ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

630
042000/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192800,10962734300,54200,54200,54200,54200,4807
20250224,192700,10962734300,54200,54200,54200,54200,0
20250224,192600,10962734300,54200,54200,54200,54200,0
20250224,192500,10962734300,54200,54200,54200,54200,0
20250224,192400,10962734300,54200,54200,54200,54200,0
20250224,192300,10962734300,54200,54200,54200,54200,0
20250224,192200,10962734300,54200,54200,54200,54200,0
20250224,192100,10962734300,54200,54200,54200,54200,0
20250224,192000,10962734300,54200,54200,54200,54200,0
20250224,191900,10962734300,54200,54200,54200,54200,0
20250224,191800,10962734300,54200,54200,54200,54200,0
20250224,191700,10962734300,54200,54200,54200,54200,0
20250224,191600,10962734300,54200,54200,54200,54200,0
20250224,191500,10962734300,54200,54200,54200,54200,0
20250224,191400,10962734300,54200,54200,54200,54200,0
20250224,191300,10962734300,54200,54200,54200,54200,0
20250224,191200,10962734300,54200,54200,54200,54200,0
20250224,191100,10962734300,54200,54200,54200,54200,0
20250224,191000,10962734300,54200,54200,54200,54200,0
20250224,190900,10962734300,54200,54200,54200,54200,0
20250224,190800,10962734300,54200,54200,54200,54200,0
20250224,190700,10962734300,54200,54200,54200,54200,0
20250224,190600,10962734300,54200,54200,54200,54200,0
20250224,190500,10962734300,54200,54200,54200,54200,0
20250224,190400,10962734300,54200,54200,54200,54200,0
20250224,190300,10962734300,54200,54200,54200,54200,0
20250224,190200,10962734300,54200,54200,54200,54200,0
20250224,190100,10962734300,54200,54200,54200,54200,0
20250224,190000,10962734300,54200,54200,54200,54200,0
20250224,185900,10962734300,54200,54200,54200,54200,0
20250224,185800,10962734300,54200,54200,54200,54200,4807
20250224,185700,10962734300,54200,54200,54200,54200,0
20250224,185600,10962734300,54200,54200,54200,54200,0
20250224,185500,10962734300,54200,54200,54200,54200,0
20250224,185400,10962734300,54200,54200,54200,54200,0
20250224,185300,10962734300,54200,54200,54200,54200,0
20250224,185200,10962734300,54200,54200,54200,54200,0
20250224,185100,10962734300,54200,54200,54200,54200,0
20250224,185000,10962734300,54200,54200,54200,54200,0
20250224,184900,10962734300,54200,54200,54200,54200,0
20250224,184800,10962734300,54200,54200,54200,54200,0
20250224,184700,10962734300,54200,54200,54200,54200,0
20250224,184600,10962734300,54200,54200,54200,54200,0
20250224,184500,10962734300,54200,54200,54200,54200,0
20250224,184400,10962734300,54200,54200,54200,54200,0
20250224,184300,10962734300,54200,54200,54200,54200,0
20250224,184200,10962734300,54200,54200,54200,54200,0
20250224,184100,10962734300,54200,54200,54200,54200,0
20250224,184000,10962734300,54200,54200,54200,54200,0
20250224,183900,10962734300,54200,54200,54200,54200,0
20250224,183800,10962734300,54200,54200,54200,54200,0
20250224,183700,10962734300,54200,54200,54200,54200,0
20250224,183600,10962734300,54200,54200,54200,54200,0
20250224,183500,10962734300,54200,54200,54200,54200,0
20250224,183400,10962734300,54200,54200,54200,54200,0
20250224,183300,10962734300,54200,54200,54200,54200,0
20250224,183200,10962734300,54200,54200,54200,54200,0
20250224,183100,10962734300,54200,54200,54200,54200,0
20250224,183000,10962734300,54200,54200,54200,54200,0
20250224,182900,10962734300,54200,54200,54200,54200,0
20250224,182800,10962734300,54200,54200,54200,54200,4807
20250224,182700,10962734300,54200,54200,54200,54200,0
20250224,182600,10962734300,54200,54200,54200,54200,0
20250224,182500,10962734300,54200,54200,54200,54200,0
20250224,182400,10962734300,54200,54200,54200,54200,0
20250224,182300,10962734300,54200,54200,54200,54200,0
20250224,182200,10962734300,54200,54200,54200,54200,0
20250224,182100,10962734300,54200,54200,54200,54200,0
20250224,182000,10962734300,54200,54200,54200,54200,0
20250224,181900,10962734300,54200,54200,54200,54200,0
20250224,181800,10962734300,54200,54200,54200,54200,0
20250224,181700,10962734300,54200,54200,54200,54200,0
20250224,181600,10962734300,54200,54200,54200,54200,0
20250224,181500,10962734300,54200,54200,54200,54200,0
20250224,181400,10962734300,54200,54200,54200,54200,0
20250224,181300,10962734300,54200,54200,54200,54200,0
20250224,181200,10962734300,54200,54200,54200,54200,0
20250224,181100,10962734300,54200,54200,54200,54200,0
20250224,181000,10962734300,54200,54200,54200,54200,0
20250224,180900,10962734300,54200,54200,54200,54200,0
20250224,180800,10962734300,54200,54200,54200,54200,0
20250224,180700,10962734300,54200,54200,54200,54200,0
20250224,180600,10962734300,54200,54200,54200,54200,0
20250224,180500,10962734300,54200,54200,54200,54200,0
20250224,180400,10962734300,54200,54200,54200,54200,0
20250224,180300,10962734300,54200,54200,54200,54200,0
20250224,180200,10962734300,54200,54200,54200,54200,0
20250224,180100,10962734300,54200,54200,54200,54200,0
20250224,180000,10962734300,54200,54200,54200,54200,0
20250224,175900,10962734300,54200,54200,54200,54200,0
20250224,175800,10962734300,54200,54200,54200,54200,4807
20250224,175700,10962734300,54200,54200,54200,54200,0
20250224,175600,10962734300,54200,54200,54200,54200,0
20250224,175500,10962734300,54200,54200,54200,54200,0
20250224,175400,10962734300,54200,54200,54200,54200,0
20250224,175300,10962734300,54200,54200,54200,54200,0
20250224,175200,10962734300,54200,54200,54200,54200,0
20250224,175100,10962734300,54200,54200,54200,54200,0
20250224,175000,10962734300,54200,54200,54200,54200,0
20250224,174900,10962734300,54200,54200,54200,54200,0
20250224,174800,10962734300,54200,54200,54200,54200,0
20250224,174700,10962734300,54200,54200,54200,54200,0
20250224,174600,10962734300,54200,54200,54200,54200,0
20250224,174500,10962734300,54200,54200,54200,54200,0
20250224,174400,10962734300,54200,54200,54200,54200,0
20250224,174300,10962734300,54200,54200,54200,54200,0
20250224,174200,10962734300,54200,54200,54200,54200,0
20250224,174100,10962734300,54200,54200,54200,54200,0
20250224,174000,10962734300,54200,54200,54200,54200,0
20250224,173900,10962734300,54200,54200,54200,54200,0
20250224,173800,10962734300,54200,54200,54200,54200,0
20250224,173700,10962734300,54200,54200,54200,54200,0
20250224,173600,10962734300,54200,54200,54200,54200,0
20250224,173500,10962734300,54200,54200,54200,54200,0
20250224,173400,10962734300,54200,54200,54200,54200,0
20250224,173300,10962734300,54200,54200,54200,54200,0
20250224,173200,10962734300,54200,54200,54200,54200,0
20250224,173100,10962734300,54200,54200,54200,54200,0
20250224,173000,10962734300,54200,54200,54200,54200,0
20250224,172900,10962734300,54200,54200,54200,54200,0
20250224,172800,10962734300,54200,54200,54200,54200,4807
20250224,172700,10962734300,54200,54200,54200,54200,0
20250224,172600,10962734300,54200,54200,54200,54200,0
20250224,172500,10962734300,54200,54200,54200,54200,0
20250224,172400,10962734300,54200,54200,54200,54200,0
20250224,172300,10962734300,54200,54200,54200,54200,0
20250224,172200,10962734300,54200,54200,54200,54200,0
20250224,172100,10962734300,54200,54200,54200,54200,0
20250224,172000,10962734300,54200,54200,54200,54200,0
20250224,171900,10962734300,54200,54200,54200,54200,0
20250224,171800,10962734300,54200,54200,54200,54200,0
20250224,171700,10962734300,54200,54200,54200,54200,0
20250224,171600,10962734300,54200,54200,54200,54200,0
20250224,171500,10962734300,54200,54200,54200,54200,0
20250224,171400,10962734300,54200,54200,54200,54200,0
20250224,171300,10962734300,54200,54200,54200,54200,0
20250224,171200,10962734300,54200,54200,54200,54200,0
20250224,171100,10962734300,54200,54200,54200,54200,0
20250224,171000,10962734300,54200,54200,54200,54200,0
20250224,170900,10962734300,54200,54200,54200,54200,0
20250224,170800,10962734300,54200,54200,54200,54200,0
20250224,170700,10962734300,54200,54200,54200,54200,0
20250224,170600,10962734300,54200,54200,54200,54200,0
20250224,170500,10962734300,54200,54200,54200,54200,0
20250224,170400,10962734300,54200,54200,54200,54200,0
20250224,170300,10962734300,54200,54200,54200,54200,0
20250224,170200,10962734300,54200,54200,54200,54200,0
20250224,170100,10962734300,54200,54200,54200,54200,0
20250224,170000,10962734300,54200,54200,54200,54200,0
20250224,165900,10962734300,54200,54200,54200,54200,0
20250224,165800,10962734300,54200,54200,54200,54200,4807
20250224,165700,10962734300,54200,54200,54200,54200,0
20250224,165600,10962734300,54200,54200,54200,54200,0
20250224,165500,10962734300,54200,54200,54200,54200,0
20250224,165400,10962734300,54200,54200,54200,54200,0
20250224,165300,10962734300,54200,54200,54200,54200,0
20250224,165200,10962734300,54200,54200,54200,54200,0
20250224,165100,10962734300,54200,54200,54200,54200,0
20250224,165000,10962734300,54200,54200,54200,54200,0
20250224,164900,10962734300,54200,54200,54200,54200,0
20250224,164800,10962734300,54200,54200,54200,54200,0
20250224,164700,10962734300,54200,54200,54200,54200,0
20250224,164600,10962734300,54200,54200,54200,54200,0
20250224,164500,10962734300,54200,54200,54200,54200,0
20250224,164400,10962734300,54200,54200,54200,54200,0
20250224,164300,10962734300,54200,54200,54200,54200,0
20250224,164200,10962734300,54200,54200,54200,54200,0
20250224,164100,10962734300,54200,54200,54200,54200,0
20250224,164000,10962734300,54200,54200,54200,54200,0
20250224,163900,10962734300,54200,54200,54200,54200,0
20250224,163800,10962734300,54200,54200,54200,54200,0
20250224,163700,10962734300,54200,54200,54200,54200,0
20250224,163600,10962734300,54200,54200,54200,54200,0
20250224,163500,10962734300,54200,54200,54200,54200,0
20250224,163400,10962734300,54200,54200,54200,54200,0
20250224,163300,10962734300,54200,54200,54200,54200,0
20250224,163200,10962734300,54200,54200,54200,54200,0
20250224,163100,10962734300,54200,54200,54200,54200,0
20250224,163000,10962734300,54200,54200,54200,54200,0
20250224,162900,10962734300,54200,54200,54200,54200,0
20250224,162800,10962734300,54200,54200,54200,54200,4807
20250224,162700,10962734300,54200,54200,54200,54200,0
20250224,162600,10962734300,54200,54200,54200,54200,0
20250224,162500,10962734300,54200,54200,54200,54200,0
20250224,162400,10962734300,54200,54200,54200,54200,0
20250224,162300,10962734300,54200,54200,54200,54200,0
20250224,162200,10962734300,54200,54200,54200,54200,0
20250224,162100,10962734300,54200,54200,54200,54200,0
20250224,162000,10962734300,54200,54200,54200,54200,0
20250224,161900,10962734300,54200,54200,54200,54200,0
20250224,161800,10962734300,54200,54200,54200,54200,0
20250224,161700,10962734300,54200,54200,54200,54200,0
20250224,161600,10962734300,54200,54200,54200,54200,0
20250224,161500,10962734300,54200,54200,54200,54200,0
20250224,161400,10962734300,54200,54200,54200,54200,0
20250224,161300,10962734300,54200,54200,54200,54200,0
20250224,161200,10962734300,54200,54200,54200,54200,0
20250224,161100,10962734300,54200,54200,54200,54200,0
20250224,161000,10962734300,54200,54200,54200,54200,0
20250224,160900,10962734300,54200,54200,54200,54200,0
20250224,160800,10962734300,54200,54200,54200,54200,0
20250224,160700,10962734300,54200,54200,54200,54200,0
20250224,160600,10962734300,54200,54200,54200,54200,0
20250224,160500,10962734300,54200,54200,54200,54200,0
20250224,160400,10962734300,54200,54200,54200,54200,0
20250224,160300,10962734300,54200,54200,54200,54200,0
20250224,160200,10962734300,54200,54200,54200,54200,0
20250224,160100,10962734300,54200,54200,54200,54200,0
20250224,160000,10962734300,54200,54200,54200,54200,0
20250224,155900,10962734300,54200,54200,54200,54200,0
20250224,155800,10962734300,54200,54200,54200,54200,4807
20250224,155700,10962734300,54200,54200,54200,54200,0
20250224,155600,10962734300,54200,54200,54200,54200,0
20250224,155500,10962734300,54200,54200,54200,54200,0
20250224,155400,10962734300,54200,54200,54200,54200,0
20250224,155300,10962734300,54200,54200,54200,54200,0
20250224,155200,10962734300,54200,54200,54200,54200,0
20250224,155100,10962734300,54200,54200,54200,54200,0
20250224,155000,10962734300,54200,54200,54200,54200,0
20250224,154900,10962734300,54200,54200,54200,54200,0
20250224,154800,10962734300,54200,54200,54200,54200,0
20250224,154700,10962734300,54200,54200,54200,54200,0
20250224,154600,10962734300,54200,54200,54200,54200,0
20250224,154500,10962734300,54200,54200,54200,54200,0
20250224,154400,10962734300,54200,54200,54200,54200,0
20250224,154300,10962734300,54200,54200,54200,54200,0
20250224,154200,10962734300,54200,54200,54200,54200,0
20250224,154100,10962734300,54200,54200,54200,54200,0
20250224,154000,10962734300,54200,54200,54200,54200,0
20250224,153900,10962734300,54200,54200,54200,54200,0
20250224,153800,10962734300,54200,54200,54200,54200,0
20250224,153700,10962734300,54200,54200,54200,54200,0
20250224,153600,10962734300,54200,54200,54200,54200,0
20250224,153500,10962734300,54200,54200,54200,54200,0
20250224,153400,10962734300,54200,54200,54200,54200,0
20250224,153300,10962734300,54200,54200,54200,54200,0
20250224,153200,10962734300,54200,54200,54200,54200,0
20250224,153100,10962734300,54200,54200,54200,54200,0
20250224,153000,10962734300,54200,54200,54200,54200,4807
20250224,152900,10702194900,54200,54200,54200,54200,0
20250224,152800,10702194900,54200,54200,54200,54200,0
20250224,152700,10702194900,54200,54200,54200,54200,0
20250224,152600,10702194900,54200,54200,54200,54200,0
20250224,152500,10702194900,54200,54200,54200,54200,0
20250224,152400,10702194900,54200,54200,54200,54200,0
20250224,152300,10702194900,54200,54200,54200,54200,0
20250224,152200,10702194900,54200,54200,54200,54200,0
20250224,152100,10702194900,54200,54200,54200,54200,0
20250224,152000,10702194900,54200,54200,54200,54200,0
20250224,151900,10702194900,54200,54100,54200,54000,712
20250224,151800,10663660500,54200,54100,54200,54100,345
20250224,151700,10644975200,54100,54100,54200,54100,323
20250224,151600,10627477800,54200,54100,54200,54100,127
20250224,151500,10620606800,54100,54100,54200,54100,681
20250224,151400,10583763600,54200,54200,54200,54000,1809
20250224,151300,10485975400,54200,54100,54200,54100,139
20250224,151200,10478453000,54100,54200,54200,54100,185
20250224,151100,10468443500,54100,54100,54200,54100,213
20250224,151000,10456918500,54200,54200,54200,54100,802
20250224,150900,10413520900,54100,54200,54200,54100,241
20250224,150800,10400477900,54200,54100,54200,54000,721
20250224,150700,10361477100,54100,54000,54100,54000,347
20250224,150600,10342713700,54000,54000,54100,54000,185
20250224,150500,10332706300,54000,54100,54100,54000,885
20250224,150400,10284896100,54100,54100,54200,54100,328
20250224,150300,10267150700,54100,54100,54200,54100,63
20250224,150200,10263741700,54100,54100,54200,54100,144
20250224,150100,10255938700,54100,54200,54200,54100,319
20250224,150000,10238649300,54200,54200,54300,54100,2669
20250224,145900,10094036500,54200,54100,54200,54100,1373
20250224,145800,10019665100,54200,54100,54200,54000,628
20250224,145700,9985690300,54100,53900,54100,53900,1262
20250224,145600,9917465800,54000,54000,54100,53900,1275
20250224,145500,9848554200,54000,53800,54000,53800,2372
20250224,145400,9720629500,53900,54000,54000,53800,163
20250224,145300,9711849700,53900,53700,54000,53700,1151
20250224,145200,9649880700,53700,53800,53900,53700,1361
20250224,145100,9576659500,53900,53900,53900,53900,21
20250224,145000,9575527600,53900,53900,53900,53800,727
20250224,144900,9536345600,53900,53900,53900,53800,41
20250224,144800,9534138700,53800,53700,53900,53700,706
20250224,144700,9496160800,53800,53700,53800,53700,1980
20250224,144600,9389827800,53700,53700,53700,53600,510
20250224,144500,9362443500,53600,53600,53700,53600,130
20250224,144400,9355472700,53700,53600,53700,53600,260
20250224,144300,9341536200,53700,53600,53700,53600,162
20250224,144200,9332842100,53600,53700,53700,53600,160
20250224,144100,9324259000,53600,53600,53700,53600,154
20250224,144000,9316004300,53600,53600,53700,53600,45
20250224,143900,9313592100,53600,53600,53700,53600,60
20250224,143800,9310375300,53700,53600,53700,53500,445
20250224,143700,9286525800,53600,53700,53700,53600,101
20250224,143600,9281111600,53700,53500,53700,53500,584
20250224,143500,9249812600,53500,53500,53500,53400,220
20250224,143400,9238043500,53500,53500,53600,53500,41
20250224,143300,9235849900,53500,53500,53500,53400,92
20250224,143200,9230930600,53400,53600,53600,53400,30
20250224,143100,9229326000,53500,53500,53500,53400,198
20250224,143000,9218735800,53500,53500,53500,53400,245
20250224,142900,9205630200,53500,53400,53500,53400,101
20250224,142800,9200226900,53500,53500,53600,53400,313
20250224,142700,9183493000,53500,53500,53500,53500,774
20250224,142600,9142084000,53500,53500,53600,53500,77
20250224,142500,9137962200,53500,53500,53600,53500,38
20250224,142400,9135929100,53500,53500,53500,53500,36
20250224,142300,9134003100,53600,53500,53600,53500,29
20250224,142200,9132451100,53500,53600,53600,53500,41
20250224,142100,9130256500,53500,53500,53600,53500,19
20250224,142000,9129239800,53600,53500,53600,53500,33
20250224,141900,9127473000,53600,53500,53700,53500,678
20250224,141800,9091154700,53500,53500,53600,53500,935
20250224,141700,9041053300,53500,53500,53500,53500,57
20250224,141600,9038003800,53500,53500,53500,53500,309
20250224,141500,9021472300,53500,53500,53500,53500,68
20250224,141400,9017834300,53500,53500,53600,53500,83
20250224,141300,9013393700,53500,53600,53600,53500,150
20250224,141200,9005368300,53600,53600,53600,53500,244
20250224,141100,8992294400,53600,53600,53700,53600,71
20250224,141000,8988488100,53600,53600,53700,53600,35
20250224,140900,8986612000,53600,53600,53700,53600,138
20250224,140800,8979214600,53600,53600,53700,53600,103
20250224,140700,8973693700,53700,53600,53700,53600,20
20250224,140600,8972621500,53700,53500,53700,53500,413
20250224,140500,8950487000,53500,53500,53600,53500,31
20250224,140400,8948827300,53600,53500,53600,53500,52
20250224,140300,8946043800,53600,53500,53700,53500,28
20250224,140200,8944543300,53700,53600,53700,53600,933
20250224,140100,8894533100,53600,53700,53700,53600,42
20250224,140000,8892278300,53700,53500,53700,53500,200
20250224,135900,8881551100,53500,53500,53600,53500,15
20250224,135800,8880748500,53500,53600,53700,53500,629
20250224,135700,8847070400,53600,53600,53700,53600,77
20250224,135600,8842943100,53600,53600,53700,53600,224
20250224,135500,8830936300,53600,53500,53600,53500,121
20250224,135400,8824454000,53500,53600,53600,53500,30
20250224,135300,8822848800,53600,53700,53700,53500,26
20250224,135200,8821455300,53500,53500,53600,53500,341
20250224,135100,8803187700,53600,53700,53700,53600,276
20250224,135000,8788393900,53600,53600,53600,53600,31
20250224,134900,8786732300,53600,53600,53700,53600,28
20250224,134800,8785231400,53700,53700,53800,53700,91
20250224,134700,8780344200,53700,53600,53700,53600,300
20250224,134600,8764240100,53600,53600,53700,53400,2835
20250224,134500,8612558300,53500,53600,53600,53500,233
20250224,134400,8600069700,53600,53600,53700,53600,39
20250224,134300,8597978800,53600,53600,53600,53600,34
20250224,134200,8596156400,53700,53600,53700,53600,25
20250224,134100,8594815400,53700,53700,53700,53500,281
20250224,134000,8579776100,53500,53600,53700,53500,528
20250224,133900,8551497600,53600,53700,53700,53600,24
20250224,133800,8550211000,53700,53700,53800,53700,574
20250224,133700,8519385800,53800,53800,54000,53800,468
20250224,133600,8494186100,53900,53900,54000,53900,374
20250224,133500,8474027400,53900,54000,54000,53900,23
20250224,133400,8472787500,54100,54000,54100,53900,544
20250224,133300,8443403900,53900,53900,54000,53800,1550
20250224,133200,8359962800,53900,54000,54000,53900,368
20250224,133100,8340092500,54000,53900,54000,53900,324
20250224,133000,8322597500,54000,53900,54000,53800,104
20250224,132900,8316994100,53800,53900,54000,53800,660
20250224,132800,8281421300,53900,53900,54000,53900,176
20250224,132700,8271934800,54000,53800,54000,53800,1200
20250224,132600,8207301200,53700,53800,53800,53700,23
20250224,132500,8206065900,53800,53800,53800,53700,112
20250224,132400,8200040900,53800,53900,53900,53600,107
20250224,132300,8194299600,53900,53700,53900,53600,98
20250224,132200,8189039600,53800,53800,53900,53500,409
20250224,132100,8167121400,53900,53800,53900,53700,1037
20250224,132000,8111328000,53800,53800,54000,53800,15
20250224,131900,8110520700,53900,53900,53900,53800,120
20250224,131800,8104056700,53900,54000,54000,53900,244
20250224,131700,8090904800,54000,53900,54100,53900,141
20250224,131600,8083288300,53900,54000,54100,53900,345
20250224,131500,8064628700,54000,54200,54200,54000,739
20250224,131400,8024662300,54200,54000,54200,54000,997
20250224,131300,7970716800,54100,54000,54200,54000,2319
20250224,131200,7845385000,53900,53900,54000,53900,260
20250224,131100,7831365200,53900,53900,53900,53800,94
20250224,131000,7826299400,53800,53900,54000,53800,182
20250224,130900,7816479300,53900,53800,54000,53800,995
20250224,130800,7762824700,53800,53900,53900,53800,108
20250224,130700,7757014000,53900,53800,53900,53800,11
20250224,130600,7756422100,53900,53800,53900,53700,64
20250224,130500,7752983200,53900,53800,53900,53700,929
20250224,130400,7703014800,53800,53600,53800,53500,274
20250224,130300,7688312400,53500,53600,53700,53500,33
20250224,130200,7686545400,53600,53600,53600,53600,76
20250224,130100,7682471800,53600,53500,53600,53500,64
20250224,130000,7679042800,53600,53500,53600,53500,16
20250224,125900,7678185600,53700,53500,53700,53500,446
20250224,125800,7654306000,53500,53500,53500,53500,18
20250224,125700,7653343000,53500,53500,53600,53400,184
20250224,125600,7643500500,53500,53500,53600,53400,292
20250224,125500,7627891200,53500,53500,53500,53500,154
20250224,125400,7619652200,53600,53500,53600,53500,17
20250224,125300,7618742600,53400,53500,53700,53400,262
20250224,125200,7604725900,53500,53500,53700,53400,142
20250224,125100,7597114900,53600,53300,53600,53300,302
20250224,125000,7580981800,53300,53400,53400,53300,336
20250224,124900,7563065300,53300,53400,53400,53300,127
20250224,124800,7556289700,53400,53300,53400,53300,149
20250224,124700,7548344100,53400,53300,53400,53300,70
20250224,124600,7544612400,53400,53300,53500,53300,289
20250224,124500,7529195600,53300,53400,53400,53300,47
20250224,124400,7526688700,53300,53500,53500,53300,214
20250224,124300,7515279100,53400,53400,53500,53300,225
20250224,124200,7503273700,53500,53500,53500,53400,106
20250224,124100,7497612400,53600,53400,53600,53400,120
20250224,124000,7491203500,53500,53400,53500,53300,255
20250224,123900,7477592000,53400,53400,53500,53400,123
20250224,123800,7471023600,53500,53400,53700,53400,56
20250224,123700,7468031300,53400,53400,53500,53300,134
20250224,123600,7460885400,53300,53400,53500,53300,384
20250224,123500,7440391200,53500,53400,53500,53300,223
20250224,123400,7428485400,53400,53400,53400,53400,618
20250224,123300,7395484200,53500,53400,53500,53400,195
20250224,123200,7385070700,53400,53500,53500,53400,78
20250224,123100,7380901400,53400,53600,53600,53400,881
20250224,123000,7333777200,53500,53500,53700,53500,763
20250224,122900,7292910800,53500,53500,53500,53500,52
20250224,122800,7290128800,53600,53500,53600,53500,131
20250224,122700,7283119800,53400,53500,53500,53400,108
20250224,122600,7277342800,53500,53500,53600,53500,493
20250224,122500,7250966600,53500,53500,53600,53400,727
20250224,122400,7212095100,53600,53500,53600,53500,527
20250224,122300,7183899700,53500,53500,53600,53400,760
20250224,122200,7143241900,53600,53600,53600,53500,37
20250224,122100,7141260700,53500,53400,53500,53400,528
20250224,122000,7113022700,53400,53500,53500,53400,340
20250224,121900,7094841600,53500,53500,53600,53500,423
20250224,121800,7072211000,53500,53500,53500,53500,150
20250224,121700,7064186000,53500,53500,53500,53500,143
20250224,121600,7056535500,53500,53500,53500,53500,149
20250224,121500,7048564000,53500,53500,53600,53500,148
20250224,121400,7040645900,53500,53500,53500,53500,63
20250224,121300,7037275400,53500,53500,53500,53500,853
20250224,121200,6991639900,53500,53500,53600,53500,320
20250224,121100,6974519500,53500,53500,53500,53500,277
20250224,121000,6959700000,53500,53700,53700,53500,431
20250224,120900,6936599300,53700,53700,53700,53600,87
20250224,120800,6931931900,53700,53700,53700,53600,153
20250224,120700,6923726800,53700,53600,53700,53600,163
20250224,120600,6914988600,53700,53700,53700,53600,156
20250224,120500,6906625800,53700,53700,53700,53600,39
20250224,120400,6904534300,53700,53700,53700,53600,387
20250224,120300,6883789400,53700,53700,53700,53600,282
20250224,120200,6868672700,53700,53700,53800,53700,520
20250224,120100,6840748300,53700,53700,53700,53600,32
20250224,120000,6839030900,53800,53600,53800,53600,216
20250224,115900,6827451400,53700,53700,53800,53700,145
20250224,115800,6819660300,53800,53600,53800,53600,160
20250224,115700,6811068300,53700,53500,53800,53500,81
20250224,115600,6806723400,53600,53600,53700,53500,265
20250224,115500,6792519100,53700,53600,53700,53600,16
20250224,115400,6791661400,53600,53600,53700,53600,152
20250224,115300,6783513900,53600,53600,53700,53600,426
20250224,115200,6760677800,53500,53600,53600,53500,135
20250224,115100,6753453600,53600,53600,53600,53500,53
20250224,115000,6750616300,53500,53700,53700,53500,221
20250224,114900,6738783200,53600,53600,53600,53500,30
20250224,114800,6737176200,53600,53500,53600,53500,272
20250224,114700,6722623900,53400,53500,53600,53400,50
20250224,114600,6719949900,53500,53500,53600,53400,201
20250224,114500,6709208100,53600,53500,53600,53500,152
20250224,114400,6701075800,53500,53600,53600,53500,11
20250224,114300,6700486900,53500,53600,53600,53500,434
20250224,114200,6677267400,53600,53500,53600,53500,301
20250224,114100,6661159400,53600,53600,53600,53500,106
20250224,114000,6655483300,53600,53600,53600,53500,246
20250224,113900,6642298100,53600,53700,53700,53600,271
20250224,113800,6627772000,53600,53600,53600,53600,14
20250224,113700,6627021600,53600,53700,53700,53600,121
20250224,113600,6620535900,53600,53600,53700,53600,162
20250224,113500,6611852100,53600,53600,53800,53600,106
20250224,113400,6606170300,53800,53700,53800,53600,278
20250224,113300,6591267600,53600,53700,53700,53600,394
20250224,113200,6570136600,53700,53600,53700,53600,197
20250224,113100,6559570400,53600,53500,53600,53500,310
20250224,113000,6542964600,53500,53600,53600,53500,623
20250224,112900,6509580900,53600,53600,53600,53600,219
20250224,112800,6497842500,53600,53600,53700,53600,43
20250224,112700,6495536800,53600,53600,53700,53600,237
20250224,112600,6482833200,53600,53600,53700,53600,43
20250224,112500,6480528300,53600,53600,53700,53600,224
20250224,112400,6468521700,53700,53800,53800,53600,167
20250224,112300,6459555100,53800,53800,53900,53700,662
20250224,112200,6423951100,53800,53700,53800,53700,106
20250224,112100,6418253800,53800,53800,53800,53700,292
20250224,112000,6402554300,53800,53900,53900,53700,206
20250224,111900,6391479400,53800,53800,53900,53600,746
20250224,111800,6351340700,53800,53700,53800,53600,274
20250224,111700,6336641200,53600,53600,53700,53600,164
20250224,111600,6327849900,53600,53600,53600,53500,173
20250224,111500,6318580300,53700,53600,53700,53500,44
20250224,111400,6316221000,53500,53500,53600,53500,237
20250224,111300,6303534000,53500,53600,53700,53500,758
20250224,111200,6262963500,53700,53700,53700,53600,189
20250224,111100,6252825100,53800,53600,53800,53600,52
20250224,111000,6250030700,53700,53700,53800,53600,404
20250224,110900,6228349200,53700,53700,53800,53600,115
20250224,110800,6222174000,53700,53600,53800,53600,107
20250224,110700,6216429100,53600,53800,53800,53600,770
20250224,110600,6175054800,53800,53900,53900,53800,289
20250224,110500,6159488100,53800,53900,53900,53800,188
20250224,110400,6149370900,53800,54000,54000,53800,743
20250224,110300,6109349800,53900,54100,54100,53900,1659
20250224,110200,6019692000,54100,53900,54100,53800,351
20250224,110100,6000737000,54000,54100,54100,53700,831
20250224,110000,5955962500,54100,54300,54300,54100,1966
20250224,105900,5849450300,54000,54000,54200,53900,3227
20250224,105800,5674956500,54000,53900,54100,53900,2482
20250224,105700,5541003200,53900,53500,53900,53500,2336
20250224,105600,5415574700,53700,53600,53800,53500,5357
20250224,105500,5127532800,53600,53500,53600,53400,228
20250224,105400,5115339000,53500,53600,53600,53400,628
20250224,105300,5081745000,53600,53400,53600,53300,1157
20250224,105200,5019895800,53400,53200,53400,53200,893
20250224,105100,4972294800,53200,53200,53300,53200,248
20250224,105000,4959096900,53300,53300,53300,53200,208
20250224,104900,4948029600,53200,53400,53400,53200,565
20250224,104800,4917915800,53400,53200,53400,53200,1030
20250224,104700,4863019500,53200,53200,53300,53200,310
20250224,104600,4846527100,53200,53200,53200,53200,36
20250224,104500,4844611900,53200,53200,53300,53200,113
20250224,104400,4838599700,53200,53200,53300,53200,477
20250224,104300,4813219600,53200,53300,53300,53200,379
20250224,104200,4793052500,53300,53300,53300,53200,26
20250224,104100,4791667100,53300,53300,53300,53200,163
20250224,104000,4782993400,53200,53200,53300,53200,302
20250224,103900,4766925600,53200,53200,53300,53100,136
20250224,103800,4759686400,53200,53300,53300,53100,244
20250224,103700,4746703400,53300,53100,53300,53000,470
20250224,103600,4721756200,53100,53000,53100,52900,499
20250224,103500,4695299200,52900,52800,52900,52800,176
20250224,103400,4685993300,52800,52800,52900,52800,154
20250224,103300,4677860900,52900,52900,53000,52900,240
20250224,103200,4665164600,53000,53000,53000,52900,139
20250224,103100,4657800400,52900,53000,53000,52800,1512
20250224,103000,4577869700,53000,53000,53000,52900,224
20250224,102900,4566010600,52900,52900,52900,52800,249
20250224,102800,4552840900,52900,53000,53000,52900,123
20250224,102700,4546322700,53000,53000,53100,52900,301
20250224,102600,4530381000,52900,53000,53000,52800,1100
20250224,102500,4472101900,53000,53000,53100,53000,455
20250224,102400,4447981100,53000,52800,53000,52800,418
20250224,102300,4425854100,52800,52800,52900,52800,342
20250224,102200,4407781000,52800,52700,52900,52600,483
20250224,102100,4382304200,52600,52600,52700,52600,785
20250224,102000,4341006300,52700,52700,52800,52600,1458
20250224,101900,4264184200,52800,52900,52900,52700,611
20250224,101800,4231929000,52800,53000,53000,52800,172
20250224,101700,4222839000,52900,52900,52900,52800,264
20250224,101600,4208873800,52800,53000,53100,52800,342
20250224,101500,4190783800,52900,52900,53100,52900,37
20250224,101400,4188826300,53000,53000,53100,52900,153
20250224,101300,4180717100,53000,53100,53100,52900,609
20250224,101200,4148473900,53100,52900,53100,52800,1786
20250224,101100,4053904200,52800,52900,52900,52800,165
20250224,101000,4045190200,52900,52900,52900,52800,1506
20250224,100900,3965656900,53000,53100,53100,52800,1484
20250224,100800,3887113100,53000,53100,53200,53000,940
20250224,100700,3837230600,53100,53100,53200,53000,205
20250224,100600,3826356600,53200,53100,53200,53000,158
20250224,100500,3817963900,53100,53100,53200,53000,176
20250224,100400,3808620300,53200,53200,53200,53000,310
20250224,100300,3792161700,53100,53000,53200,53000,102
20250224,100200,3786747600,53100,53000,53100,52900,911
20250224,100100,3738424000,53000,53200,53200,53000,397
20250224,100000,3717375600,53200,53200,53200,53000,1891
20250224,095900,3617012500,53200,53300,53500,53200,238
20250224,095800,3604339100,53300,53300,53300,53200,341
20250224,095700,3586197200,53200,53200,53300,53200,525
20250224,095600,3558266500,53300,53200,53300,53200,231
20250224,095500,3545956500,53300,53300,53400,53200,247
20250224,095400,3532772500,53400,53400,53400,53200,416
20250224,095300,3510581800,53500,53500,53500,53400,34
20250224,095200,3508765400,53500,53600,53600,53400,59
20250224,095100,3505608500,53500,53500,53700,53400,102
20250224,095000,3500150000,53500,53300,53500,53300,423
20250224,094900,3477599400,53400,53500,53500,53200,96
20250224,094800,3472475100,53400,53500,53500,53200,156
20250224,094700,3464160400,53500,53400,53500,53300,151
20250224,094600,3456097600,53300,53400,53400,53200,1554
20250224,094500,3373291200,53400,53400,53400,53300,348
20250224,094400,3354717000,53300,53300,53500,53300,486
20250224,094300,3328791800,53300,53200,53300,53100,1303
20250224,094200,3259583700,53200,53300,53500,53100,479
20250224,094100,3234076800,53300,53400,53500,53300,933
20250224,094000,3184325400,53400,53400,53500,53300,560
20250224,093900,3154438000,53400,53600,53600,53400,1414
20250224,093800,3078826800,53600,53700,53700,53500,184
20250224,093700,3068969400,53600,53600,53800,53600,174
20250224,093600,3059642600,53600,53700,53800,53600,413
20250224,093500,3037481700,53800,53800,53800,53700,70
20250224,093400,3033715800,53800,53500,53900,53500,493
20250224,093300,3007248400,53500,54100,54100,53500,3285
20250224,093200,2830698700,54200,54100,54200,54000,1605
20250224,093100,2743924000,54100,54000,54200,54000,1954
20250224,093000,2638219500,54100,53800,54200,53800,3325
20250224,092900,2458556500,53800,53800,54000,53800,1262
20250224,092800,2390526300,53900,53900,54000,53800,660
20250224,092700,2354898700,53800,53900,53900,53700,444
20250224,092600,2330985000,53700,53700,53800,53600,177
20250224,092500,2321481000,53700,53800,53800,53600,607
20250224,092400,2288878000,53700,53800,53900,53700,126
20250224,092300,2282102100,53700,53900,54000,53600,2121
20250224,092200,2168085700,54000,54000,54000,53700,1639
20250224,092100,2079773300,54000,53800,54000,53600,1842
20250224,092000,1980776200,53800,53600,53900,53600,267
20250224,091900,1966427400,53700,53800,54000,53600,1221
20250224,091800,1900679300,53800,53800,53900,53600,1769
20250224,091700,1805533400,53800,53700,53800,53600,477
20250224,091600,1779928400,53700,53600,53700,53600,436
20250224,091500,1756516000,53600,53100,53700,53100,2134
20250224,091400,1642365700,53400,53400,53500,52600,4144
20250224,091300,1422916200,53400,53400,53500,53300,1059
20250224,091200,1366346800,53400,53100,53400,53100,336
20250224,091100,1348432500,53400,53100,53500,53100,1314
20250224,091000,1278406000,53100,52900,53200,52800,1607
20250224,090900,1193166000,52900,53100,53100,52800,1688
20250224,090800,1103753100,53200,53400,53400,53100,1236
20250224,090700,1037990500,53400,53400,53500,53300,247
20250224,090600,1024801000,53500,53500,53700,53400,1247
20250224,090500,958055200,53500,53300,53600,53300,698
20250224,090400,920749200,53600,53600,53700,53100,1674
20250224,090300,831256600,53600,53400,53700,53400,3937
20250224,090200,620744900,53300,53000,53500,52700,3636
20250224,090100,427569300,53000,53000,53000,52900,1536
20250224,090000,346227800,53000,52400,53200,52400,6539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 192800 10962734300 54200 54200 54200 54200 4807
3 20250224 192700 10962734300 54200 54200 54200 54200 0
4 20250224 192600 10962734300 54200 54200 54200 54200 0
5 20250224 192500 10962734300 54200 54200 54200 54200 0
6 20250224 192400 10962734300 54200 54200 54200 54200 0
7 20250224 192300 10962734300 54200 54200 54200 54200 0
8 20250224 192200 10962734300 54200 54200 54200 54200 0
9 20250224 192100 10962734300 54200 54200 54200 54200 0
10 20250224 192000 10962734300 54200 54200 54200 54200 0
11 20250224 191900 10962734300 54200 54200 54200 54200 0
12 20250224 191800 10962734300 54200 54200 54200 54200 0
13 20250224 191700 10962734300 54200 54200 54200 54200 0
14 20250224 191600 10962734300 54200 54200 54200 54200 0
15 20250224 191500 10962734300 54200 54200 54200 54200 0
16 20250224 191400 10962734300 54200 54200 54200 54200 0
17 20250224 191300 10962734300 54200 54200 54200 54200 0
18 20250224 191200 10962734300 54200 54200 54200 54200 0
19 20250224 191100 10962734300 54200 54200 54200 54200 0
20 20250224 191000 10962734300 54200 54200 54200 54200 0
21 20250224 190900 10962734300 54200 54200 54200 54200 0
22 20250224 190800 10962734300 54200 54200 54200 54200 0
23 20250224 190700 10962734300 54200 54200 54200 54200 0
24 20250224 190600 10962734300 54200 54200 54200 54200 0
25 20250224 190500 10962734300 54200 54200 54200 54200 0
26 20250224 190400 10962734300 54200 54200 54200 54200 0
27 20250224 190300 10962734300 54200 54200 54200 54200 0
28 20250224 190200 10962734300 54200 54200 54200 54200 0
29 20250224 190100 10962734300 54200 54200 54200 54200 0
30 20250224 190000 10962734300 54200 54200 54200 54200 0
31 20250224 185900 10962734300 54200 54200 54200 54200 0
32 20250224 185800 10962734300 54200 54200 54200 54200 4807
33 20250224 185700 10962734300 54200 54200 54200 54200 0
34 20250224 185600 10962734300 54200 54200 54200 54200 0
35 20250224 185500 10962734300 54200 54200 54200 54200 0
36 20250224 185400 10962734300 54200 54200 54200 54200 0
37 20250224 185300 10962734300 54200 54200 54200 54200 0
38 20250224 185200 10962734300 54200 54200 54200 54200 0
39 20250224 185100 10962734300 54200 54200 54200 54200 0
40 20250224 185000 10962734300 54200 54200 54200 54200 0
41 20250224 184900 10962734300 54200 54200 54200 54200 0
42 20250224 184800 10962734300 54200 54200 54200 54200 0
43 20250224 184700 10962734300 54200 54200 54200 54200 0
44 20250224 184600 10962734300 54200 54200 54200 54200 0
45 20250224 184500 10962734300 54200 54200 54200 54200 0
46 20250224 184400 10962734300 54200 54200 54200 54200 0
47 20250224 184300 10962734300 54200 54200 54200 54200 0
48 20250224 184200 10962734300 54200 54200 54200 54200 0
49 20250224 184100 10962734300 54200 54200 54200 54200 0
50 20250224 184000 10962734300 54200 54200 54200 54200 0
51 20250224 183900 10962734300 54200 54200 54200 54200 0
52 20250224 183800 10962734300 54200 54200 54200 54200 0
53 20250224 183700 10962734300 54200 54200 54200 54200 0
54 20250224 183600 10962734300 54200 54200 54200 54200 0
55 20250224 183500 10962734300 54200 54200 54200 54200 0
56 20250224 183400 10962734300 54200 54200 54200 54200 0
57 20250224 183300 10962734300 54200 54200 54200 54200 0
58 20250224 183200 10962734300 54200 54200 54200 54200 0
59 20250224 183100 10962734300 54200 54200 54200 54200 0
60 20250224 183000 10962734300 54200 54200 54200 54200 0
61 20250224 182900 10962734300 54200 54200 54200 54200 0
62 20250224 182800 10962734300 54200 54200 54200 54200 4807
63 20250224 182700 10962734300 54200 54200 54200 54200 0
64 20250224 182600 10962734300 54200 54200 54200 54200 0
65 20250224 182500 10962734300 54200 54200 54200 54200 0
66 20250224 182400 10962734300 54200 54200 54200 54200 0
67 20250224 182300 10962734300 54200 54200 54200 54200 0
68 20250224 182200 10962734300 54200 54200 54200 54200 0
69 20250224 182100 10962734300 54200 54200 54200 54200 0
70 20250224 182000 10962734300 54200 54200 54200 54200 0
71 20250224 181900 10962734300 54200 54200 54200 54200 0
72 20250224 181800 10962734300 54200 54200 54200 54200 0
73 20250224 181700 10962734300 54200 54200 54200 54200 0
74 20250224 181600 10962734300 54200 54200 54200 54200 0
75 20250224 181500 10962734300 54200 54200 54200 54200 0
76 20250224 181400 10962734300 54200 54200 54200 54200 0
77 20250224 181300 10962734300 54200 54200 54200 54200 0
78 20250224 181200 10962734300 54200 54200 54200 54200 0
79 20250224 181100 10962734300 54200 54200 54200 54200 0
80 20250224 181000 10962734300 54200 54200 54200 54200 0
81 20250224 180900 10962734300 54200 54200 54200 54200 0
82 20250224 180800 10962734300 54200 54200 54200 54200 0
83 20250224 180700 10962734300 54200 54200 54200 54200 0
84 20250224 180600 10962734300 54200 54200 54200 54200 0
85 20250224 180500 10962734300 54200 54200 54200 54200 0
86 20250224 180400 10962734300 54200 54200 54200 54200 0
87 20250224 180300 10962734300 54200 54200 54200 54200 0
88 20250224 180200 10962734300 54200 54200 54200 54200 0
89 20250224 180100 10962734300 54200 54200 54200 54200 0
90 20250224 180000 10962734300 54200 54200 54200 54200 0
91 20250224 175900 10962734300 54200 54200 54200 54200 0
92 20250224 175800 10962734300 54200 54200 54200 54200 4807
93 20250224 175700 10962734300 54200 54200 54200 54200 0
94 20250224 175600 10962734300 54200 54200 54200 54200 0
95 20250224 175500 10962734300 54200 54200 54200 54200 0
96 20250224 175400 10962734300 54200 54200 54200 54200 0
97 20250224 175300 10962734300 54200 54200 54200 54200 0
98 20250224 175200 10962734300 54200 54200 54200 54200 0
99 20250224 175100 10962734300 54200 54200 54200 54200 0
100 20250224 175000 10962734300 54200 54200 54200 54200 0
101 20250224 174900 10962734300 54200 54200 54200 54200 0
102 20250224 174800 10962734300 54200 54200 54200 54200 0
103 20250224 174700 10962734300 54200 54200 54200 54200 0
104 20250224 174600 10962734300 54200 54200 54200 54200 0
105 20250224 174500 10962734300 54200 54200 54200 54200 0
106 20250224 174400 10962734300 54200 54200 54200 54200 0
107 20250224 174300 10962734300 54200 54200 54200 54200 0
108 20250224 174200 10962734300 54200 54200 54200 54200 0
109 20250224 174100 10962734300 54200 54200 54200 54200 0
110 20250224 174000 10962734300 54200 54200 54200 54200 0
111 20250224 173900 10962734300 54200 54200 54200 54200 0
112 20250224 173800 10962734300 54200 54200 54200 54200 0
113 20250224 173700 10962734300 54200 54200 54200 54200 0
114 20250224 173600 10962734300 54200 54200 54200 54200 0
115 20250224 173500 10962734300 54200 54200 54200 54200 0
116 20250224 173400 10962734300 54200 54200 54200 54200 0
117 20250224 173300 10962734300 54200 54200 54200 54200 0
118 20250224 173200 10962734300 54200 54200 54200 54200 0
119 20250224 173100 10962734300 54200 54200 54200 54200 0
120 20250224 173000 10962734300 54200 54200 54200 54200 0
121 20250224 172900 10962734300 54200 54200 54200 54200 0
122 20250224 172800 10962734300 54200 54200 54200 54200 4807
123 20250224 172700 10962734300 54200 54200 54200 54200 0
124 20250224 172600 10962734300 54200 54200 54200 54200 0
125 20250224 172500 10962734300 54200 54200 54200 54200 0
126 20250224 172400 10962734300 54200 54200 54200 54200 0
127 20250224 172300 10962734300 54200 54200 54200 54200 0
128 20250224 172200 10962734300 54200 54200 54200 54200 0
129 20250224 172100 10962734300 54200 54200 54200 54200 0
130 20250224 172000 10962734300 54200 54200 54200 54200 0
131 20250224 171900 10962734300 54200 54200 54200 54200 0
132 20250224 171800 10962734300 54200 54200 54200 54200 0
133 20250224 171700 10962734300 54200 54200 54200 54200 0
134 20250224 171600 10962734300 54200 54200 54200 54200 0
135 20250224 171500 10962734300 54200 54200 54200 54200 0
136 20250224 171400 10962734300 54200 54200 54200 54200 0
137 20250224 171300 10962734300 54200 54200 54200 54200 0
138 20250224 171200 10962734300 54200 54200 54200 54200 0
139 20250224 171100 10962734300 54200 54200 54200 54200 0
140 20250224 171000 10962734300 54200 54200 54200 54200 0
141 20250224 170900 10962734300 54200 54200 54200 54200 0
142 20250224 170800 10962734300 54200 54200 54200 54200 0
143 20250224 170700 10962734300 54200 54200 54200 54200 0
144 20250224 170600 10962734300 54200 54200 54200 54200 0
145 20250224 170500 10962734300 54200 54200 54200 54200 0
146 20250224 170400 10962734300 54200 54200 54200 54200 0
147 20250224 170300 10962734300 54200 54200 54200 54200 0
148 20250224 170200 10962734300 54200 54200 54200 54200 0
149 20250224 170100 10962734300 54200 54200 54200 54200 0
150 20250224 170000 10962734300 54200 54200 54200 54200 0
151 20250224 165900 10962734300 54200 54200 54200 54200 0
152 20250224 165800 10962734300 54200 54200 54200 54200 4807
153 20250224 165700 10962734300 54200 54200 54200 54200 0
154 20250224 165600 10962734300 54200 54200 54200 54200 0
155 20250224 165500 10962734300 54200 54200 54200 54200 0
156 20250224 165400 10962734300 54200 54200 54200 54200 0
157 20250224 165300 10962734300 54200 54200 54200 54200 0
158 20250224 165200 10962734300 54200 54200 54200 54200 0
159 20250224 165100 10962734300 54200 54200 54200 54200 0
160 20250224 165000 10962734300 54200 54200 54200 54200 0
161 20250224 164900 10962734300 54200 54200 54200 54200 0
162 20250224 164800 10962734300 54200 54200 54200 54200 0
163 20250224 164700 10962734300 54200 54200 54200 54200 0
164 20250224 164600 10962734300 54200 54200 54200 54200 0
165 20250224 164500 10962734300 54200 54200 54200 54200 0
166 20250224 164400 10962734300 54200 54200 54200 54200 0
167 20250224 164300 10962734300 54200 54200 54200 54200 0
168 20250224 164200 10962734300 54200 54200 54200 54200 0
169 20250224 164100 10962734300 54200 54200 54200 54200 0
170 20250224 164000 10962734300 54200 54200 54200 54200 0
171 20250224 163900 10962734300 54200 54200 54200 54200 0
172 20250224 163800 10962734300 54200 54200 54200 54200 0
173 20250224 163700 10962734300 54200 54200 54200 54200 0
174 20250224 163600 10962734300 54200 54200 54200 54200 0
175 20250224 163500 10962734300 54200 54200 54200 54200 0
176 20250224 163400 10962734300 54200 54200 54200 54200 0
177 20250224 163300 10962734300 54200 54200 54200 54200 0
178 20250224 163200 10962734300 54200 54200 54200 54200 0
179 20250224 163100 10962734300 54200 54200 54200 54200 0
180 20250224 163000 10962734300 54200 54200 54200 54200 0
181 20250224 162900 10962734300 54200 54200 54200 54200 0
182 20250224 162800 10962734300 54200 54200 54200 54200 4807
183 20250224 162700 10962734300 54200 54200 54200 54200 0
184 20250224 162600 10962734300 54200 54200 54200 54200 0
185 20250224 162500 10962734300 54200 54200 54200 54200 0
186 20250224 162400 10962734300 54200 54200 54200 54200 0
187 20250224 162300 10962734300 54200 54200 54200 54200 0
188 20250224 162200 10962734300 54200 54200 54200 54200 0
189 20250224 162100 10962734300 54200 54200 54200 54200 0
190 20250224 162000 10962734300 54200 54200 54200 54200 0
191 20250224 161900 10962734300 54200 54200 54200 54200 0
192 20250224 161800 10962734300 54200 54200 54200 54200 0
193 20250224 161700 10962734300 54200 54200 54200 54200 0
194 20250224 161600 10962734300 54200 54200 54200 54200 0
195 20250224 161500 10962734300 54200 54200 54200 54200 0
196 20250224 161400 10962734300 54200 54200 54200 54200 0
197 20250224 161300 10962734300 54200 54200 54200 54200 0
198 20250224 161200 10962734300 54200 54200 54200 54200 0
199 20250224 161100 10962734300 54200 54200 54200 54200 0
200 20250224 161000 10962734300 54200 54200 54200 54200 0
201 20250224 160900 10962734300 54200 54200 54200 54200 0
202 20250224 160800 10962734300 54200 54200 54200 54200 0
203 20250224 160700 10962734300 54200 54200 54200 54200 0
204 20250224 160600 10962734300 54200 54200 54200 54200 0
205 20250224 160500 10962734300 54200 54200 54200 54200 0
206 20250224 160400 10962734300 54200 54200 54200 54200 0
207 20250224 160300 10962734300 54200 54200 54200 54200 0
208 20250224 160200 10962734300 54200 54200 54200 54200 0
209 20250224 160100 10962734300 54200 54200 54200 54200 0
210 20250224 160000 10962734300 54200 54200 54200 54200 0
211 20250224 155900 10962734300 54200 54200 54200 54200 0
212 20250224 155800 10962734300 54200 54200 54200 54200 4807
213 20250224 155700 10962734300 54200 54200 54200 54200 0
214 20250224 155600 10962734300 54200 54200 54200 54200 0
215 20250224 155500 10962734300 54200 54200 54200 54200 0
216 20250224 155400 10962734300 54200 54200 54200 54200 0
217 20250224 155300 10962734300 54200 54200 54200 54200 0
218 20250224 155200 10962734300 54200 54200 54200 54200 0
219 20250224 155100 10962734300 54200 54200 54200 54200 0
220 20250224 155000 10962734300 54200 54200 54200 54200 0
221 20250224 154900 10962734300 54200 54200 54200 54200 0
222 20250224 154800 10962734300 54200 54200 54200 54200 0
223 20250224 154700 10962734300 54200 54200 54200 54200 0
224 20250224 154600 10962734300 54200 54200 54200 54200 0
225 20250224 154500 10962734300 54200 54200 54200 54200 0
226 20250224 154400 10962734300 54200 54200 54200 54200 0
227 20250224 154300 10962734300 54200 54200 54200 54200 0
228 20250224 154200 10962734300 54200 54200 54200 54200 0
229 20250224 154100 10962734300 54200 54200 54200 54200 0
230 20250224 154000 10962734300 54200 54200 54200 54200 0
231 20250224 153900 10962734300 54200 54200 54200 54200 0
232 20250224 153800 10962734300 54200 54200 54200 54200 0
233 20250224 153700 10962734300 54200 54200 54200 54200 0
234 20250224 153600 10962734300 54200 54200 54200 54200 0
235 20250224 153500 10962734300 54200 54200 54200 54200 0
236 20250224 153400 10962734300 54200 54200 54200 54200 0
237 20250224 153300 10962734300 54200 54200 54200 54200 0
238 20250224 153200 10962734300 54200 54200 54200 54200 0
239 20250224 153100 10962734300 54200 54200 54200 54200 0
240 20250224 153000 10962734300 54200 54200 54200 54200 4807
241 20250224 152900 10702194900 54200 54200 54200 54200 0
242 20250224 152800 10702194900 54200 54200 54200 54200 0
243 20250224 152700 10702194900 54200 54200 54200 54200 0
244 20250224 152600 10702194900 54200 54200 54200 54200 0
245 20250224 152500 10702194900 54200 54200 54200 54200 0
246 20250224 152400 10702194900 54200 54200 54200 54200 0
247 20250224 152300 10702194900 54200 54200 54200 54200 0
248 20250224 152200 10702194900 54200 54200 54200 54200 0
249 20250224 152100 10702194900 54200 54200 54200 54200 0
250 20250224 152000 10702194900 54200 54200 54200 54200 0
251 20250224 151900 10702194900 54200 54100 54200 54000 712
252 20250224 151800 10663660500 54200 54100 54200 54100 345
253 20250224 151700 10644975200 54100 54100 54200 54100 323
254 20250224 151600 10627477800 54200 54100 54200 54100 127
255 20250224 151500 10620606800 54100 54100 54200 54100 681
256 20250224 151400 10583763600 54200 54200 54200 54000 1809
257 20250224 151300 10485975400 54200 54100 54200 54100 139
258 20250224 151200 10478453000 54100 54200 54200 54100 185
259 20250224 151100 10468443500 54100 54100 54200 54100 213
260 20250224 151000 10456918500 54200 54200 54200 54100 802
261 20250224 150900 10413520900 54100 54200 54200 54100 241
262 20250224 150800 10400477900 54200 54100 54200 54000 721
263 20250224 150700 10361477100 54100 54000 54100 54000 347
264 20250224 150600 10342713700 54000 54000 54100 54000 185
265 20250224 150500 10332706300 54000 54100 54100 54000 885
266 20250224 150400 10284896100 54100 54100 54200 54100 328
267 20250224 150300 10267150700 54100 54100 54200 54100 63
268 20250224 150200 10263741700 54100 54100 54200 54100 144
269 20250224 150100 10255938700 54100 54200 54200 54100 319
270 20250224 150000 10238649300 54200 54200 54300 54100 2669
271 20250224 145900 10094036500 54200 54100 54200 54100 1373
272 20250224 145800 10019665100 54200 54100 54200 54000 628
273 20250224 145700 9985690300 54100 53900 54100 53900 1262
274 20250224 145600 9917465800 54000 54000 54100 53900 1275
275 20250224 145500 9848554200 54000 53800 54000 53800 2372
276 20250224 145400 9720629500 53900 54000 54000 53800 163
277 20250224 145300 9711849700 53900 53700 54000 53700 1151
278 20250224 145200 9649880700 53700 53800 53900 53700 1361
279 20250224 145100 9576659500 53900 53900 53900 53900 21
280 20250224 145000 9575527600 53900 53900 53900 53800 727
281 20250224 144900 9536345600 53900 53900 53900 53800 41
282 20250224 144800 9534138700 53800 53700 53900 53700 706
283 20250224 144700 9496160800 53800 53700 53800 53700 1980
284 20250224 144600 9389827800 53700 53700 53700 53600 510
285 20250224 144500 9362443500 53600 53600 53700 53600 130
286 20250224 144400 9355472700 53700 53600 53700 53600 260
287 20250224 144300 9341536200 53700 53600 53700 53600 162
288 20250224 144200 9332842100 53600 53700 53700 53600 160
289 20250224 144100 9324259000 53600 53600 53700 53600 154
290 20250224 144000 9316004300 53600 53600 53700 53600 45
291 20250224 143900 9313592100 53600 53600 53700 53600 60
292 20250224 143800 9310375300 53700 53600 53700 53500 445
293 20250224 143700 9286525800 53600 53700 53700 53600 101
294 20250224 143600 9281111600 53700 53500 53700 53500 584
295 20250224 143500 9249812600 53500 53500 53500 53400 220
296 20250224 143400 9238043500 53500 53500 53600 53500 41
297 20250224 143300 9235849900 53500 53500 53500 53400 92
298 20250224 143200 9230930600 53400 53600 53600 53400 30
299 20250224 143100 9229326000 53500 53500 53500 53400 198
300 20250224 143000 9218735800 53500 53500 53500 53400 245
301 20250224 142900 9205630200 53500 53400 53500 53400 101
302 20250224 142800 9200226900 53500 53500 53600 53400 313
303 20250224 142700 9183493000 53500 53500 53500 53500 774
304 20250224 142600 9142084000 53500 53500 53600 53500 77
305 20250224 142500 9137962200 53500 53500 53600 53500 38
306 20250224 142400 9135929100 53500 53500 53500 53500 36
307 20250224 142300 9134003100 53600 53500 53600 53500 29
308 20250224 142200 9132451100 53500 53600 53600 53500 41
309 20250224 142100 9130256500 53500 53500 53600 53500 19
310 20250224 142000 9129239800 53600 53500 53600 53500 33
311 20250224 141900 9127473000 53600 53500 53700 53500 678
312 20250224 141800 9091154700 53500 53500 53600 53500 935
313 20250224 141700 9041053300 53500 53500 53500 53500 57
314 20250224 141600 9038003800 53500 53500 53500 53500 309
315 20250224 141500 9021472300 53500 53500 53500 53500 68
316 20250224 141400 9017834300 53500 53500 53600 53500 83
317 20250224 141300 9013393700 53500 53600 53600 53500 150
318 20250224 141200 9005368300 53600 53600 53600 53500 244
319 20250224 141100 8992294400 53600 53600 53700 53600 71
320 20250224 141000 8988488100 53600 53600 53700 53600 35
321 20250224 140900 8986612000 53600 53600 53700 53600 138
322 20250224 140800 8979214600 53600 53600 53700 53600 103
323 20250224 140700 8973693700 53700 53600 53700 53600 20
324 20250224 140600 8972621500 53700 53500 53700 53500 413
325 20250224 140500 8950487000 53500 53500 53600 53500 31
326 20250224 140400 8948827300 53600 53500 53600 53500 52
327 20250224 140300 8946043800 53600 53500 53700 53500 28
328 20250224 140200 8944543300 53700 53600 53700 53600 933
329 20250224 140100 8894533100 53600 53700 53700 53600 42
330 20250224 140000 8892278300 53700 53500 53700 53500 200
331 20250224 135900 8881551100 53500 53500 53600 53500 15
332 20250224 135800 8880748500 53500 53600 53700 53500 629
333 20250224 135700 8847070400 53600 53600 53700 53600 77
334 20250224 135600 8842943100 53600 53600 53700 53600 224
335 20250224 135500 8830936300 53600 53500 53600 53500 121
336 20250224 135400 8824454000 53500 53600 53600 53500 30
337 20250224 135300 8822848800 53600 53700 53700 53500 26
338 20250224 135200 8821455300 53500 53500 53600 53500 341
339 20250224 135100 8803187700 53600 53700 53700 53600 276
340 20250224 135000 8788393900 53600 53600 53600 53600 31
341 20250224 134900 8786732300 53600 53600 53700 53600 28
342 20250224 134800 8785231400 53700 53700 53800 53700 91
343 20250224 134700 8780344200 53700 53600 53700 53600 300
344 20250224 134600 8764240100 53600 53600 53700 53400 2835
345 20250224 134500 8612558300 53500 53600 53600 53500 233
346 20250224 134400 8600069700 53600 53600 53700 53600 39
347 20250224 134300 8597978800 53600 53600 53600 53600 34
348 20250224 134200 8596156400 53700 53600 53700 53600 25
349 20250224 134100 8594815400 53700 53700 53700 53500 281
350 20250224 134000 8579776100 53500 53600 53700 53500 528
351 20250224 133900 8551497600 53600 53700 53700 53600 24
352 20250224 133800 8550211000 53700 53700 53800 53700 574
353 20250224 133700 8519385800 53800 53800 54000 53800 468
354 20250224 133600 8494186100 53900 53900 54000 53900 374
355 20250224 133500 8474027400 53900 54000 54000 53900 23
356 20250224 133400 8472787500 54100 54000 54100 53900 544
357 20250224 133300 8443403900 53900 53900 54000 53800 1550
358 20250224 133200 8359962800 53900 54000 54000 53900 368
359 20250224 133100 8340092500 54000 53900 54000 53900 324
360 20250224 133000 8322597500 54000 53900 54000 53800 104
361 20250224 132900 8316994100 53800 53900 54000 53800 660
362 20250224 132800 8281421300 53900 53900 54000 53900 176
363 20250224 132700 8271934800 54000 53800 54000 53800 1200
364 20250224 132600 8207301200 53700 53800 53800 53700 23
365 20250224 132500 8206065900 53800 53800 53800 53700 112
366 20250224 132400 8200040900 53800 53900 53900 53600 107
367 20250224 132300 8194299600 53900 53700 53900 53600 98
368 20250224 132200 8189039600 53800 53800 53900 53500 409
369 20250224 132100 8167121400 53900 53800 53900 53700 1037
370 20250224 132000 8111328000 53800 53800 54000 53800 15
371 20250224 131900 8110520700 53900 53900 53900 53800 120
372 20250224 131800 8104056700 53900 54000 54000 53900 244
373 20250224 131700 8090904800 54000 53900 54100 53900 141
374 20250224 131600 8083288300 53900 54000 54100 53900 345
375 20250224 131500 8064628700 54000 54200 54200 54000 739
376 20250224 131400 8024662300 54200 54000 54200 54000 997
377 20250224 131300 7970716800 54100 54000 54200 54000 2319
378 20250224 131200 7845385000 53900 53900 54000 53900 260
379 20250224 131100 7831365200 53900 53900 53900 53800 94
380 20250224 131000 7826299400 53800 53900 54000 53800 182
381 20250224 130900 7816479300 53900 53800 54000 53800 995
382 20250224 130800 7762824700 53800 53900 53900 53800 108
383 20250224 130700 7757014000 53900 53800 53900 53800 11
384 20250224 130600 7756422100 53900 53800 53900 53700 64
385 20250224 130500 7752983200 53900 53800 53900 53700 929
386 20250224 130400 7703014800 53800 53600 53800 53500 274
387 20250224 130300 7688312400 53500 53600 53700 53500 33
388 20250224 130200 7686545400 53600 53600 53600 53600 76
389 20250224 130100 7682471800 53600 53500 53600 53500 64
390 20250224 130000 7679042800 53600 53500 53600 53500 16
391 20250224 125900 7678185600 53700 53500 53700 53500 446
392 20250224 125800 7654306000 53500 53500 53500 53500 18
393 20250224 125700 7653343000 53500 53500 53600 53400 184
394 20250224 125600 7643500500 53500 53500 53600 53400 292
395 20250224 125500 7627891200 53500 53500 53500 53500 154
396 20250224 125400 7619652200 53600 53500 53600 53500 17
397 20250224 125300 7618742600 53400 53500 53700 53400 262
398 20250224 125200 7604725900 53500 53500 53700 53400 142
399 20250224 125100 7597114900 53600 53300 53600 53300 302
400 20250224 125000 7580981800 53300 53400 53400 53300 336
401 20250224 124900 7563065300 53300 53400 53400 53300 127
402 20250224 124800 7556289700 53400 53300 53400 53300 149
403 20250224 124700 7548344100 53400 53300 53400 53300 70
404 20250224 124600 7544612400 53400 53300 53500 53300 289
405 20250224 124500 7529195600 53300 53400 53400 53300 47
406 20250224 124400 7526688700 53300 53500 53500 53300 214
407 20250224 124300 7515279100 53400 53400 53500 53300 225
408 20250224 124200 7503273700 53500 53500 53500 53400 106
409 20250224 124100 7497612400 53600 53400 53600 53400 120
410 20250224 124000 7491203500 53500 53400 53500 53300 255
411 20250224 123900 7477592000 53400 53400 53500 53400 123
412 20250224 123800 7471023600 53500 53400 53700 53400 56
413 20250224 123700 7468031300 53400 53400 53500 53300 134
414 20250224 123600 7460885400 53300 53400 53500 53300 384
415 20250224 123500 7440391200 53500 53400 53500 53300 223
416 20250224 123400 7428485400 53400 53400 53400 53400 618
417 20250224 123300 7395484200 53500 53400 53500 53400 195
418 20250224 123200 7385070700 53400 53500 53500 53400 78
419 20250224 123100 7380901400 53400 53600 53600 53400 881
420 20250224 123000 7333777200 53500 53500 53700 53500 763
421 20250224 122900 7292910800 53500 53500 53500 53500 52
422 20250224 122800 7290128800 53600 53500 53600 53500 131
423 20250224 122700 7283119800 53400 53500 53500 53400 108
424 20250224 122600 7277342800 53500 53500 53600 53500 493
425 20250224 122500 7250966600 53500 53500 53600 53400 727
426 20250224 122400 7212095100 53600 53500 53600 53500 527
427 20250224 122300 7183899700 53500 53500 53600 53400 760
428 20250224 122200 7143241900 53600 53600 53600 53500 37
429 20250224 122100 7141260700 53500 53400 53500 53400 528
430 20250224 122000 7113022700 53400 53500 53500 53400 340
431 20250224 121900 7094841600 53500 53500 53600 53500 423
432 20250224 121800 7072211000 53500 53500 53500 53500 150
433 20250224 121700 7064186000 53500 53500 53500 53500 143
434 20250224 121600 7056535500 53500 53500 53500 53500 149
435 20250224 121500 7048564000 53500 53500 53600 53500 148
436 20250224 121400 7040645900 53500 53500 53500 53500 63
437 20250224 121300 7037275400 53500 53500 53500 53500 853
438 20250224 121200 6991639900 53500 53500 53600 53500 320
439 20250224 121100 6974519500 53500 53500 53500 53500 277
440 20250224 121000 6959700000 53500 53700 53700 53500 431
441 20250224 120900 6936599300 53700 53700 53700 53600 87
442 20250224 120800 6931931900 53700 53700 53700 53600 153
443 20250224 120700 6923726800 53700 53600 53700 53600 163
444 20250224 120600 6914988600 53700 53700 53700 53600 156
445 20250224 120500 6906625800 53700 53700 53700 53600 39
446 20250224 120400 6904534300 53700 53700 53700 53600 387
447 20250224 120300 6883789400 53700 53700 53700 53600 282
448 20250224 120200 6868672700 53700 53700 53800 53700 520
449 20250224 120100 6840748300 53700 53700 53700 53600 32
450 20250224 120000 6839030900 53800 53600 53800 53600 216
451 20250224 115900 6827451400 53700 53700 53800 53700 145
452 20250224 115800 6819660300 53800 53600 53800 53600 160
453 20250224 115700 6811068300 53700 53500 53800 53500 81
454 20250224 115600 6806723400 53600 53600 53700 53500 265
455 20250224 115500 6792519100 53700 53600 53700 53600 16
456 20250224 115400 6791661400 53600 53600 53700 53600 152
457 20250224 115300 6783513900 53600 53600 53700 53600 426
458 20250224 115200 6760677800 53500 53600 53600 53500 135
459 20250224 115100 6753453600 53600 53600 53600 53500 53
460 20250224 115000 6750616300 53500 53700 53700 53500 221
461 20250224 114900 6738783200 53600 53600 53600 53500 30
462 20250224 114800 6737176200 53600 53500 53600 53500 272
463 20250224 114700 6722623900 53400 53500 53600 53400 50
464 20250224 114600 6719949900 53500 53500 53600 53400 201
465 20250224 114500 6709208100 53600 53500 53600 53500 152
466 20250224 114400 6701075800 53500 53600 53600 53500 11
467 20250224 114300 6700486900 53500 53600 53600 53500 434
468 20250224 114200 6677267400 53600 53500 53600 53500 301
469 20250224 114100 6661159400 53600 53600 53600 53500 106
470 20250224 114000 6655483300 53600 53600 53600 53500 246
471 20250224 113900 6642298100 53600 53700 53700 53600 271
472 20250224 113800 6627772000 53600 53600 53600 53600 14
473 20250224 113700 6627021600 53600 53700 53700 53600 121
474 20250224 113600 6620535900 53600 53600 53700 53600 162
475 20250224 113500 6611852100 53600 53600 53800 53600 106
476 20250224 113400 6606170300 53800 53700 53800 53600 278
477 20250224 113300 6591267600 53600 53700 53700 53600 394
478 20250224 113200 6570136600 53700 53600 53700 53600 197
479 20250224 113100 6559570400 53600 53500 53600 53500 310
480 20250224 113000 6542964600 53500 53600 53600 53500 623
481 20250224 112900 6509580900 53600 53600 53600 53600 219
482 20250224 112800 6497842500 53600 53600 53700 53600 43
483 20250224 112700 6495536800 53600 53600 53700 53600 237
484 20250224 112600 6482833200 53600 53600 53700 53600 43
485 20250224 112500 6480528300 53600 53600 53700 53600 224
486 20250224 112400 6468521700 53700 53800 53800 53600 167
487 20250224 112300 6459555100 53800 53800 53900 53700 662
488 20250224 112200 6423951100 53800 53700 53800 53700 106
489 20250224 112100 6418253800 53800 53800 53800 53700 292
490 20250224 112000 6402554300 53800 53900 53900 53700 206
491 20250224 111900 6391479400 53800 53800 53900 53600 746
492 20250224 111800 6351340700 53800 53700 53800 53600 274
493 20250224 111700 6336641200 53600 53600 53700 53600 164
494 20250224 111600 6327849900 53600 53600 53600 53500 173
495 20250224 111500 6318580300 53700 53600 53700 53500 44
496 20250224 111400 6316221000 53500 53500 53600 53500 237
497 20250224 111300 6303534000 53500 53600 53700 53500 758
498 20250224 111200 6262963500 53700 53700 53700 53600 189
499 20250224 111100 6252825100 53800 53600 53800 53600 52
500 20250224 111000 6250030700 53700 53700 53800 53600 404
501 20250224 110900 6228349200 53700 53700 53800 53600 115
502 20250224 110800 6222174000 53700 53600 53800 53600 107
503 20250224 110700 6216429100 53600 53800 53800 53600 770
504 20250224 110600 6175054800 53800 53900 53900 53800 289
505 20250224 110500 6159488100 53800 53900 53900 53800 188
506 20250224 110400 6149370900 53800 54000 54000 53800 743
507 20250224 110300 6109349800 53900 54100 54100 53900 1659
508 20250224 110200 6019692000 54100 53900 54100 53800 351
509 20250224 110100 6000737000 54000 54100 54100 53700 831
510 20250224 110000 5955962500 54100 54300 54300 54100 1966
511 20250224 105900 5849450300 54000 54000 54200 53900 3227
512 20250224 105800 5674956500 54000 53900 54100 53900 2482
513 20250224 105700 5541003200 53900 53500 53900 53500 2336
514 20250224 105600 5415574700 53700 53600 53800 53500 5357
515 20250224 105500 5127532800 53600 53500 53600 53400 228
516 20250224 105400 5115339000 53500 53600 53600 53400 628
517 20250224 105300 5081745000 53600 53400 53600 53300 1157
518 20250224 105200 5019895800 53400 53200 53400 53200 893
519 20250224 105100 4972294800 53200 53200 53300 53200 248
520 20250224 105000 4959096900 53300 53300 53300 53200 208
521 20250224 104900 4948029600 53200 53400 53400 53200 565
522 20250224 104800 4917915800 53400 53200 53400 53200 1030
523 20250224 104700 4863019500 53200 53200 53300 53200 310
524 20250224 104600 4846527100 53200 53200 53200 53200 36
525 20250224 104500 4844611900 53200 53200 53300 53200 113
526 20250224 104400 4838599700 53200 53200 53300 53200 477
527 20250224 104300 4813219600 53200 53300 53300 53200 379
528 20250224 104200 4793052500 53300 53300 53300 53200 26
529 20250224 104100 4791667100 53300 53300 53300 53200 163
530 20250224 104000 4782993400 53200 53200 53300 53200 302
531 20250224 103900 4766925600 53200 53200 53300 53100 136
532 20250224 103800 4759686400 53200 53300 53300 53100 244
533 20250224 103700 4746703400 53300 53100 53300 53000 470
534 20250224 103600 4721756200 53100 53000 53100 52900 499
535 20250224 103500 4695299200 52900 52800 52900 52800 176
536 20250224 103400 4685993300 52800 52800 52900 52800 154
537 20250224 103300 4677860900 52900 52900 53000 52900 240
538 20250224 103200 4665164600 53000 53000 53000 52900 139
539 20250224 103100 4657800400 52900 53000 53000 52800 1512
540 20250224 103000 4577869700 53000 53000 53000 52900 224
541 20250224 102900 4566010600 52900 52900 52900 52800 249
542 20250224 102800 4552840900 52900 53000 53000 52900 123
543 20250224 102700 4546322700 53000 53000 53100 52900 301
544 20250224 102600 4530381000 52900 53000 53000 52800 1100
545 20250224 102500 4472101900 53000 53000 53100 53000 455
546 20250224 102400 4447981100 53000 52800 53000 52800 418
547 20250224 102300 4425854100 52800 52800 52900 52800 342
548 20250224 102200 4407781000 52800 52700 52900 52600 483
549 20250224 102100 4382304200 52600 52600 52700 52600 785
550 20250224 102000 4341006300 52700 52700 52800 52600 1458
551 20250224 101900 4264184200 52800 52900 52900 52700 611
552 20250224 101800 4231929000 52800 53000 53000 52800 172
553 20250224 101700 4222839000 52900 52900 52900 52800 264
554 20250224 101600 4208873800 52800 53000 53100 52800 342
555 20250224 101500 4190783800 52900 52900 53100 52900 37
556 20250224 101400 4188826300 53000 53000 53100 52900 153
557 20250224 101300 4180717100 53000 53100 53100 52900 609
558 20250224 101200 4148473900 53100 52900 53100 52800 1786
559 20250224 101100 4053904200 52800 52900 52900 52800 165
560 20250224 101000 4045190200 52900 52900 52900 52800 1506
561 20250224 100900 3965656900 53000 53100 53100 52800 1484
562 20250224 100800 3887113100 53000 53100 53200 53000 940
563 20250224 100700 3837230600 53100 53100 53200 53000 205
564 20250224 100600 3826356600 53200 53100 53200 53000 158
565 20250224 100500 3817963900 53100 53100 53200 53000 176
566 20250224 100400 3808620300 53200 53200 53200 53000 310
567 20250224 100300 3792161700 53100 53000 53200 53000 102
568 20250224 100200 3786747600 53100 53000 53100 52900 911
569 20250224 100100 3738424000 53000 53200 53200 53000 397
570 20250224 100000 3717375600 53200 53200 53200 53000 1891
571 20250224 095900 3617012500 53200 53300 53500 53200 238
572 20250224 095800 3604339100 53300 53300 53300 53200 341
573 20250224 095700 3586197200 53200 53200 53300 53200 525
574 20250224 095600 3558266500 53300 53200 53300 53200 231
575 20250224 095500 3545956500 53300 53300 53400 53200 247
576 20250224 095400 3532772500 53400 53400 53400 53200 416
577 20250224 095300 3510581800 53500 53500 53500 53400 34
578 20250224 095200 3508765400 53500 53600 53600 53400 59
579 20250224 095100 3505608500 53500 53500 53700 53400 102
580 20250224 095000 3500150000 53500 53300 53500 53300 423
581 20250224 094900 3477599400 53400 53500 53500 53200 96
582 20250224 094800 3472475100 53400 53500 53500 53200 156
583 20250224 094700 3464160400 53500 53400 53500 53300 151
584 20250224 094600 3456097600 53300 53400 53400 53200 1554
585 20250224 094500 3373291200 53400 53400 53400 53300 348
586 20250224 094400 3354717000 53300 53300 53500 53300 486
587 20250224 094300 3328791800 53300 53200 53300 53100 1303
588 20250224 094200 3259583700 53200 53300 53500 53100 479
589 20250224 094100 3234076800 53300 53400 53500 53300 933
590 20250224 094000 3184325400 53400 53400 53500 53300 560
591 20250224 093900 3154438000 53400 53600 53600 53400 1414
592 20250224 093800 3078826800 53600 53700 53700 53500 184
593 20250224 093700 3068969400 53600 53600 53800 53600 174
594 20250224 093600 3059642600 53600 53700 53800 53600 413
595 20250224 093500 3037481700 53800 53800 53800 53700 70
596 20250224 093400 3033715800 53800 53500 53900 53500 493
597 20250224 093300 3007248400 53500 54100 54100 53500 3285
598 20250224 093200 2830698700 54200 54100 54200 54000 1605
599 20250224 093100 2743924000 54100 54000 54200 54000 1954
600 20250224 093000 2638219500 54100 53800 54200 53800 3325
601 20250224 092900 2458556500 53800 53800 54000 53800 1262
602 20250224 092800 2390526300 53900 53900 54000 53800 660
603 20250224 092700 2354898700 53800 53900 53900 53700 444
604 20250224 092600 2330985000 53700 53700 53800 53600 177
605 20250224 092500 2321481000 53700 53800 53800 53600 607
606 20250224 092400 2288878000 53700 53800 53900 53700 126
607 20250224 092300 2282102100 53700 53900 54000 53600 2121
608 20250224 092200 2168085700 54000 54000 54000 53700 1639
609 20250224 092100 2079773300 54000 53800 54000 53600 1842
610 20250224 092000 1980776200 53800 53600 53900 53600 267
611 20250224 091900 1966427400 53700 53800 54000 53600 1221
612 20250224 091800 1900679300 53800 53800 53900 53600 1769
613 20250224 091700 1805533400 53800 53700 53800 53600 477
614 20250224 091600 1779928400 53700 53600 53700 53600 436
615 20250224 091500 1756516000 53600 53100 53700 53100 2134
616 20250224 091400 1642365700 53400 53400 53500 52600 4144
617 20250224 091300 1422916200 53400 53400 53500 53300 1059
618 20250224 091200 1366346800 53400 53100 53400 53100 336
619 20250224 091100 1348432500 53400 53100 53500 53100 1314
620 20250224 091000 1278406000 53100 52900 53200 52800 1607
621 20250224 090900 1193166000 52900 53100 53100 52800 1688
622 20250224 090800 1103753100 53200 53400 53400 53100 1236
623 20250224 090700 1037990500 53400 53400 53500 53300 247
624 20250224 090600 1024801000 53500 53500 53700 53400 1247
625 20250224 090500 958055200 53500 53300 53600 53300 698
626 20250224 090400 920749200 53600 53600 53700 53100 1674
627 20250224 090300 831256600 53600 53400 53700 53400 3937
628 20250224 090200 620744900 53300 53000 53500 52700 3636
629 20250224 090100 427569300 53000 53000 53000 52900 1536
630 20250224 090000 346227800 53000 52400 53200 52400 6539