221,184700,244752650,24300,24300,24300,24300,0
20250221,184600,244752650,24300,24300,24300,24300,0
20250221,184500,244752650,24300,24300,24300,24300,0
20250221,184400,244752650,24300,24300,24300,24300,0
20250221,184300,244752650,24300,24300,24300,24300,0
20250221,184200,244752650,24300,24300,24300,24300,0
20250221,184100,244752650,24300,24300,24300,24300,154
20250221,184000,244752650,24300,24300,24300,24300,0
20250221,183900,244752650,24300,24300,24300,24300,0
20250221,183800,244752650,24300,24300,24300,24300,0
20250221,183700,244752650,24300,24300,24300,24300,0
20250221,183600,244752650,24300,24300,24300,24300,0
20250221,183500,244752650,24300,24300,24300,24300,0
20250221,183400,244752650,24300,24300,24300,24300,0
20250221,183300,244752650,24300,24300,24300,24300,0
20250221,183200,244752650,24300,24300,24300,24300,0
20250221,183100,244752650,24300,24300,24300,24300,0
20250221,183000,244752650,24300,24300,24300,24300,0
20250221,182900,244752650,24300,24300,24300,24300,0
20250221,182800,244752650,24300,24300,24300,24300,0
20250221,182700,244752650,24300,24300,24300,24300,0
20250221,182600,244752650,24300,24300,24300,24300,0
20250221,182500,244752650,24300,24300,24300,24300,0
20250221,182400,244752650,24300,24300,24300,24300,0
20250221,182300,244752650,24300,24300,24300,24300,0
20250221,182200,244752650,24300,24300,24300,24300,0
20250221,182100,244752650,24300,24300,24300,24300,0
20250221,182000,244752650,24300,24300,24300,24300,0
20250221,181900,244752650,24300,24300,24300,24300,0
20250221,181800,244752650,24300,24300,24300,24300,0
20250221,181700,244752650,24300,24300,24300,24300,0
20250221,181600,244752650,24300,24300,24300,24300,0
20250221,181500,244752650,24300,24300,24300,24300,0
20250221,181400,244752650,24300,24300,24300,24300,0
20250221,181300,244752650,24300,24300,24300,24300,0
20250221,181200,244752650,24300,24300,24300,24300,0
20250221,181100,244752650,24300,24300,24300,24300,154
20250221,181000,244752650,24300,24300,24300,24300,0
20250221,180900,244752650,24300,24300,24300,24300,0
20250221,180800,244752650,24300,24300,24300,24300,0
20250221,180700,244752650,24300,24300,24300,24300,0
20250221,180600,244752650,24300,24300,24300,24300,0
20250221,180500,244752650,24300,24300,24300,24300,0
20250221,180400,244752650,24300,24300,24300,24300,0
20250221,180300,244752650,24300,24300,24300,24300,0
20250221,180200,244752650,24300,24300,24300,24300,0
20250221,180100,244752650,24300,24300,24300,24300,0
20250221,180000,244752650,24300,24300,24300,24300,0
20250221,175900,244752650,24300,24300,24300,24300,0
20250221,175800,244752650,24300,24300,24300,24300,0
20250221,175700,244752650,24300,24300,24300,24300,0
20250221,175600,244752650,24300,24300,24300,24300,0
20250221,175500,244752650,24300,24300,24300,24300,0
20250221,175400,244752650,24300,24300,24300,24300,0
20250221,175300,244752650,24300,24300,24300,24300,0
20250221,175200,244752650,24300,24300,24300,24300,0
20250221,175100,244752650,24300,24300,24300,24300,0
20250221,175000,244752650,24300,24300,24300,24300,0
20250221,174900,244752650,24300,24300,24300,24300,0
20250221,174800,244752650,24300,24300,24300,24300,0
20250221,174700,244752650,24300,24300,24300,24300,0
20250221,174600,244752650,24300,24300,24300,24300,0
20250221,174500,244752650,24300,24300,24300,24300,0
20250221,174400,244752650,24300,24300,24300,24300,0
20250221,174300,244752650,24300,24300,24300,24300,0
20250221,174200,244752650,24300,24300,24300,24300,0
20250221,174100,244752650,24300,24300,24300,24300,154
20250221,174000,244752650,24300,24300,24300,24300,0
20250221,173900,244752650,24300,24300,24300,24300,0
20250221,173800,244752650,24300,24300,24300,24300,0
20250221,173700,244752650,24300,24300,24300,24300,0
20250221,173600,244752650,24300,24300,24300,24300,0
20250221,173500,244752650,24300,24300,24300,24300,0
20250221,173400,244752650,24300,24300,24300,24300,0
20250221,173300,244752650,24300,24300,24300,24300,0
20250221,173200,244752650,24300,24300,24300,24300,0
20250221,173100,244752650,24300,24300,24300,24300,0
20250221,173000,244752650,24300,24300,24300,24300,0
20250221,172900,244752650,24300,24300,24300,24300,0
20250221,172800,244752650,24300,24300,24300,24300,0
20250221,172700,244752650,24300,24300,24300,24300,0
20250221,172600,244752650,24300,24300,24300,24300,0
20250221,172500,244752650,24300,24300,24300,24300,0
20250221,172400,244752650,24300,24300,24300,24300,0
20250221,172300,244752650,24300,24300,24300,24300,0
20250221,172200,244752650,24300,24300,24300,24300,0
20250221,172100,244752650,24300,24300,24300,24300,0
20250221,172000,244752650,24300,24300,24300,24300,0
20250221,171900,244752650,24300,24300,24300,24300,0
20250221,171800,244752650,24300,24300,24300,24300,0
20250221,171700,244752650,24300,24300,24300,24300,0
20250221,171600,244752650,24300,24300,24300,24300,0
20250221,171500,244752650,24300,24300,24300,24300,0
20250221,171400,244752650,24300,24300,24300,24300,0
20250221,171300,244752650,24300,24300,24300,24300,0
20250221,171200,244752650,24300,24300,24300,24300,0
20250221,171100,244752650,24300,24300,24300,24300,154
20250221,171000,244752650,24300,24300,24300,24300,0
20250221,170900,244752650,24300,24300,24300,24300,0
20250221,170800,244752650,24300,24300,24300,24300,0
20250221,170700,244752650,24300,24300,24300,24300,0
20250221,170600,244752650,24300,24300,24300,24300,0
20250221,170500,244752650,24300,24300,24300,24300,0
20250221,170400,244752650,24300,24300,24300,24300,0
20250221,170300,244752650,24300,24300,24300,24300,0
20250221,170200,244752650,24300,24300,24300,24300,0
20250221,170100,244752650,24300,24300,24300,24300,0
20250221,170000,244752650,24300,24300,24300,24300,0
20250221,165900,244752650,24300,24300,24300,24300,0
20250221,165800,244752650,24300,24300,24300,24300,0
20250221,165700,244752650,24300,24300,24300,24300,0
20250221,165600,244752650,24300,24300,24300,24300,0
20250221,165500,244752650,24300,24300,24300,24300,0
20250221,165400,244752650,24300,24300,24300,24300,0
20250221,165300,244752650,24300,24300,24300,24300,0
20250221,165200,244752650,24300,24300,24300,24300,0
20250221,165100,244752650,24300,24300,24300,24300,0
20250221,165000,244752650,24300,24300,24300,24300,0
20250221,164900,244752650,24300,24300,24300,24300,0
20250221,164800,244752650,24300,24300,24300,24300,0
20250221,164700,244752650,24300,24300,24300,24300,0
20250221,164600,244752650,24300,24300,24300,24300,0
20250221,164500,244752650,24300,24300,24300,24300,0
20250221,164400,244752650,24300,24300,24300,24300,0
20250221,164300,244752650,24300,24300,24300,24300,0
20250221,164200,244752650,24300,24300,24300,24300,0
20250221,164100,244752650,24300,24300,24300,24300,154
20250221,164000,244752650,24300,24300,24300,24300,0
20250221,163900,244752650,24300,24300,24300,24300,0
20250221,163800,244752650,24300,24300,24300,24300,0
20250221,163700,244752650,24300,24300,24300,24300,0
20250221,163600,244752650,24300,24300,24300,24300,0
20250221,163500,244752650,24300,24300,24300,24300,0
20250221,163400,244752650,24300,24300,24300,24300,0
20250221,163300,244752650,24300,24300,24300,24300,0
20250221,163200,244752650,24300,24300,24300,24300,0
20250221,163100,244752650,24300,24300,24300,24300,0
20250221,163000,244752650,24300,24300,24300,24300,0
20250221,162900,244752650,24300,24300,24300,24300,0
20250221,162800,244752650,24300,24300,24300,24300,0
20250221,162700,244752650,24300,24300,24300,24300,0
20250221,162600,244752650,24300,24300,24300,24300,0
20250221,162500,244752650,24300,24300,24300,24300,0
20250221,162400,244752650,24300,24300,24300,24300,0
20250221,162300,244752650,24300,24300,24300,24300,0
20250221,162200,244752650,24300,24300,24300,24300,0
20250221,162100,244752650,24300,24300,24300,24300,0
20250221,162000,244752650,24300,24300,24300,24300,0
20250221,161900,244752650,24300,24300,24300,24300,0
20250221,161800,244752650,24300,24300,24300,24300,0
20250221,161700,244752650,24300,24300,24300,24300,0
20250221,161600,244752650,24300,24300,24300,24300,0
20250221,161500,244752650,24300,24300,24300,24300,0
20250221,161400,244752650,24300,24300,24300,24300,0
20250221,161300,244752650,24300,24300,24300,24300,0
20250221,161200,244752650,24300,24300,24300,24300,0
20250221,161100,244752650,24300,24300,24300,24300,154
20250221,161000,244752650,24300,24300,24300,24300,0
20250221,160900,244752650,24300,24300,24300,24300,0
20250221,160800,244752650,24300,24300,24300,24300,0
20250221,160700,244752650,24300,24300,24300,24300,0
20250221,160600,244752650,24300,24300,24300,24300,0
20250221,160500,244752650,24300,24300,24300,24300,0
20250221,160400,244752650,24300,24300,24300,24300,0
20250221,160300,244752650,24300,24300,24300,24300,0
20250221,160200,244752650,24300,24300,24300,24300,0
20250221,160100,244752650,24300,24300,24300,24300,0
20250221,160000,244752650,24300,24300,24300,24300,0
20250221,155900,244752650,24300,24300,24300,24300,0
20250221,155800,244752650,24300,24300,24300,24300,0
20250221,155700,244752650,24300,24300,24300,24300,0
20250221,155600,244752650,24300,24300,24300,24300,0
20250221,155500,244752650,24300,24300,24300,24300,0
20250221,155400,244752650,24300,24300,24300,24300,0
20250221,155300,244752650,24300,24300,24300,24300,0
20250221,155200,244752650,24300,24300,24300,24300,0
20250221,155100,244752650,24300,24300,24300,24300,0
20250221,155000,244752650,24300,24300,24300,24300,0
20250221,154900,244752650,24300,24300,24300,24300,0
20250221,154800,244752650,24300,24300,24300,24300,0
20250221,154700,244752650,24300,24300,24300,24300,0
20250221,154600,244752650,24300,24300,24300,24300,0
20250221,154500,244752650,24300,24300,24300,24300,0
20250221,154400,244752650,24300,24300,24300,24300,0
20250221,154300,244752650,24300,24300,24300,24300,0
20250221,154200,244752650,24300,24300,24300,24300,0
20250221,154100,244752650,24300,24300,24300,24300,154
20250221,154000,244752650,24300,24300,24300,24300,0
20250221,153900,244752650,24300,24300,24300,24300,0
20250221,153800,244752650,24300,24300,24300,24300,0
20250221,153700,244752650,24300,24300,24300,24300,0
20250221,153600,244752650,24300,24300,24300,24300,0
20250221,153500,244752650,24300,24300,24300,24300,0
20250221,153400,244752650,24300,24300,24300,24300,0
20250221,153300,244752650,24300,24300,24300,24300,0
20250221,153200,244752650,24300,24300,24300,24300,0
20250221,153100,244752650,24300,24300,24300,24300,0
20250221,153000,244752650,24300,24300,24300,24300,154
20250221,152900,241010450,24300,24300,24300,24300,0
20250221,152800,241010450,24300,24300,24300,24300,0
20250221,152700,241010450,24300,24300,24300,24300,0
20250221,152600,241010450,24300,24300,24300,24300,0
20250221,152500,241010450,24300,24300,24300,24300,0
20250221,152400,241010450,24300,24300,24300,24300,0
20250221,152300,241010450,24300,24300,24300,24300,0
20250221,152200,241010450,24300,24300,24300,24300,0
20250221,152100,241010450,24300,24300,24300,24300,0
20250221,152000,241010450,24300,24300,24300,24300,0
20250221,151900,241010450,24300,24300,24300,24300,1
20250221,151800,240986150,24200,24200,24200,24200,0
20250221,151700,240986150,24200,24200,24200,24200,0
20250221,151600,240986150,24200,24200,24200,24200,62
20250221,151500,239485750,24200,24200,24200,24200,48
20250221,151400,238324150,24250,24250,24250,24250,5
20250221,151300,238202900,24250,24250,24250,24250,0
20250221,151200,238202900,24250,24250,24250,24250,100
20250221,151100,235777900,24200,24200,24200,24200,10
20250221,151000,235535900,24250,24250,24250,24250,20
20250221,150900,235050900,24250,24250,24250,24250,0
20250221,150800,235050900,24250,24200,24250,24200,59
20250221,150700,233620250,24250,24250,24250,24250,1
20250221,150600,233596000,24200,24200,24200,24200,0
20250221,150500,233596000,24200,24200,24200,24200,0
20250221,150400,233596000,24200,24200,24200,24200,5
20250221,150300,233475000,24200,24200,24200,24200,5
20250221,150200,233354000,24250,24250,24250,24250,0
20250221,150100,233354000,24250,24250,24250,24250,0
20250221,150000,233354000,24250,24250,24250,24250,26
20250221,145900,232723500,24250,24250,24250,24250,0
20250221,145800,232723500,24250,24250,24250,24250,0
20250221,145700,232723500,24250,24200,24250,24200,40
20250221,145600,231755000,24150,24150,24150,24150,0
20250221,145500,231755000,24150,24150,24150,24150,0
20250221,145400,231755000,24150,24150,24150,24150,0
20250221,145300,231755000,24150,24150,24150,24150,0
20250221,145200,231755000,24150,24150,24150,24150,0
20250221,145100,231755000,24150,24150,24150,24150,0
20250221,145000,231755000,24150,24150,24150,24150,0
20250221,144900,231755000,24150,24150,24150,24150,0
20250221,144800,231755000,24150,24150,24150,24150,0
20250221,144700,231755000,24150,24150,24150,24150,0
20250221,144600,231755000,24150,24150,24150,24150,30
20250221,144500,231030500,24150,24150,24150,24150,0
20250221,144400,231030500,24150,24150,24150,24150,0
20250221,144300,231030500,24150,24150,24150,24150,3
20250221,144200,230958050,24150,24150,24150,24150,0
20250221,144100,230958050,24150,24150,24150,24150,0
20250221,144000,230958050,24150,24150,24150,24150,0
20250221,143900,230958050,24150,24150,24150,24150,0
20250221,143800,230958050,24150,24150,24150,24150,0
20250221,143700,230958050,24150,24150,24150,24150,0
20250221,143600,230958050,24150,24150,24150,24150,0
20250221,143500,230958050,24150,24150,24150,24150,0
20250221,143400,230958050,24150,24150,24150,24150,0
20250221,143300,230958050,24150,24150,24150,24150,0
20250221,143200,230958050,24150,24150,24150,24150,0
20250221,143100,230958050,24150,24150,24150,24150,0
20250221,143000,230958050,24150,24150,24150,24150,20
20250221,142900,230475050,24100,24200,24200,24100,300
20250221,142800,223235900,24200,24200,24200,24200,0
20250221,142700,223235900,24200,24200,24200,24200,0
20250221,142600,223235900,24200,24200,24200,24200,0
20250221,142500,223235900,24200,24200,24200,24200,0
20250221,142400,223235900,24200,24200,24200,24200,0
20250221,142300,223235900,24200,24200,24200,24200,0
20250221,142200,223235900,24200,24200,24200,24200,0
20250221,142100,223235900,24200,24200,24200,24200,0
20250221,142000,223235900,24200,24200,24200,24200,0
20250221,141900,223235900,24200,24200,24200,24200,0
20250221,141800,223235900,24200,24200,24200,24200,0
20250221,141700,223235900,24200,24200,24200,24200,0
20250221,141600,223235900,24200,24200,24200,24200,0
20250221,141500,223235900,24200,24200,24200,24200,1
20250221,141400,223211700,24200,24200,24200,24200,0
20250221,141300,223211700,24200,24200,24200,24200,78
20250221,141200,221324100,24200,24200,24200,24200,0
20250221,141100,221324100,24200,24200,24200,24200,0
20250221,141000,221324100,24200,24200,24200,24200,0
20250221,140900,221324100,24200,24200,24200,24200,0
20250221,140800,221324100,24200,24200,24200,24200,234
20250221,140700,215661300,24150,24150,24150,24150,0
20250221,140600,215661300,24150,24150,24150,24150,0
20250221,140500,215661300,24150,24150,24150,24150,0
20250221,140400,215661300,24150,24150,24150,24150,0
20250221,140300,215661300,24150,24150,24150,24150,147
20250221,140200,212111250,24200,24200,24200,24200,17
20250221,140100,211699850,24200,24200,24200,24200,515
20250221,140000,199236850,24250,24250,24250,24250,0
20250221,135900,199236850,24250,24250,24250,24250,0
20250221,135800,199236850,24250,24250,24250,24250,575
20250221,135700,185293100,24300,24300,24300,24300,0
20250221,135600,185293100,24300,24300,24300,24300,0
20250221,135500,185293100,24300,24300,24300,24300,0
20250221,135400,185293100,24300,24300,24300,24300,0
20250221,135300,185293100,24300,24300,24300,24300,0
20250221,135200,185293100,24300,24300,24300,24300,0
20250221,135100,185293100,24300,24300,24300,24300,0
20250221,135000,185293100,24300,24300,24300,24300,1
20250221,134900,185268800,24350,24350,24350,24350,0
20250221,134800,185268800,24350,24350,24350,24350,0
20250221,134700,185268800,24350,24350,24350,24350,1
20250221,134600,185244450,24300,24300,24300,24300,100
20250221,134500,182814450,24250,24250,24250,24250,0
20250221,134400,182814450,24250,24250,24250,24250,0
20250221,134300,182814450,24250,24300,24300,24250,69
20250221,134200,181141050,24300,24300,24300,24300,0
20250221,134100,181141050,24300,24300,24300,24300,0
20250221,134000,181141050,24300,24300,24300,24300,0
20250221,133900,181141050,24300,24250,24300,24250,4
20250221,133800,181043950,24250,24250,24250,24250,0
20250221,133700,181043950,24250,24250,24250,24250,0
20250221,133600,181043950,24250,24250,24250,24250,540
20250221,133500,167948950,24300,24300,24300,24300,0
20250221,133400,167948950,24300,24300,24300,24300,0
20250221,133300,167948950,24300,24300,24300,24300,0
20250221,133200,167948950,24300,24300,24300,24300,0
20250221,133100,167948950,24300,24300,24300,24300,0
20250221,133000,167948950,24300,24300,24300,24300,0
20250221,132900,167948950,24300,24300,24300,24300,0
20250221,132800,167948950,24300,24300,24300,24300,5
20250221,132700,167827450,24300,24300,24300,24300,0
20250221,132600,167827450,24300,24300,24300,24300,10
20250221,132500,167584450,24300,24300,24300,24300,10
20250221,132400,167341450,24300,24300,24300,24300,0
20250221,132300,167341450,24300,24300,24300,24300,0
20250221,132200,167341450,24300,24300,24300,24300,10
20250221,132100,167098450,24250,24250,24250,24250,0
20250221,132000,167098450,24250,24250,24250,24250,0
20250221,131900,167098450,24250,24250,24250,24250,0
20250221,131800,167098450,24250,24250,24250,24250,10
20250221,131700,166855950,24300,24300,24300,24300,0
20250221,131600,166855950,24300,24300,24300,24300,0
20250221,131500,166855950,24300,24300,24300,24300,1
20250221,131400,166831650,24300,24300,24300,24300,0
20250221,131300,166831650,24300,24300,24300,24300,38
20250221,131200,165908250,24300,24300,24300,24300,12
20250221,131100,165616650,24300,24300,24300,24300,0
20250221,131000,165616650,24300,24300,24300,24300,0
20250221,130900,165616650,24300,24300,24300,24300,0
20250221,130800,165616650,24300,24300,24300,24300,0
20250221,130700,165616650,24300,24300,24300,24300,0
20250221,130600,165616650,24300,24300,24300,24300,0
20250221,130500,165616650,24300,24300,24300,24300,0
20250221,130400,165616650,24300,24300,24300,24300,28
20250221,130300,164936250,24300,24300,24300,24300,0
20250221,130200,164936250,24300,24300,24300,24300,0
20250221,130100,164936250,24300,24300,24300,24300,0
20250221,130000,164936250,24300,24300,24300,24300,3
20250221,125900,164863350,24300,24300,24300,24300,0
20250221,125800,164863350,24300,24300,24300,24300,0
20250221,125700,164863350,24300,24300,24300,24300,0
20250221,125600,164863350,24300,24300,24300,24300,20
20250221,125500,164377350,24300,24300,24300,24300,0
20250221,125400,164377350,24300,24300,24300,24300,0
20250221,125300,164377350,24300,24300,24300,24300,15
20250221,125200,164012850,24300,24300,24300,24300,0
20250221,125100,164012850,24300,24300,24300,24300,0
20250221,125000,164012850,24300,24300,24300,24300,0
20250221,124900,164012850,24300,24300,24300,24300,0
20250221,124800,164012850,24300,24300,24300,24300,1
20250221,124700,163988550,24300,24300,24300,24300,0
20250221,124600,163988550,24300,24300,24300,24300,0
20250221,124500,163988550,24300,24300,24300,24300,0
20250221,124400,163988550,24300,24300,24300,24300,0
20250221,124300,163988550,24300,24300,24300,24300,5
20250221,124200,163867050,24350,24350,24350,24350,0
20250221,124100,163867050,24350,24350,24350,24350,0
20250221,124000,163867050,24350,24350,24350,24350,0
20250221,123900,163867050,24350,24350,24350,24350,0
20250221,123800,163867050,24350,24350,24350,24350,0
20250221,123700,163867050,24350,24350,24350,24350,0
20250221,123600,163867050,24350,24350,24350,24350,0
20250221,123500,163867050,24350,24350,24350,24350,0
20250221,123400,163867050,24350,24350,24350,24350,0
20250221,123300,163867050,24350,24350,24350,24350,0
20250221,123200,163867050,24350,24350,24350,24350,0
20250221,123100,163867050,24350,24350,24350,24350,0
20250221,123000,163867050,24350,24350,24350,24350,0
20250221,122900,163867050,24350,24350,24350,24350,1
20250221,122800,163842700,24350,24350,24350,24350,2
20250221,122700,163794000,24250,24250,24250,24250,0
20250221,122600,163794000,24250,24250,24250,24250,802
20250221,122500,144345500,24250,24250,24250,24250,0
20250221,122400,144345500,24250,24250,24250,24250,0
20250221,122300,144345500,24250,24250,24250,24250,0
20250221,122200,144345500,24250,24250,24250,24250,0
20250221,122100,144345500,24250,24250,24250,24250,0
20250221,122000,144345500,24250,24250,24250,24250,207
20250221,121900,139325750,24300,24300,24300,24300,0
20250221,121800,139325750,24300,24300,24300,24300,0
20250221,121700,139325750,24300,24300,24300,24300,0
20250221,121600,139325750,24300,24300,24300,24300,0
20250221,121500,139325750,24300,24300,24300,24300,0
20250221,121400,139325750,24300,24300,24300,24300,0
20250221,121300,139325750,24300,24300,24300,24300,0
20250221,121200,139325750,24300,24300,24300,24300,0
20250221,121100,139325750,24300,24300,24300,24300,307
20250221,121000,131865650,24300,24300,24300,24300,0
20250221,120900,131865650,24300,24300,24300,24300,0
20250221,120800,131865650,24300,24300,24300,24300,0
20250221,120700,131865650,24300,24300,24300,24300,0
20250221,120600,131865650,24300,24300,24300,24300,0
20250221,120500,131865650,24300,24300,24300,24300,0
20250221,120400,131865650,24300,24300,24300,24300,0
20250221,120300,131865650,24300,24300,24300,24300,0
20250221,120200,131865650,24300,24300,24300,24300,0
20250221,120100,131865650,24300,24300,24300,24300,0
20250221,120000,131865650,24300,24300,24300,24300,0
20250221,115900,131865650,24300,24300,24300,24300,0
20250221,115800,131865650,24300,24300,24300,24300,0
20250221,115700,131865650,24300,24300,24300,24300,0
20250221,115600,131865650,24300,24300,24300,24300,0
20250221,115500,131865650,24300,24300,24300,24300,1
20250221,115400,131841350,24300,24300,24300,24300,54
20250221,115300,130529150,24300,24300,24300,24300,0
20250221,115200,130529150,24300,24300,24300,24300,0
20250221,115100,130529150,24300,24300,24300,24300,0
20250221,115000,130529150,24300,24300,24300,24300,0
20250221,114900,130529150,24300,24300,24300,24300,232
20250221,114800,124891550,24400,24400,24400,24400,0
20250221,114700,124891550,24400,24400,24400,24400,0
20250221,114600,124891550,24400,24400,24400,24400,0
20250221,114500,124891550,24400,24400,24400,24400,0
20250221,114400,124891550,24400,24400,24400,24400,0
20250221,114300,124891550,24400,24400,24400,24400,0
20250221,114200,124891550,24400,24400,24400,24400,0
20250221,114100,124891550,24400,24400,24400,24400,0
20250221,114000,124891550,24400,24400,24400,24400,0
20250221,113900,124891550,24400,24400,24400,24400,0
20250221,113800,124891550,24400,24400,24400,24400,1
20250221,113700,124867150,24350,24350,24350,24350,0
20250221,113600,124867150,24350,24350,24350,24350,0
20250221,113500,124867150,24350,24350,24350,24350,0
20250221,113400,124867150,24350,24350,24350,24350,10
20250221,113300,124623650,24350,24350,24350,24350,0
20250221,113200,124623650,24350,24350,24350,24350,0
20250221,113100,124623650,24350,24350,24350,24350,10
20250221,113000,124380150,24350,24350,24350,24350,0
20250221,112900,124380150,24350,24350,24350,24350,0
20250221,112800,124380150,24350,24350,24350,24350,10
20250221,112700,124136650,24350,24350,24350,24350,20
20250221,112600,123649650,24350,24350,24350,24350,10
20250221,112500,123406150,24400,24400,24400,24400,0
20250221,112400,123406150,24400,24400,24400,24400,0
20250221,112300,123406150,24400,24400,24400,24400,0
20250221,112200,123406150,24400,24400,24400,24400,0
20250221,112100,123406150,24400,24400,24400,24400,0
20250221,112000,123406150,24400,24400,24400,24400,0
20250221,111900,123406150,24400,24400,24400,24400,0
20250221,111800,123406150,24400,24400,24400,24400,0
20250221,111700,123406150,24400,24400,24400,24400,0
20250221,111600,123406150,24400,24400,24400,24400,1
20250221,111500,123381750,24300,24300,24300,24300,0
20250221,111400,123381750,24300,24300,24300,24300,0
20250221,111300,123381750,24300,24300,24300,24300,0
20250221,111200,123381750,24300,24300,24300,24300,0
20250221,111100,123381750,24300,24300,24300,24300,0
20250221,111000,123381750,24300,24300,24300,24300,0
20250221,110900,123381750,24300,24300,24300,24300,0
20250221,110800,123381750,24300,24300,24300,24300,0
20250221,110700,123381750,24300,24300,24300,24300,0
20250221,110600,123381750,24300,24300,24300,24300,122
20250221,110500,120417150,24300,24300,24300,24300,0
20250221,110400,120417150,24300,24300,24300,24300,0
20250221,110300,120417150,24300,24300,24300,24300,0
20250221,110200,120417150,24300,24400,24400,24300,101
20250221,110100,117952850,24400,24400,24400,24400,2
20250221,110000,117904050,24400,24400,24400,24400,15
20250221,105900,117538050,24400,24400,24400,24400,0
20250221,105800,117538050,24400,24400,24400,24400,0
20250221,105700,117538050,24400,24400,24400,24400,0
20250221,105600,117538050,24400,24400,24400,24400,0
20250221,105500,117538050,24400,24400,24400,24400,0
20250221,105400,117538050,24400,24400,24400,24400,0
20250221,105300,117538050,24400,24400,24400,24400,0
20250221,105200,117538050,24400,24400,24400,24400,0
20250221,105100,117538050,24400,24400,24400,24400,0
20250221,105000,117538050,24400,24400,24400,24400,8
20250221,104900,117342850,24400,24400,24400,24400,0
20250221,104800,117342850,24400,24400,24400,24400,1
20250221,104700,117318450,24350,24350,24350,24350,1
20250221,104600,117294100,24350,24350,24350,24350,6
20250221,104500,117148000,24300,24300,24300,24300,0
20250221,104400,117148000,24300,24300,24300,24300,0
20250221,104300,117148000,24300,24300,24300,24300,0
20250221,104200,117148000,24300,24300,24300,24300,1
20250221,104100,117123700,24300,24300,24300,24300,1
20250221,104000,117099400,24300,24300,24300,24300,0
20250221,103900,117099400,24300,24300,24300,24300,0
20250221,103800,117099400,24300,24300,24300,24300,3
20250221,103700,117026500,24300,24300,24300,24300,3
20250221,103600,116953600,24300,24300,24300,24300,0
20250221,103500,116953600,24300,24350,24350,24300,47
20250221,103400,115810900,24300,24300,24300,24300,0
20250221,103300,115810900,24300,24300,24300,24300,0
20250221,103200,115810900,24300,24300,24300,24300,0
20250221,103100,115810900,24300,24300,24300,24300,0
20250221,103000,115810900,24300,24300,24300,24300,0
20250221,102900,115810900,24300,24300,24300,24300,0
20250221,102800,115810900,24300,24300,24300,24300,0
20250221,102700,115810900,24300,24300,24300,24300,20
20250221,102600,115324900,24350,24350,24350,24350,0
20250221,102500,115324900,24350,24350,24350,24350,0
20250221,102400,115324900,24350,24350,24350,24350,0
20250221,102300,115324900,24350,24350,24350,24350,0
20250221,102200,115324900,24350,24350,24350,24350,1
20250221,102100,115300550,24300,24300,24300,24300,0
20250221,102000,115300550,24300,24300,24300,24300,0
20250221,101900,115300550,24300,24300,24300,24300,1
20250221,101800,115276250,24350,24350,24350,24350,0
20250221,101700,115276250,24350,24350,24350,24350,0
20250221,101600,115276250,24350,24350,24350,24350,300
20250221,101500,107971250,24300,24300,24300,24300,0
20250221,101400,107971250,24300,24300,24300,24300,113
20250221,101300,105225350,24350,24350,24350,24350,0
20250221,101200,105225350,24350,24350,24350,24350,0
20250221,101100,105225350,24350,24350,24350,24350,0
20250221,101000,105225350,24350,24350,24350,24350,0
20250221,100900,105225350,24350,24350,24350,24350,0
20250221,100800,105225350,24350,24300,24350,24300,2
20250221,100700,105176700,24350,24300,24350,24300,31
20250221,100600,104423350,24350,24350,24350,24350,0
20250221,100500,104423350,24350,24350,24350,24350,0
20250221,100400,104423350,24350,24350,24350,24350,0
20250221,100300,104423350,24350,24350,24350,24350,0
20250221,100200,104423350,24350,24350,24350,24350,0
20250221,100100,104423350,24350,24350,24350,24350,101
20250221,100000,101964000,24350,24350,24350,24350,0
20250221,095900,101964000,24350,24350,24350,24350,0
20250221,095800,101964000,24350,24350,24350,24350,400
20250221,095700,92224000,24350,24350,24350,24350,0
20250221,095600,92224000,24350,24350,24350,24350,0
20250221,095500,92224000,24350,24350,24350,24350,0
20250221,095400,92224000,24350,24350,24350,24350,0
20250221,095300,92224000,24350,24350,24350,24350,0
20250221,095200,92224000,24350,24350,24350,24350,147
20250221,095100,88644550,24350,24350,24350,24350,0
20250221,095000,88644550,24350,24350,24350,24350,0
20250221,094900,88644550,24350,24350,24350,24350,0
20250221,094800,88644550,24350,24350,24350,24350,2
20250221,094700,88595850,24350,24350,24350,24350,1
20250221,094600,88571500,24350,24300,24350,24300,27
20250221,094500,87915300,24250,24250,24250,24250,3
20250221,094400,87842550,24250,24250,24250,24250,6
20250221,094300,87697050,24250,24250,24250,24250,3
20250221,094200,87624300,24200,24200,24200,24200,117
20250221,094100,84792900,24200,24200,24200,24200,0
20250221,094000,84792900,24200,24250,24250,24200,142
20250221,093900,81350450,24300,24300,24300,24300,0
20250221,093800,81350450,24300,24300,24300,24300,0
20250221,093700,81350450,24300,24300,24300,24300,0
20250221,093600,81350450,24300,24300,24300,24300,1
20250221,093500,81326150,24250,24250,24250,24250,0
20250221,093400,81326150,24250,24250,24250,24250,45
20250221,093300,80234900,24250,24250,24250,24250,0
20250221,093200,80234900,24250,24250,24250,24250,100
20250221,093100,77809900,24250,24350,24350,24250,17
20250221,093000,77396750,24350,24350,24350,24350,0
20250221,092900,77396750,24350,24350,24350,24350,0
20250221,092800,77396750,24350,24350,24350,24350,1
20250221,092700,77372400,24350,24350,24350,24350,0
20250221,092600,77372400,24350,24350,24350,24350,0
20250221,092500,77372400,24350,24350,24350,24350,0
20250221,092400,77372400,24350,24350,24350,24350,0
20250221,092300,77372400,24350,24350,24350,24350,0
20250221,092200,77372400,24350,24350,24350,24350,0
20250221,092100,77372400,24350,24350,24350,24350,0
20250221,092000,77372400,24350,24300,24350,24300,436
20250221,091900,66775300,24350,24400,24400,24350,409
20250221,091800,56811850,24450,24450,24450,24450,15
20250221,091700,56445100,24450,24450,24450,24450,130
20250221,091600,53266600,24400,24400,24400,24400,9
20250221,091500,53047000,24400,24400,24450,24400,122
20250221,091400,50069350,24350,24400,24400,24350,23
20250221,091300,49509250,24450,24450,24450,24450,2
20250221,091200,49460350,24450,24450,24450,24450,0
20250221,091100,49460350,24450,24450,24450,24450,56
20250221,091000,48091150,24450,24450,24450,24300,4
20250221,090900,47993650,24300,24350,24450,24300,357
20250221,090800,39303100,24400,24400,24400,24400,286
20250221,090700,32324700,24400,24450,24450,24400,185
20250221,090600,27808650,24450,24450,24450,24450,0
20250221,090500,27808650,24450,24700,24700,24450,241
20250221,090400,21915700,24700,24500,24700,24450,16
20250221,090300,21523750,24400,24400,25000,24400,624
20250221,090200,6215750,24400,24300,24400,24300,35
20250221,090100,5363850,24150,24150,24150,24150,205
20250221,090000,413100,24300,24300,24300,24300,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194100 244752650 24300 24300 24300 24300 154
3 20250221 194000 244752650 24300 24300 24300 24300 0
4 20250221 193900 244752650 24300 24300 24300 24300 0
5 20250221 193800 244752650 24300 24300 24300 24300 0
6 20250221 193700 244752650 24300 24300 24300 24300 0
7 20250221 193600 244752650 24300 24300 24300 24300 0
8 20250221 193500 244752650 24300 24300 24300 24300 0
9 20250221 193400 244752650 24300 24300 24300 24300 0
10 20250221 193300 244752650 24300 24300 24300 24300 0
11 20250221 193200 244752650 24300 24300 24300 24300 0
12 20250221 193100 244752650 24300 24300 24300 24300 0
13 20250221 193000 244752650 24300 24300 24300 24300 0
14 20250221 192900 244752650 24300 24300 24300 24300 0
15 20250221 192800 244752650 24300 24300 24300 24300 0
16 20250221 192700 244752650 24300 24300 24300 24300 0
17 20250221 192600 244752650 24300 24300 24300 24300 0
18 20250221 192500 244752650 24300 24300 24300 24300 0
19 20250221 192400 244752650 24300 24300 24300 24300 0
20 20250221 192300 244752650 24300 24300 24300 24300 0
21 20250221 192200 244752650 24300 24300 24300 24300 0
22 20250221 192100 244752650 24300 24300 24300 24300 0
23 20250221 192000 244752650 24300 24300 24300 24300 0
24 20250221 191900 244752650 24300 24300 24300 24300 0
25 20250221 191800 244752650 24300 24300 24300 24300 0
26 20250221 191700 244752650 24300 24300 24300 24300 0
27 20250221 191600 244752650 24300 24300 24300 24300 0
28 20250221 191500 244752650 24300 24300 24300 24300 0
29 20250221 191400 244752650 24300 24300 24300 24300 0
30 20250221 191300 244752650 24300 24300 24300 24300 0
31 20250221 191200 244752650 24300 24300 24300 24300 0
32 20250221 191100 244752650 24300 24300 24300 24300 154
33 20250221 191000 244752650 24300 24300 24300 24300 0
34 20250221 190900 244752650 24300 24300 24300 24300 0
35 20250221 190800 244752650 24300 24300 24300 24300 0
36 20250221 190700 244752650 24300 24300 24300 24300 0
37 20250221 190600 244752650 24300 24300 24300 24300 0
38 20250221 190500 244752650 24300 24300 24300 24300 0
39 20250221 190400 244752650 24300 24300 24300 24300 0
40 20250221 190300 244752650 24300 24300 24300 24300 0
41 20250221 190200 244752650 24300 24300 24300 24300 0
42 20250221 190100 244752650 24300 24300 24300 24300 0
43 20250221 190000 244752650 24300 24300 24300 24300 0
44 20250221 185900 244752650 24300 24300 24300 24300 0
45 20250221 185800 244752650 24300 24300 24300 24300 0
46 20250221 185700 244752650 24300 24300 24300 24300 0
47 20250221 185600 244752650 24300 24300 24300 24300 0
48 20250221 185500 244752650 24300 24300 24300 24300 0
49 20250221 185400 244752650 24300 24300 24300 24300 0
50 20250221 185300 244752650 24300 24300 24300 24300 0
51 20250221 185200 244752650 24300 24300 24300 24300 0
52 20250221 185100 244752650 24300 24300 24300 24300 0
53 20250221 185000 244752650 24300 24300 24300 24300 0
54 20250221 184900 244752650 24300 24300 24300 24300 0
55 20250221 184800 244752650 24300 24300 24300 24300 0
56 20250221 184700 244752650 24300 24300 24300 24300 0
57 20250221 184600 244752650 24300 24300 24300 24300 0
58 20250221 184500 244752650 24300 24300 24300 24300 0
59 20250221 184400 244752650 24300 24300 24300 24300 0
60 20250221 184300 244752650 24300 24300 24300 24300 0
61 20250221 184200 244752650 24300 24300 24300 24300 0
62 20250221 184100 244752650 24300 24300 24300 24300 154
63 20250221 184000 244752650 24300 24300 24300 24300 0
64 20250221 183900 244752650 24300 24300 24300 24300 0
65 20250221 183800 244752650 24300 24300 24300 24300 0
66 20250221 183700 244752650 24300 24300 24300 24300 0
67 20250221 183600 244752650 24300 24300 24300 24300 0
68 20250221 183500 244752650 24300 24300 24300 24300 0
69 20250221 183400 244752650 24300 24300 24300 24300 0
70 20250221 183300 244752650 24300 24300 24300 24300 0
71 20250221 183200 244752650 24300 24300 24300 24300 0
72 20250221 183100 244752650 24300 24300 24300 24300 0
73 20250221 183000 244752650 24300 24300 24300 24300 0
74 20250221 182900 244752650 24300 24300 24300 24300 0
75 20250221 182800 244752650 24300 24300 24300 24300 0
76 20250221 182700 244752650 24300 24300 24300 24300 0
77 20250221 182600 244752650 24300 24300 24300 24300 0
78 20250221 182500 244752650 24300 24300 24300 24300 0
79 20250221 182400 244752650 24300 24300 24300 24300 0
80 20250221 182300 244752650 24300 24300 24300 24300 0
81 20250221 182200 244752650 24300 24300 24300 24300 0
82 20250221 182100 244752650 24300 24300 24300 24300 0
83 20250221 182000 244752650 24300 24300 24300 24300 0
84 20250221 181900 244752650 24300 24300 24300 24300 0
85 20250221 181800 244752650 24300 24300 24300 24300 0
86 20250221 181700 244752650 24300 24300 24300 24300 0
87 20250221 181600 244752650 24300 24300 24300 24300 0
88 20250221 181500 244752650 24300 24300 24300 24300 0
89 20250221 181400 244752650 24300 24300 24300 24300 0
90 20250221 181300 244752650 24300 24300 24300 24300 0
91 20250221 181200 244752650 24300 24300 24300 24300 0
92 20250221 181100 244752650 24300 24300 24300 24300 154
93 20250221 181000 244752650 24300 24300 24300 24300 0
94 20250221 180900 244752650 24300 24300 24300 24300 0
95 20250221 180800 244752650 24300 24300 24300 24300 0
96 20250221 180700 244752650 24300 24300 24300 24300 0
97 20250221 180600 244752650 24300 24300 24300 24300 0
98 20250221 180500 244752650 24300 24300 24300 24300 0
99 20250221 180400 244752650 24300 24300 24300 24300 0
100 20250221 180300 244752650 24300 24300 24300 24300 0
101 20250221 180200 244752650 24300 24300 24300 24300 0
102 20250221 180100 244752650 24300 24300 24300 24300 0
103 20250221 180000 244752650 24300 24300 24300 24300 0
104 20250221 175900 244752650 24300 24300 24300 24300 0
105 20250221 175800 244752650 24300 24300 24300 24300 0
106 20250221 175700 244752650 24300 24300 24300 24300 0
107 20250221 175600 244752650 24300 24300 24300 24300 0
108 20250221 175500 244752650 24300 24300 24300 24300 0
109 20250221 175400 244752650 24300 24300 24300 24300 0
110 20250221 175300 244752650 24300 24300 24300 24300 0
111 20250221 175200 244752650 24300 24300 24300 24300 0
112 20250221 175100 244752650 24300 24300 24300 24300 0
113 20250221 175000 244752650 24300 24300 24300 24300 0
114 20250221 174900 244752650 24300 24300 24300 24300 0
115 20250221 174800 244752650 24300 24300 24300 24300 0
116 20250221 174700 244752650 24300 24300 24300 24300 0
117 20250221 174600 244752650 24300 24300 24300 24300 0
118 20250221 174500 244752650 24300 24300 24300 24300 0
119 20250221 174400 244752650 24300 24300 24300 24300 0
120 20250221 174300 244752650 24300 24300 24300 24300 0
121 20250221 174200 244752650 24300 24300 24300 24300 0
122 20250221 174100 244752650 24300 24300 24300 24300 154
123 20250221 174000 244752650 24300 24300 24300 24300 0
124 20250221 173900 244752650 24300 24300 24300 24300 0
125 20250221 173800 244752650 24300 24300 24300 24300 0
126 20250221 173700 244752650 24300 24300 24300 24300 0
127 20250221 173600 244752650 24300 24300 24300 24300 0
128 20250221 173500 244752650 24300 24300 24300 24300 0
129 20250221 173400 244752650 24300 24300 24300 24300 0
130 20250221 173300 244752650 24300 24300 24300 24300 0
131 20250221 173200 244752650 24300 24300 24300 24300 0
132 20250221 173100 244752650 24300 24300 24300 24300 0
133 20250221 173000 244752650 24300 24300 24300 24300 0
134 20250221 172900 244752650 24300 24300 24300 24300 0
135 20250221 172800 244752650 24300 24300 24300 24300 0
136 20250221 172700 244752650 24300 24300 24300 24300 0
137 20250221 172600 244752650 24300 24300 24300 24300 0
138 20250221 172500 244752650 24300 24300 24300 24300 0
139 20250221 172400 244752650 24300 24300 24300 24300 0
140 20250221 172300 244752650 24300 24300 24300 24300 0
141 20250221 172200 244752650 24300 24300 24300 24300 0
142 20250221 172100 244752650 24300 24300 24300 24300 0
143 20250221 172000 244752650 24300 24300 24300 24300 0
144 20250221 171900 244752650 24300 24300 24300 24300 0
145 20250221 171800 244752650 24300 24300 24300 24300 0
146 20250221 171700 244752650 24300 24300 24300 24300 0
147 20250221 171600 244752650 24300 24300 24300 24300 0
148 20250221 171500 244752650 24300 24300 24300 24300 0
149 20250221 171400 244752650 24300 24300 24300 24300 0
150 20250221 171300 244752650 24300 24300 24300 24300 0
151 20250221 171200 244752650 24300 24300 24300 24300 0
152 20250221 171100 244752650 24300 24300 24300 24300 154
153 20250221 171000 244752650 24300 24300 24300 24300 0
154 20250221 170900 244752650 24300 24300 24300 24300 0
155 20250221 170800 244752650 24300 24300 24300 24300 0
156 20250221 170700 244752650 24300 24300 24300 24300 0
157 20250221 170600 244752650 24300 24300 24300 24300 0
158 20250221 170500 244752650 24300 24300 24300 24300 0
159 20250221 170400 244752650 24300 24300 24300 24300 0
160 20250221 170300 244752650 24300 24300 24300 24300 0
161 20250221 170200 244752650 24300 24300 24300 24300 0
162 20250221 170100 244752650 24300 24300 24300 24300 0
163 20250221 170000 244752650 24300 24300 24300 24300 0
164 20250221 165900 244752650 24300 24300 24300 24300 0
165 20250221 165800 244752650 24300 24300 24300 24300 0
166 20250221 165700 244752650 24300 24300 24300 24300 0
167 20250221 165600 244752650 24300 24300 24300 24300 0
168 20250221 165500 244752650 24300 24300 24300 24300 0
169 20250221 165400 244752650 24300 24300 24300 24300 0
170 20250221 165300 244752650 24300 24300 24300 24300 0
171 20250221 165200 244752650 24300 24300 24300 24300 0
172 20250221 165100 244752650 24300 24300 24300 24300 0
173 20250221 165000 244752650 24300 24300 24300 24300 0
174 20250221 164900 244752650 24300 24300 24300 24300 0
175 20250221 164800 244752650 24300 24300 24300 24300 0
176 20250221 164700 244752650 24300 24300 24300 24300 0
177 20250221 164600 244752650 24300 24300 24300 24300 0
178 20250221 164500 244752650 24300 24300 24300 24300 0
179 20250221 164400 244752650 24300 24300 24300 24300 0
180 20250221 164300 244752650 24300 24300 24300 24300 0
181 20250221 164200 244752650 24300 24300 24300 24300 0
182 20250221 164100 244752650 24300 24300 24300 24300 154
183 20250221 164000 244752650 24300 24300 24300 24300 0
184 20250221 163900 244752650 24300 24300 24300 24300 0
185 20250221 163800 244752650 24300 24300 24300 24300 0
186 20250221 163700 244752650 24300 24300 24300 24300 0
187 20250221 163600 244752650 24300 24300 24300 24300 0
188 20250221 163500 244752650 24300 24300 24300 24300 0
189 20250221 163400 244752650 24300 24300 24300 24300 0
190 20250221 163300 244752650 24300 24300 24300 24300 0
191 20250221 163200 244752650 24300 24300 24300 24300 0
192 20250221 163100 244752650 24300 24300 24300 24300 0
193 20250221 163000 244752650 24300 24300 24300 24300 0
194 20250221 162900 244752650 24300 24300 24300 24300 0
195 20250221 162800 244752650 24300 24300 24300 24300 0
196 20250221 162700 244752650 24300 24300 24300 24300 0
197 20250221 162600 244752650 24300 24300 24300 24300 0
198 20250221 162500 244752650 24300 24300 24300 24300 0
199 20250221 162400 244752650 24300 24300 24300 24300 0
200 20250221 162300 244752650 24300 24300 24300 24300 0
201 20250221 162200 244752650 24300 24300 24300 24300 0
202 20250221 162100 244752650 24300 24300 24300 24300 0
203 20250221 162000 244752650 24300 24300 24300 24300 0
204 20250221 161900 244752650 24300 24300 24300 24300 0
205 20250221 161800 244752650 24300 24300 24300 24300 0
206 20250221 161700 244752650 24300 24300 24300 24300 0
207 20250221 161600 244752650 24300 24300 24300 24300 0
208 20250221 161500 244752650 24300 24300 24300 24300 0
209 20250221 161400 244752650 24300 24300 24300 24300 0
210 20250221 161300 244752650 24300 24300 24300 24300 0
211 20250221 161200 244752650 24300 24300 24300 24300 0
212 20250221 161100 244752650 24300 24300 24300 24300 154
213 20250221 161000 244752650 24300 24300 24300 24300 0
214 20250221 160900 244752650 24300 24300 24300 24300 0
215 20250221 160800 244752650 24300 24300 24300 24300 0
216 20250221 160700 244752650 24300 24300 24300 24300 0
217 20250221 160600 244752650 24300 24300 24300 24300 0
218 20250221 160500 244752650 24300 24300 24300 24300 0
219 20250221 160400 244752650 24300 24300 24300 24300 0
220 20250221 160300 244752650 24300 24300 24300 24300 0
221 20250221 160200 244752650 24300 24300 24300 24300 0
222 20250221 160100 244752650 24300 24300 24300 24300 0
223 20250221 160000 244752650 24300 24300 24300 24300 0
224 20250221 155900 244752650 24300 24300 24300 24300 0
225 20250221 155800 244752650 24300 24300 24300 24300 0
226 20250221 155700 244752650 24300 24300 24300 24300 0
227 20250221 155600 244752650 24300 24300 24300 24300 0
228 20250221 155500 244752650 24300 24300 24300 24300 0
229 20250221 155400 244752650 24300 24300 24300 24300 0
230 20250221 155300 244752650 24300 24300 24300 24300 0
231 20250221 155200 244752650 24300 24300 24300 24300 0
232 20250221 155100 244752650 24300 24300 24300 24300 0
233 20250221 155000 244752650 24300 24300 24300 24300 0
234 20250221 154900 244752650 24300 24300 24300 24300 0
235 20250221 154800 244752650 24300 24300 24300 24300 0
236 20250221 154700 244752650 24300 24300 24300 24300 0
237 20250221 154600 244752650 24300 24300 24300 24300 0
238 20250221 154500 244752650 24300 24300 24300 24300 0
239 20250221 154400 244752650 24300 24300 24300 24300 0
240 20250221 154300 244752650 24300 24300 24300 24300 0
241 20250221 154200 244752650 24300 24300 24300 24300 0
242 20250221 154100 244752650 24300 24300 24300 24300 154
243 20250221 154000 244752650 24300 24300 24300 24300 0
244 20250221 153900 244752650 24300 24300 24300 24300 0
245 20250221 153800 244752650 24300 24300 24300 24300 0
246 20250221 153700 244752650 24300 24300 24300 24300 0
247 20250221 153600 244752650 24300 24300 24300 24300 0
248 20250221 153500 244752650 24300 24300 24300 24300 0
249 20250221 153400 244752650 24300 24300 24300 24300 0
250 20250221 153300 244752650 24300 24300 24300 24300 0
251 20250221 153200 244752650 24300 24300 24300 24300 0
252 20250221 153100 244752650 24300 24300 24300 24300 0
253 20250221 153000 244752650 24300 24300 24300 24300 154
254 20250221 152900 241010450 24300 24300 24300 24300 0
255 20250221 152800 241010450 24300 24300 24300 24300 0
256 20250221 152700 241010450 24300 24300 24300 24300 0
257 20250221 152600 241010450 24300 24300 24300 24300 0
258 20250221 152500 241010450 24300 24300 24300 24300 0
259 20250221 152400 241010450 24300 24300 24300 24300 0
260 20250221 152300 241010450 24300 24300 24300 24300 0
261 20250221 152200 241010450 24300 24300 24300 24300 0
262 20250221 152100 241010450 24300 24300 24300 24300 0
263 20250221 152000 241010450 24300 24300 24300 24300 0
264 20250221 151900 241010450 24300 24300 24300 24300 1
265 20250221 151800 240986150 24200 24200 24200 24200 0
266 20250221 151700 240986150 24200 24200 24200 24200 0
267 20250221 151600 240986150 24200 24200 24200 24200 62
268 20250221 151500 239485750 24200 24200 24200 24200 48
269 20250221 151400 238324150 24250 24250 24250 24250 5
270 20250221 151300 238202900 24250 24250 24250 24250 0
271 20250221 151200 238202900 24250 24250 24250 24250 100
272 20250221 151100 235777900 24200 24200 24200 24200 10
273 20250221 151000 235535900 24250 24250 24250 24250 20
274 20250221 150900 235050900 24250 24250 24250 24250 0
275 20250221 150800 235050900 24250 24200 24250 24200 59
276 20250221 150700 233620250 24250 24250 24250 24250 1
277 20250221 150600 233596000 24200 24200 24200 24200 0
278 20250221 150500 233596000 24200 24200 24200 24200 0
279 20250221 150400 233596000 24200 24200 24200 24200 5
280 20250221 150300 233475000 24200 24200 24200 24200 5
281 20250221 150200 233354000 24250 24250 24250 24250 0
282 20250221 150100 233354000 24250 24250 24250 24250 0
283 20250221 150000 233354000 24250 24250 24250 24250 26
284 20250221 145900 232723500 24250 24250 24250 24250 0
285 20250221 145800 232723500 24250 24250 24250 24250 0
286 20250221 145700 232723500 24250 24200 24250 24200 40
287 20250221 145600 231755000 24150 24150 24150 24150 0
288 20250221 145500 231755000 24150 24150 24150 24150 0
289 20250221 145400 231755000 24150 24150 24150 24150 0
290 20250221 145300 231755000 24150 24150 24150 24150 0
291 20250221 145200 231755000 24150 24150 24150 24150 0
292 20250221 145100 231755000 24150 24150 24150 24150 0
293 20250221 145000 231755000 24150 24150 24150 24150 0
294 20250221 144900 231755000 24150 24150 24150 24150 0
295 20250221 144800 231755000 24150 24150 24150 24150 0
296 20250221 144700 231755000 24150 24150 24150 24150 0
297 20250221 144600 231755000 24150 24150 24150 24150 30
298 20250221 144500 231030500 24150 24150 24150 24150 0
299 20250221 144400 231030500 24150 24150 24150 24150 0
300 20250221 144300 231030500 24150 24150 24150 24150 3
301 20250221 144200 230958050 24150 24150 24150 24150 0
302 20250221 144100 230958050 24150 24150 24150 24150 0
303 20250221 144000 230958050 24150 24150 24150 24150 0
304 20250221 143900 230958050 24150 24150 24150 24150 0
305 20250221 143800 230958050 24150 24150 24150 24150 0
306 20250221 143700 230958050 24150 24150 24150 24150 0
307 20250221 143600 230958050 24150 24150 24150 24150 0
308 20250221 143500 230958050 24150 24150 24150 24150 0
309 20250221 143400 230958050 24150 24150 24150 24150 0
310 20250221 143300 230958050 24150 24150 24150 24150 0
311 20250221 143200 230958050 24150 24150 24150 24150 0
312 20250221 143100 230958050 24150 24150 24150 24150 0
313 20250221 143000 230958050 24150 24150 24150 24150 20
314 20250221 142900 230475050 24100 24200 24200 24100 300
315 20250221 142800 223235900 24200 24200 24200 24200 0
316 20250221 142700 223235900 24200 24200 24200 24200 0
317 20250221 142600 223235900 24200 24200 24200 24200 0
318 20250221 142500 223235900 24200 24200 24200 24200 0
319 20250221 142400 223235900 24200 24200 24200 24200 0
320 20250221 142300 223235900 24200 24200 24200 24200 0
321 20250221 142200 223235900 24200 24200 24200 24200 0
322 20250221 142100 223235900 24200 24200 24200 24200 0
323 20250221 142000 223235900 24200 24200 24200 24200 0
324 20250221 141900 223235900 24200 24200 24200 24200 0
325 20250221 141800 223235900 24200 24200 24200 24200 0
326 20250221 141700 223235900 24200 24200 24200 24200 0
327 20250221 141600 223235900 24200 24200 24200 24200 0
328 20250221 141500 223235900 24200 24200 24200 24200 1
329 20250221 141400 223211700 24200 24200 24200 24200 0
330 20250221 141300 223211700 24200 24200 24200 24200 78
331 20250221 141200 221324100 24200 24200 24200 24200 0
332 20250221 141100 221324100 24200 24200 24200 24200 0
333 20250221 141000 221324100 24200 24200 24200 24200 0
334 20250221 140900 221324100 24200 24200 24200 24200 0
335 20250221 140800 221324100 24200 24200 24200 24200 234
336 20250221 140700 215661300 24150 24150 24150 24150 0
337 20250221 140600 215661300 24150 24150 24150 24150 0
338 20250221 140500 215661300 24150 24150 24150 24150 0
339 20250221 140400 215661300 24150 24150 24150 24150 0
340 20250221 140300 215661300 24150 24150 24150 24150 147
341 20250221 140200 212111250 24200 24200 24200 24200 17
342 20250221 140100 211699850 24200 24200 24200 24200 515
343 20250221 140000 199236850 24250 24250 24250 24250 0
344 20250221 135900 199236850 24250 24250 24250 24250 0
345 20250221 135800 199236850 24250 24250 24250 24250 575
346 20250221 135700 185293100 24300 24300 24300 24300 0
347 20250221 135600 185293100 24300 24300 24300 24300 0
348 20250221 135500 185293100 24300 24300 24300 24300 0
349 20250221 135400 185293100 24300 24300 24300 24300 0
350 20250221 135300 185293100 24300 24300 24300 24300 0
351 20250221 135200 185293100 24300 24300 24300 24300 0
352 20250221 135100 185293100 24300 24300 24300 24300 0
353 20250221 135000 185293100 24300 24300 24300 24300 1
354 20250221 134900 185268800 24350 24350 24350 24350 0
355 20250221 134800 185268800 24350 24350 24350 24350 0
356 20250221 134700 185268800 24350 24350 24350 24350 1
357 20250221 134600 185244450 24300 24300 24300 24300 100
358 20250221 134500 182814450 24250 24250 24250 24250 0
359 20250221 134400 182814450 24250 24250 24250 24250 0
360 20250221 134300 182814450 24250 24300 24300 24250 69
361 20250221 134200 181141050 24300 24300 24300 24300 0
362 20250221 134100 181141050 24300 24300 24300 24300 0
363 20250221 134000 181141050 24300 24300 24300 24300 0
364 20250221 133900 181141050 24300 24250 24300 24250 4
365 20250221 133800 181043950 24250 24250 24250 24250 0
366 20250221 133700 181043950 24250 24250 24250 24250 0
367 20250221 133600 181043950 24250 24250 24250 24250 540
368 20250221 133500 167948950 24300 24300 24300 24300 0
369 20250221 133400 167948950 24300 24300 24300 24300 0
370 20250221 133300 167948950 24300 24300 24300 24300 0
371 20250221 133200 167948950 24300 24300 24300 24300 0
372 20250221 133100 167948950 24300 24300 24300 24300 0
373 20250221 133000 167948950 24300 24300 24300 24300 0
374 20250221 132900 167948950 24300 24300 24300 24300 0
375 20250221 132800 167948950 24300 24300 24300 24300 5
376 20250221 132700 167827450 24300 24300 24300 24300 0
377 20250221 132600 167827450 24300 24300 24300 24300 10
378 20250221 132500 167584450 24300 24300 24300 24300 10
379 20250221 132400 167341450 24300 24300 24300 24300 0
380 20250221 132300 167341450 24300 24300 24300 24300 0
381 20250221 132200 167341450 24300 24300 24300 24300 10
382 20250221 132100 167098450 24250 24250 24250 24250 0
383 20250221 132000 167098450 24250 24250 24250 24250 0
384 20250221 131900 167098450 24250 24250 24250 24250 0
385 20250221 131800 167098450 24250 24250 24250 24250 10
386 20250221 131700 166855950 24300 24300 24300 24300 0
387 20250221 131600 166855950 24300 24300 24300 24300 0
388 20250221 131500 166855950 24300 24300 24300 24300 1
389 20250221 131400 166831650 24300 24300 24300 24300 0
390 20250221 131300 166831650 24300 24300 24300 24300 38
391 20250221 131200 165908250 24300 24300 24300 24300 12
392 20250221 131100 165616650 24300 24300 24300 24300 0
393 20250221 131000 165616650 24300 24300 24300 24300 0
394 20250221 130900 165616650 24300 24300 24300 24300 0
395 20250221 130800 165616650 24300 24300 24300 24300 0
396 20250221 130700 165616650 24300 24300 24300 24300 0
397 20250221 130600 165616650 24300 24300 24300 24300 0
398 20250221 130500 165616650 24300 24300 24300 24300 0
399 20250221 130400 165616650 24300 24300 24300 24300 28
400 20250221 130300 164936250 24300 24300 24300 24300 0
401 20250221 130200 164936250 24300 24300 24300 24300 0
402 20250221 130100 164936250 24300 24300 24300 24300 0
403 20250221 130000 164936250 24300 24300 24300 24300 3
404 20250221 125900 164863350 24300 24300 24300 24300 0
405 20250221 125800 164863350 24300 24300 24300 24300 0
406 20250221 125700 164863350 24300 24300 24300 24300 0
407 20250221 125600 164863350 24300 24300 24300 24300 20
408 20250221 125500 164377350 24300 24300 24300 24300 0
409 20250221 125400 164377350 24300 24300 24300 24300 0
410 20250221 125300 164377350 24300 24300 24300 24300 15
411 20250221 125200 164012850 24300 24300 24300 24300 0
412 20250221 125100 164012850 24300 24300 24300 24300 0
413 20250221 125000 164012850 24300 24300 24300 24300 0
414 20250221 124900 164012850 24300 24300 24300 24300 0
415 20250221 124800 164012850 24300 24300 24300 24300 1
416 20250221 124700 163988550 24300 24300 24300 24300 0
417 20250221 124600 163988550 24300 24300 24300 24300 0
418 20250221 124500 163988550 24300 24300 24300 24300 0
419 20250221 124400 163988550 24300 24300 24300 24300 0
420 20250221 124300 163988550 24300 24300 24300 24300 5
421 20250221 124200 163867050 24350 24350 24350 24350 0
422 20250221 124100 163867050 24350 24350 24350 24350 0
423 20250221 124000 163867050 24350 24350 24350 24350 0
424 20250221 123900 163867050 24350 24350 24350 24350 0
425 20250221 123800 163867050 24350 24350 24350 24350 0
426 20250221 123700 163867050 24350 24350 24350 24350 0
427 20250221 123600 163867050 24350 24350 24350 24350 0
428 20250221 123500 163867050 24350 24350 24350 24350 0
429 20250221 123400 163867050 24350 24350 24350 24350 0
430 20250221 123300 163867050 24350 24350 24350 24350 0
431 20250221 123200 163867050 24350 24350 24350 24350 0
432 20250221 123100 163867050 24350 24350 24350 24350 0
433 20250221 123000 163867050 24350 24350 24350 24350 0
434 20250221 122900 163867050 24350 24350 24350 24350 1
435 20250221 122800 163842700 24350 24350 24350 24350 2
436 20250221 122700 163794000 24250 24250 24250 24250 0
437 20250221 122600 163794000 24250 24250 24250 24250 802
438 20250221 122500 144345500 24250 24250 24250 24250 0
439 20250221 122400 144345500 24250 24250 24250 24250 0
440 20250221 122300 144345500 24250 24250 24250 24250 0
441 20250221 122200 144345500 24250 24250 24250 24250 0
442 20250221 122100 144345500 24250 24250 24250 24250 0
443 20250221 122000 144345500 24250 24250 24250 24250 207
444 20250221 121900 139325750 24300 24300 24300 24300 0
445 20250221 121800 139325750 24300 24300 24300 24300 0
446 20250221 121700 139325750 24300 24300 24300 24300 0
447 20250221 121600 139325750 24300 24300 24300 24300 0
448 20250221 121500 139325750 24300 24300 24300 24300 0
449 20250221 121400 139325750 24300 24300 24300 24300 0
450 20250221 121300 139325750 24300 24300 24300 24300 0
451 20250221 121200 139325750 24300 24300 24300 24300 0
452 20250221 121100 139325750 24300 24300 24300 24300 307
453 20250221 121000 131865650 24300 24300 24300 24300 0
454 20250221 120900 131865650 24300 24300 24300 24300 0
455 20250221 120800 131865650 24300 24300 24300 24300 0
456 20250221 120700 131865650 24300 24300 24300 24300 0
457 20250221 120600 131865650 24300 24300 24300 24300 0
458 20250221 120500 131865650 24300 24300 24300 24300 0
459 20250221 120400 131865650 24300 24300 24300 24300 0
460 20250221 120300 131865650 24300 24300 24300 24300 0
461 20250221 120200 131865650 24300 24300 24300 24300 0
462 20250221 120100 131865650 24300 24300 24300 24300 0
463 20250221 120000 131865650 24300 24300 24300 24300 0
464 20250221 115900 131865650 24300 24300 24300 24300 0
465 20250221 115800 131865650 24300 24300 24300 24300 0
466 20250221 115700 131865650 24300 24300 24300 24300 0
467 20250221 115600 131865650 24300 24300 24300 24300 0
468 20250221 115500 131865650 24300 24300 24300 24300 1
469 20250221 115400 131841350 24300 24300 24300 24300 54
470 20250221 115300 130529150 24300 24300 24300 24300 0
471 20250221 115200 130529150 24300 24300 24300 24300 0
472 20250221 115100 130529150 24300 24300 24300 24300 0
473 20250221 115000 130529150 24300 24300 24300 24300 0
474 20250221 114900 130529150 24300 24300 24300 24300 232
475 20250221 114800 124891550 24400 24400 24400 24400 0
476 20250221 114700 124891550 24400 24400 24400 24400 0
477 20250221 114600 124891550 24400 24400 24400 24400 0
478 20250221 114500 124891550 24400 24400 24400 24400 0
479 20250221 114400 124891550 24400 24400 24400 24400 0
480 20250221 114300 124891550 24400 24400 24400 24400 0
481 20250221 114200 124891550 24400 24400 24400 24400 0
482 20250221 114100 124891550 24400 24400 24400 24400 0
483 20250221 114000 124891550 24400 24400 24400 24400 0
484 20250221 113900 124891550 24400 24400 24400 24400 0
485 20250221 113800 124891550 24400 24400 24400 24400 1
486 20250221 113700 124867150 24350 24350 24350 24350 0
487 20250221 113600 124867150 24350 24350 24350 24350 0
488 20250221 113500 124867150 24350 24350 24350 24350 0
489 20250221 113400 124867150 24350 24350 24350 24350 10
490 20250221 113300 124623650 24350 24350 24350 24350 0
491 20250221 113200 124623650 24350 24350 24350 24350 0
492 20250221 113100 124623650 24350 24350 24350 24350 10
493 20250221 113000 124380150 24350 24350 24350 24350 0
494 20250221 112900 124380150 24350 24350 24350 24350 0
495 20250221 112800 124380150 24350 24350 24350 24350 10
496 20250221 112700 124136650 24350 24350 24350 24350 20
497 20250221 112600 123649650 24350 24350 24350 24350 10
498 20250221 112500 123406150 24400 24400 24400 24400 0
499 20250221 112400 123406150 24400 24400 24400 24400 0
500 20250221 112300 123406150 24400 24400 24400 24400 0
501 20250221 112200 123406150 24400 24400 24400 24400 0
502 20250221 112100 123406150 24400 24400 24400 24400 0
503 20250221 112000 123406150 24400 24400 24400 24400 0
504 20250221 111900 123406150 24400 24400 24400 24400 0
505 20250221 111800 123406150 24400 24400 24400 24400 0
506 20250221 111700 123406150 24400 24400 24400 24400 0
507 20250221 111600 123406150 24400 24400 24400 24400 1
508 20250221 111500 123381750 24300 24300 24300 24300 0
509 20250221 111400 123381750 24300 24300 24300 24300 0
510 20250221 111300 123381750 24300 24300 24300 24300 0
511 20250221 111200 123381750 24300 24300 24300 24300 0
512 20250221 111100 123381750 24300 24300 24300 24300 0
513 20250221 111000 123381750 24300 24300 24300 24300 0
514 20250221 110900 123381750 24300 24300 24300 24300 0
515 20250221 110800 123381750 24300 24300 24300 24300 0
516 20250221 110700 123381750 24300 24300 24300 24300 0
517 20250221 110600 123381750 24300 24300 24300 24300 122
518 20250221 110500 120417150 24300 24300 24300 24300 0
519 20250221 110400 120417150 24300 24300 24300 24300 0
520 20250221 110300 120417150 24300 24300 24300 24300 0
521 20250221 110200 120417150 24300 24400 24400 24300 101
522 20250221 110100 117952850 24400 24400 24400 24400 2
523 20250221 110000 117904050 24400 24400 24400 24400 15
524 20250221 105900 117538050 24400 24400 24400 24400 0
525 20250221 105800 117538050 24400 24400 24400 24400 0
526 20250221 105700 117538050 24400 24400 24400 24400 0
527 20250221 105600 117538050 24400 24400 24400 24400 0
528 20250221 105500 117538050 24400 24400 24400 24400 0
529 20250221 105400 117538050 24400 24400 24400 24400 0
530 20250221 105300 117538050 24400 24400 24400 24400 0
531 20250221 105200 117538050 24400 24400 24400 24400 0
532 20250221 105100 117538050 24400 24400 24400 24400 0
533 20250221 105000 117538050 24400 24400 24400 24400 8
534 20250221 104900 117342850 24400 24400 24400 24400 0
535 20250221 104800 117342850 24400 24400 24400 24400 1
536 20250221 104700 117318450 24350 24350 24350 24350 1
537 20250221 104600 117294100 24350 24350 24350 24350 6
538 20250221 104500 117148000 24300 24300 24300 24300 0
539 20250221 104400 117148000 24300 24300 24300 24300 0
540 20250221 104300 117148000 24300 24300 24300 24300 0
541 20250221 104200 117148000 24300 24300 24300 24300 1
542 20250221 104100 117123700 24300 24300 24300 24300 1
543 20250221 104000 117099400 24300 24300 24300 24300 0
544 20250221 103900 117099400 24300 24300 24300 24300 0
545 20250221 103800 117099400 24300 24300 24300 24300 3
546 20250221 103700 117026500 24300 24300 24300 24300 3
547 20250221 103600 116953600 24300 24300 24300 24300 0
548 20250221 103500 116953600 24300 24350 24350 24300 47
549 20250221 103400 115810900 24300 24300 24300 24300 0
550 20250221 103300 115810900 24300 24300 24300 24300 0
551 20250221 103200 115810900 24300 24300 24300 24300 0
552 20250221 103100 115810900 24300 24300 24300 24300 0
553 20250221 103000 115810900 24300 24300 24300 24300 0
554 20250221 102900 115810900 24300 24300 24300 24300 0
555 20250221 102800 115810900 24300 24300 24300 24300 0
556 20250221 102700 115810900 24300 24300 24300 24300 20
557 20250221 102600 115324900 24350 24350 24350 24350 0
558 20250221 102500 115324900 24350 24350 24350 24350 0
559 20250221 102400 115324900 24350 24350 24350 24350 0
560 20250221 102300 115324900 24350 24350 24350 24350 0
561 20250221 102200 115324900 24350 24350 24350 24350 1
562 20250221 102100 115300550 24300 24300 24300 24300 0
563 20250221 102000 115300550 24300 24300 24300 24300 0
564 20250221 101900 115300550 24300 24300 24300 24300 1
565 20250221 101800 115276250 24350 24350 24350 24350 0
566 20250221 101700 115276250 24350 24350 24350 24350 0
567 20250221 101600 115276250 24350 24350 24350 24350 300
568 20250221 101500 107971250 24300 24300 24300 24300 0
569 20250221 101400 107971250 24300 24300 24300 24300 113
570 20250221 101300 105225350 24350 24350 24350 24350 0
571 20250221 101200 105225350 24350 24350 24350 24350 0
572 20250221 101100 105225350 24350 24350 24350 24350 0
573 20250221 101000 105225350 24350 24350 24350 24350 0
574 20250221 100900 105225350 24350 24350 24350 24350 0
575 20250221 100800 105225350 24350 24300 24350 24300 2
576 20250221 100700 105176700 24350 24300 24350 24300 31
577 20250221 100600 104423350 24350 24350 24350 24350 0
578 20250221 100500 104423350 24350 24350 24350 24350 0
579 20250221 100400 104423350 24350 24350 24350 24350 0
580 20250221 100300 104423350 24350 24350 24350 24350 0
581 20250221 100200 104423350 24350 24350 24350 24350 0
582 20250221 100100 104423350 24350 24350 24350 24350 101
583 20250221 100000 101964000 24350 24350 24350 24350 0
584 20250221 095900 101964000 24350 24350 24350 24350 0
585 20250221 095800 101964000 24350 24350 24350 24350 400
586 20250221 095700 92224000 24350 24350 24350 24350 0
587 20250221 095600 92224000 24350 24350 24350 24350 0
588 20250221 095500 92224000 24350 24350 24350 24350 0
589 20250221 095400 92224000 24350 24350 24350 24350 0
590 20250221 095300 92224000 24350 24350 24350 24350 0
591 20250221 095200 92224000 24350 24350 24350 24350 147
592 20250221 095100 88644550 24350 24350 24350 24350 0
593 20250221 095000 88644550 24350 24350 24350 24350 0
594 20250221 094900 88644550 24350 24350 24350 24350 0
595 20250221 094800 88644550 24350 24350 24350 24350 2
596 20250221 094700 88595850 24350 24350 24350 24350 1
597 20250221 094600 88571500 24350 24300 24350 24300 27
598 20250221 094500 87915300 24250 24250 24250 24250 3
599 20250221 094400 87842550 24250 24250 24250 24250 6
600 20250221 094300 87697050 24250 24250 24250 24250 3
601 20250221 094200 87624300 24200 24200 24200 24200 117
602 20250221 094100 84792900 24200 24200 24200 24200 0
603 20250221 094000 84792900 24200 24250 24250 24200 142
604 20250221 093900 81350450 24300 24300 24300 24300 0
605 20250221 093800 81350450 24300 24300 24300 24300 0
606 20250221 093700 81350450 24300 24300 24300 24300 0
607 20250221 093600 81350450 24300 24300 24300 24300 1
608 20250221 093500 81326150 24250 24250 24250 24250 0
609 20250221 093400 81326150 24250 24250 24250 24250 45
610 20250221 093300 80234900 24250 24250 24250 24250 0
611 20250221 093200 80234900 24250 24250 24250 24250 100
612 20250221 093100 77809900 24250 24350 24350 24250 17
613 20250221 093000 77396750 24350 24350 24350 24350 0
614 20250221 092900 77396750 24350 24350 24350 24350 0
615 20250221 092800 77396750 24350 24350 24350 24350 1
616 20250221 092700 77372400 24350 24350 24350 24350 0
617 20250221 092600 77372400 24350 24350 24350 24350 0
618 20250221 092500 77372400 24350 24350 24350 24350 0
619 20250221 092400 77372400 24350 24350 24350 24350 0
620 20250221 092300 77372400 24350 24350 24350 24350 0
621 20250221 092200 77372400 24350 24350 24350 24350 0
622 20250221 092100 77372400 24350 24350 24350 24350 0
623 20250221 092000 77372400 24350 24300 24350 24300 436
624 20250221 091900 66775300 24350 24400 24400 24350 409
625 20250221 091800 56811850 24450 24450 24450 24450 15
626 20250221 091700 56445100 24450 24450 24450 24450 130
627 20250221 091600 53266600 24400 24400 24400 24400 9
628 20250221 091500 53047000 24400 24400 24450 24400 122
629 20250221 091400 50069350 24350 24400 24400 24350 23
630 20250221 091300 49509250 24450 24450 24450 24450 2
631 20250221 091200 49460350 24450 24450 24450 24450 0
632 20250221 091100 49460350 24450 24450 24450 24450 56
633 20250221 091000 48091150 24450 24450 24450 24300 4
634 20250221 090900 47993650 24300 24350 24450 24300 357
635 20250221 090800 39303100 24400 24400 24400 24400 286
636 20250221 090700 32324700 24400 24450 24450 24400 185
637 20250221 090600 27808650 24450 24450 24450 24450 0
638 20250221 090500 27808650 24450 24700 24700 24450 241
639 20250221 090400 21915700 24700 24500 24700 24450 16
640 20250221 090300 21523750 24400 24400 25000 24400 624
641 20250221 090200 6215750 24400 24300 24400 24300 35
642 20250221 090100 5363850 24150 24150 24150 24150 205
643 20250221 090000 413100 24300 24300 24300 24300 17