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

638
051500/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193600,426463000,20750,20750,20750,20750,98
20250224,193500,426463000,20750,20750,20750,20750,0
20250224,193400,426463000,20750,20750,20750,20750,0
20250224,193300,426463000,20750,20750,20750,20750,0
20250224,193200,426463000,20750,20750,20750,20750,0
20250224,193100,426463000,20750,20750,20750,20750,0
20250224,193000,426463000,20750,20750,20750,20750,0
20250224,192900,426463000,20750,20750,20750,20750,0
20250224,192800,426463000,20750,20750,20750,20750,0
20250224,192700,426463000,20750,20750,20750,20750,0
20250224,192600,426463000,20750,20750,20750,20750,0
20250224,192500,426463000,20750,20750,20750,20750,0
20250224,192400,426463000,20750,20750,20750,20750,0
20250224,192300,426463000,20750,20750,20750,20750,0
20250224,192200,426463000,20750,20750,20750,20750,0
20250224,192100,426463000,20750,20750,20750,20750,0
20250224,192000,426463000,20750,20750,20750,20750,0
20250224,191900,426463000,20750,20750,20750,20750,0
20250224,191800,426463000,20750,20750,20750,20750,0
20250224,191700,426463000,20750,20750,20750,20750,0
20250224,191600,426463000,20750,20750,20750,20750,0
20250224,191500,426463000,20750,20750,20750,20750,0
20250224,191400,426463000,20750,20750,20750,20750,0
20250224,191300,426463000,20750,20750,20750,20750,0
20250224,191200,426463000,20750,20750,20750,20750,0
20250224,191100,426463000,20750,20750,20750,20750,0
20250224,191000,426463000,20750,20750,20750,20750,0
20250224,190900,426463000,20750,20750,20750,20750,0
20250224,190800,426463000,20750,20750,20750,20750,0
20250224,190700,426463000,20750,20750,20750,20750,0
20250224,190600,426463000,20750,20750,20750,20750,98
20250224,190500,426463000,20750,20750,20750,20750,0
20250224,190400,426463000,20750,20750,20750,20750,0
20250224,190300,426463000,20750,20750,20750,20750,0
20250224,190200,426463000,20750,20750,20750,20750,0
20250224,190100,426463000,20750,20750,20750,20750,0
20250224,190000,426463000,20750,20750,20750,20750,0
20250224,185900,426463000,20750,20750,20750,20750,0
20250224,185800,426463000,20750,20750,20750,20750,0
20250224,185700,426463000,20750,20750,20750,20750,0
20250224,185600,426463000,20750,20750,20750,20750,0
20250224,185500,426463000,20750,20750,20750,20750,0
20250224,185400,426463000,20750,20750,20750,20750,0
20250224,185300,426463000,20750,20750,20750,20750,0
20250224,185200,426463000,20750,20750,20750,20750,0
20250224,185100,426463000,20750,20750,20750,20750,0
20250224,185000,426463000,20750,20750,20750,20750,0
20250224,184900,426463000,20750,20750,20750,20750,0
20250224,184800,426463000,20750,20750,20750,20750,0
20250224,184700,426463000,20750,20750,20750,20750,0
20250224,184600,426463000,20750,20750,20750,20750,0
20250224,184500,426463000,20750,20750,20750,20750,0
20250224,184400,426463000,20750,20750,20750,20750,0
20250224,184300,426463000,20750,20750,20750,20750,0
20250224,184200,426463000,20750,20750,20750,20750,0
20250224,184100,426463000,20750,20750,20750,20750,0
20250224,184000,426463000,20750,20750,20750,20750,0
20250224,183900,426463000,20750,20750,20750,20750,0
20250224,183800,426463000,20750,20750,20750,20750,0
20250224,183700,426463000,20750,20750,20750,20750,0
20250224,183600,426463000,20750,20750,20750,20750,98
20250224,183500,426463000,20750,20750,20750,20750,0
20250224,183400,426463000,20750,20750,20750,20750,0
20250224,183300,426463000,20750,20750,20750,20750,0
20250224,183200,426463000,20750,20750,20750,20750,0
20250224,183100,426463000,20750,20750,20750,20750,0
20250224,183000,426463000,20750,20750,20750,20750,0
20250224,182900,426463000,20750,20750,20750,20750,0
20250224,182800,426463000,20750,20750,20750,20750,0
20250224,182700,426463000,20750,20750,20750,20750,0
20250224,182600,426463000,20750,20750,20750,20750,0
20250224,182500,426463000,20750,20750,20750,20750,0
20250224,182400,426463000,20750,20750,20750,20750,0
20250224,182300,426463000,20750,20750,20750,20750,0
20250224,182200,426463000,20750,20750,20750,20750,0
20250224,182100,426463000,20750,20750,20750,20750,0
20250224,182000,426463000,20750,20750,20750,20750,0
20250224,181900,426463000,20750,20750,20750,20750,0
20250224,181800,426463000,20750,20750,20750,20750,0
20250224,181700,426463000,20750,20750,20750,20750,0
20250224,181600,426463000,20750,20750,20750,20750,0
20250224,181500,426463000,20750,20750,20750,20750,0
20250224,181400,426463000,20750,20750,20750,20750,0
20250224,181300,426463000,20750,20750,20750,20750,0
20250224,181200,426463000,20750,20750,20750,20750,0
20250224,181100,426463000,20750,20750,20750,20750,0
20250224,181000,426463000,20750,20750,20750,20750,0
20250224,180900,426463000,20750,20750,20750,20750,0
20250224,180800,426463000,20750,20750,20750,20750,0
20250224,180700,426463000,20750,20750,20750,20750,0
20250224,180600,426463000,20750,20750,20750,20750,98
20250224,180500,426463000,20750,20750,20750,20750,0
20250224,180400,426463000,20750,20750,20750,20750,0
20250224,180300,426463000,20750,20750,20750,20750,0
20250224,180200,426463000,20750,20750,20750,20750,0
20250224,180100,426463000,20750,20750,20750,20750,0
20250224,180000,426463000,20750,20750,20750,20750,0
20250224,175900,426463000,20750,20750,20750,20750,0
20250224,175800,426463000,20750,20750,20750,20750,0
20250224,175700,426463000,20750,20750,20750,20750,0
20250224,175600,426463000,20750,20750,20750,20750,0
20250224,175500,426463000,20750,20750,20750,20750,0
20250224,175400,426463000,20750,20750,20750,20750,0
20250224,175300,426463000,20750,20750,20750,20750,0
20250224,175200,426463000,20750,20750,20750,20750,0
20250224,175100,426463000,20750,20750,20750,20750,0
20250224,175000,426463000,20750,20750,20750,20750,0
20250224,174900,426463000,20750,20750,20750,20750,0
20250224,174800,426463000,20750,20750,20750,20750,0
20250224,174700,426463000,20750,20750,20750,20750,0
20250224,174600,426463000,20750,20750,20750,20750,0
20250224,174500,426463000,20750,20750,20750,20750,0
20250224,174400,426463000,20750,20750,20750,20750,0
20250224,174300,426463000,20750,20750,20750,20750,0
20250224,174200,426463000,20750,20750,20750,20750,0
20250224,174100,426463000,20750,20750,20750,20750,0
20250224,174000,426463000,20750,20750,20750,20750,0
20250224,173900,426463000,20750,20750,20750,20750,0
20250224,173800,426463000,20750,20750,20750,20750,0
20250224,173700,426463000,20750,20750,20750,20750,0
20250224,173600,426463000,20750,20750,20750,20750,98
20250224,173500,426463000,20750,20750,20750,20750,0
20250224,173400,426463000,20750,20750,20750,20750,0
20250224,173300,426463000,20750,20750,20750,20750,0
20250224,173200,426463000,20750,20750,20750,20750,0
20250224,173100,426463000,20750,20750,20750,20750,0
20250224,173000,426463000,20750,20750,20750,20750,0
20250224,172900,426463000,20750,20750,20750,20750,0
20250224,172800,426463000,20750,20750,20750,20750,0
20250224,172700,426463000,20750,20750,20750,20750,0
20250224,172600,426463000,20750,20750,20750,20750,0
20250224,172500,426463000,20750,20750,20750,20750,0
20250224,172400,426463000,20750,20750,20750,20750,0
20250224,172300,426463000,20750,20750,20750,20750,0
20250224,172200,426463000,20750,20750,20750,20750,0
20250224,172100,426463000,20750,20750,20750,20750,0
20250224,172000,426463000,20750,20750,20750,20750,0
20250224,171900,426463000,20750,20750,20750,20750,0
20250224,171800,426463000,20750,20750,20750,20750,0
20250224,171700,426463000,20750,20750,20750,20750,0
20250224,171600,426463000,20750,20750,20750,20750,0
20250224,171500,426463000,20750,20750,20750,20750,0
20250224,171400,426463000,20750,20750,20750,20750,0
20250224,171300,426463000,20750,20750,20750,20750,0
20250224,171200,426463000,20750,20750,20750,20750,0
20250224,171100,426463000,20750,20750,20750,20750,0
20250224,171000,426463000,20750,20750,20750,20750,0
20250224,170900,426463000,20750,20750,20750,20750,0
20250224,170800,426463000,20750,20750,20750,20750,0
20250224,170700,426463000,20750,20750,20750,20750,0
20250224,170600,426463000,20750,20750,20750,20750,98
20250224,170500,426463000,20750,20750,20750,20750,0
20250224,170400,426463000,20750,20750,20750,20750,0
20250224,170300,426463000,20750,20750,20750,20750,0
20250224,170200,426463000,20750,20750,20750,20750,0
20250224,170100,426463000,20750,20750,20750,20750,0
20250224,170000,426463000,20750,20750,20750,20750,0
20250224,165900,426463000,20750,20750,20750,20750,0
20250224,165800,426463000,20750,20750,20750,20750,0
20250224,165700,426463000,20750,20750,20750,20750,0
20250224,165600,426463000,20750,20750,20750,20750,0
20250224,165500,426463000,20750,20750,20750,20750,0
20250224,165400,426463000,20750,20750,20750,20750,0
20250224,165300,426463000,20750,20750,20750,20750,0
20250224,165200,426463000,20750,20750,20750,20750,0
20250224,165100,426463000,20750,20750,20750,20750,0
20250224,165000,426463000,20750,20750,20750,20750,0
20250224,164900,426463000,20750,20750,20750,20750,0
20250224,164800,426463000,20750,20750,20750,20750,0
20250224,164700,426463000,20750,20750,20750,20750,0
20250224,164600,426463000,20750,20750,20750,20750,0
20250224,164500,426463000,20750,20750,20750,20750,0
20250224,164400,426463000,20750,20750,20750,20750,0
20250224,164300,426463000,20750,20750,20750,20750,0
20250224,164200,426463000,20750,20750,20750,20750,0
20250224,164100,426463000,20750,20750,20750,20750,0
20250224,164000,426463000,20750,20750,20750,20750,0
20250224,163900,426463000,20750,20750,20750,20750,0
20250224,163800,426463000,20750,20750,20750,20750,0
20250224,163700,426463000,20750,20750,20750,20750,0
20250224,163600,426463000,20750,20750,20750,20750,98
20250224,163500,426463000,20750,20750,20750,20750,0
20250224,163400,426463000,20750,20750,20750,20750,0
20250224,163300,426463000,20750,20750,20750,20750,0
20250224,163200,426463000,20750,20750,20750,20750,0
20250224,163100,426463000,20750,20750,20750,20750,0
20250224,163000,426463000,20750,20750,20750,20750,0
20250224,162900,426463000,20750,20750,20750,20750,0
20250224,162800,426463000,20750,20750,20750,20750,0
20250224,162700,426463000,20750,20750,20750,20750,0
20250224,162600,426463000,20750,20750,20750,20750,0
20250224,162500,426463000,20750,20750,20750,20750,0
20250224,162400,426463000,20750,20750,20750,20750,0
20250224,162300,426463000,20750,20750,20750,20750,0
20250224,162200,426463000,20750,20750,20750,20750,0
20250224,162100,426463000,20750,20750,20750,20750,0
20250224,162000,426463000,20750,20750,20750,20750,0
20250224,161900,426463000,20750,20750,20750,20750,0
20250224,161800,426463000,20750,20750,20750,20750,0
20250224,161700,426463000,20750,20750,20750,20750,0
20250224,161600,426463000,20750,20750,20750,20750,0
20250224,161500,426463000,20750,20750,20750,20750,0
20250224,161400,426463000,20750,20750,20750,20750,0
20250224,161300,426463000,20750,20750,20750,20750,0
20250224,161200,426463000,20750,20750,20750,20750,0
20250224,161100,426463000,20750,20750,20750,20750,0
20250224,161000,426463000,20750,20750,20750,20750,0
20250224,160900,426463000,20750,20750,20750,20750,0
20250224,160800,426463000,20750,20750,20750,20750,0
20250224,160700,426463000,20750,20750,20750,20750,0
20250224,160600,426463000,20750,20750,20750,20750,98
20250224,160500,426463000,20750,20750,20750,20750,0
20250224,160400,426463000,20750,20750,20750,20750,0
20250224,160300,426463000,20750,20750,20750,20750,0
20250224,160200,426463000,20750,20750,20750,20750,0
20250224,160100,426463000,20750,20750,20750,20750,0
20250224,160000,426463000,20750,20750,20750,20750,0
20250224,155900,426463000,20750,20750,20750,20750,0
20250224,155800,426463000,20750,20750,20750,20750,0
20250224,155700,426463000,20750,20750,20750,20750,0
20250224,155600,426463000,20750,20750,20750,20750,0
20250224,155500,426463000,20750,20750,20750,20750,0
20250224,155400,426463000,20750,20750,20750,20750,0
20250224,155300,426463000,20750,20750,20750,20750,0
20250224,155200,426463000,20750,20750,20750,20750,0
20250224,155100,426463000,20750,20750,20750,20750,0
20250224,155000,426463000,20750,20750,20750,20750,0
20250224,154900,426463000,20750,20750,20750,20750,0
20250224,154800,426463000,20750,20750,20750,20750,0
20250224,154700,426463000,20750,20750,20750,20750,0
20250224,154600,426463000,20750,20750,20750,20750,0
20250224,154500,426463000,20750,20750,20750,20750,0
20250224,154400,426463000,20750,20750,20750,20750,0
20250224,154300,426463000,20750,20750,20750,20750,0
20250224,154200,426463000,20750,20750,20750,20750,0
20250224,154100,426463000,20750,20750,20750,20750,0
20250224,154000,426463000,20750,20750,20750,20750,0
20250224,153900,426463000,20750,20750,20750,20750,0
20250224,153800,426463000,20750,20750,20750,20750,0
20250224,153700,426463000,20750,20750,20750,20750,0
20250224,153600,426463000,20750,20750,20750,20750,98
20250224,153500,426463000,20750,20750,20750,20750,0
20250224,153400,426463000,20750,20750,20750,20750,0
20250224,153300,426463000,20750,20750,20750,20750,0
20250224,153200,426463000,20750,20750,20750,20750,0
20250224,153100,426463000,20750,20750,20750,20750,0
20250224,153000,426463000,20750,20750,20750,20750,98
20250224,152900,424429500,20650,20650,20650,20650,0
20250224,152800,424429500,20650,20650,20650,20650,0
20250224,152700,424429500,20650,20650,20650,20650,0
20250224,152600,424429500,20650,20650,20650,20650,0
20250224,152500,424429500,20650,20650,20650,20650,0
20250224,152400,424429500,20650,20650,20650,20650,0
20250224,152300,424429500,20650,20650,20650,20650,0
20250224,152200,424429500,20650,20650,20650,20650,0
20250224,152100,424429500,20650,20650,20650,20650,0
20250224,152000,424429500,20650,20650,20650,20650,0
20250224,151900,424429500,20650,20650,20650,20650,10
20250224,151800,424223000,20700,20650,20700,20650,90
20250224,151700,422363500,20700,20650,20700,20650,18
20250224,151600,421991550,20650,20650,20650,20650,28
20250224,151500,421413350,20700,20700,20700,20700,243
20250224,151400,416383250,20700,20700,20700,20700,0
20250224,151300,416383250,20700,20750,20750,20700,80
20250224,151200,414726750,20750,20700,20750,20700,50
20250224,151100,413689500,20700,20700,20700,20700,0
20250224,151000,413689500,20700,20750,20750,20700,15
20250224,150900,413378450,20700,20700,20700,20700,69
20250224,150800,411950150,20700,20700,20700,20700,8
20250224,150700,411784550,20700,20700,20700,20700,97
20250224,150600,409776650,20700,20700,20700,20700,11
20250224,150500,409548950,20650,20650,20650,20650,0
20250224,150400,409548950,20650,20700,20700,20650,75
20250224,150300,407999950,20700,20700,20700,20700,13
20250224,150200,407730850,20700,20700,20700,20700,2
20250224,150100,407689450,20700,20700,20700,20700,10
20250224,150000,407482450,20650,20650,20650,20650,75
20250224,145900,405933700,20650,20650,20700,20650,201
20250224,145800,401775650,20650,20650,20650,20650,20
20250224,145700,401362650,20700,20650,20700,20650,43
20250224,145600,400472750,20650,20650,20650,20650,0
20250224,145500,400472750,20650,20650,20650,20650,70
20250224,145400,399027250,20650,20650,20700,20650,172
20250224,145300,395474250,20650,20700,20700,20650,52
20250224,145200,394398050,20700,20700,20700,20700,153
20250224,145100,391230950,20700,20700,20700,20700,39
20250224,145000,390423650,20700,20700,20700,20700,12
20250224,144900,390175250,20650,20650,20650,20650,5
20250224,144800,390072000,20650,20650,20650,20650,13
20250224,144700,389803550,20700,20700,20700,20700,69
20250224,144600,388375250,20700,20700,20700,20700,13
20250224,144500,388106150,20700,20700,20700,20700,17
20250224,144400,387754250,20750,20750,20750,20750,10
20250224,144300,387546750,20700,20700,20700,20700,13
20250224,144200,387277650,20700,20700,20700,20700,70
20250224,144100,385828650,20750,20750,20750,20750,11
20250224,144000,385600400,20750,20750,20750,20750,10
20250224,143900,385392900,20700,20700,20700,20700,35
20250224,143800,384668400,20700,20700,20700,20700,82
20250224,143700,382971000,20750,20750,20750,20750,7
20250224,143600,382825750,20750,20750,20750,20750,10
20250224,143500,382618250,20750,20750,20750,20750,30
20250224,143400,381995750,20700,20700,20700,20700,4
20250224,143300,381912950,20700,20750,20750,20700,71
20250224,143200,380443200,20750,20750,20750,20750,0
20250224,143100,380443200,20750,20750,20750,20750,10
20250224,143000,380235700,20750,20750,20750,20750,25
20250224,142900,379716950,20750,20800,20800,20750,52
20250224,142800,378637900,20750,20750,20750,20750,100
20250224,142700,376562900,20700,20700,20700,20700,0
20250224,142600,376562900,20700,20700,20700,20700,19
20250224,142500,376169600,20700,20700,20700,20700,0
20250224,142400,376169600,20700,20700,20700,20700,90
20250224,142300,374306600,20700,20700,20700,20700,14
20250224,142200,374016800,20650,20650,20650,20650,4
20250224,142100,373934200,20650,20650,20650,20650,14
20250224,142000,373645100,20750,20700,20750,20700,89
20250224,141900,371802550,20700,20700,20700,20700,4
20250224,141800,371719750,20700,20650,20700,20650,26
20250224,141700,371182150,20650,20650,20650,20650,0
20250224,141600,371182150,20650,20700,20700,20650,83
20250224,141500,369464750,20750,20700,20750,20700,15
20250224,141400,369153750,20650,20650,20650,20650,230
20250224,141300,364404250,20650,20700,20750,20650,253
20250224,141200,359175700,20700,20700,20700,20700,0
20250224,141100,359175700,20700,20700,20700,20700,91
20250224,141000,357292000,20750,20750,20750,20750,10
20250224,140900,357084500,20700,20700,20700,20700,13
20250224,140800,356815400,20750,20750,20750,20750,10
20250224,140700,356607900,20700,20700,20700,20700,90
20250224,140600,354744900,20700,20750,20750,20700,23
20250224,140500,354268300,20700,20700,20700,20700,0
20250224,140400,354268300,20700,20700,20700,20700,0
20250224,140300,354268300,20700,20750,20750,20700,222
20250224,140200,349672850,20700,20750,20750,20700,80
20250224,140100,348016350,20750,20750,20750,20750,0
20250224,140000,348016350,20750,20750,20750,20750,11
20250224,135900,347788100,20750,20750,20750,20750,0
20250224,135800,347788100,20750,20750,20750,20750,18
20250224,135700,347414600,20800,20800,20800,20800,10
20250224,135600,347206600,20800,20800,20800,20800,12
20250224,135500,346957000,20800,20750,20800,20750,15
20250224,135400,346645650,20750,20750,20750,20750,0
20250224,135300,346645650,20750,20800,20800,20750,93
20250224,135200,344715400,20800,20800,20800,20800,0
20250224,135100,344715400,20800,20750,20800,20750,41
20250224,135000,343864150,20750,20750,20750,20750,0
20250224,134900,343864150,20750,20800,20800,20750,121
20250224,134800,341352850,20750,20750,20750,20750,18
20250224,134700,340979350,20750,20750,20750,20750,14
20250224,134600,340688850,20800,20800,20800,20800,10
20250224,134500,340480850,20750,20800,20800,20750,413
20250224,134400,331909500,20800,20800,20800,20800,4
20250224,134300,331826300,20800,20800,20800,20800,14
20250224,134200,331535100,20800,20800,20800,20800,0
20250224,134100,331535100,20800,20800,20800,20800,19
20250224,134000,331139900,20800,20800,20800,20800,70
20250224,133900,329683900,20800,20800,20800,20800,0
20250224,133800,329683900,20800,20800,20800,20800,24
20250224,133700,329184700,20750,20800,20800,20750,15
20250224,133600,328872900,20750,20750,20750,20750,69
20250224,133500,327441150,20750,20750,20750,20750,3
20250224,133400,327378900,20800,20800,20800,20800,33
20250224,133300,326692500,20750,20750,20750,20750,93
20250224,133200,324762750,20750,20750,20750,20750,0
20250224,133100,324762750,20750,20800,20800,20750,18
20250224,133000,324388500,20800,20800,20800,20800,0
20250224,132900,324388500,20800,20750,20800,20750,34
20250224,132800,323682500,20750,20750,20750,20750,101
20250224,132700,321586750,20800,20800,20800,20800,60
20250224,132600,320338750,20800,20800,20800,20800,1
20250224,132500,320317950,20850,20850,20850,20850,0
20250224,132400,320317950,20850,20850,20850,20850,0
20250224,132300,320317950,20850,20850,20850,20850,10
20250224,132200,320109450,20800,20800,20850,20800,176
20250224,132100,316443550,20800,20800,20800,20800,0
20250224,132000,316443550,20800,20800,20800,20800,64
20250224,131900,315112350,20750,20700,20750,20700,29
20250224,131800,314510850,20700,20700,20700,20700,70
20250224,131700,313061850,20750,20750,20750,20750,0
20250224,131600,313061850,20750,20750,20750,20750,29
20250224,131500,312460100,20750,20750,20750,20750,7
20250224,131400,312314850,20750,20700,20750,20700,123
20250224,131300,309766250,20750,20750,20750,20750,0
20250224,131200,309766250,20750,20750,20750,20750,2
20250224,131100,309724750,20750,20700,20750,20700,111
20250224,131000,307423450,20700,20700,20700,20700,10
20250224,130900,307216450,20650,20650,20650,20650,70
20250224,130800,305770950,20650,20700,20700,20650,20
20250224,130700,305357450,20650,20650,20650,20650,12
20250224,130600,305109650,20650,20650,20650,20650,4
20250224,130500,305027050,20700,20650,20700,20650,79
20250224,130400,303395200,20650,20650,20650,20650,14
20250224,130300,303106100,20700,20650,20700,20650,14
20250224,130200,302816500,20650,20650,20650,20650,0
20250224,130100,302816500,20650,20650,20650,20650,0
20250224,130000,302816500,20650,20700,20700,20650,71
20250224,125900,301350300,20700,20700,20700,20700,10
20250224,125800,301143300,20700,20700,20700,20700,0
20250224,125700,301143300,20700,20700,20700,20700,11
20250224,125600,300915600,20700,20700,20700,20700,47
20250224,125500,299942700,20750,20750,20750,20750,11
20250224,125400,299714450,20750,20750,20750,20750,2
20250224,125300,299672950,20750,20750,20750,20750,7
20250224,125200,299527700,20700,20700,20700,20700,4
20250224,125100,299444900,20650,20700,20700,20650,92
20250224,125000,297544100,20700,20700,20700,20700,23
20250224,124900,297068000,20650,20650,20650,20650,0
20250224,124800,297068000,20650,20650,20650,20650,0
20250224,124700,297068000,20650,20700,20700,20650,60
20250224,124600,295826250,20650,20650,20650,20650,3
20250224,124500,295764300,20650,20650,20650,20650,13
20250224,124400,295495850,20700,20700,20700,20700,11
20250224,124300,295268150,20700,20700,20700,20700,76
20250224,124200,293694950,20650,20700,20700,20650,24
20250224,124100,293199300,20750,20750,20750,20750,9
20250224,124000,293012550,20700,20700,20700,20700,17
20250224,123900,292660650,20700,20700,20700,20700,9
20250224,123800,292474350,20700,20750,20750,20700,101
20250224,123700,290382100,20750,20750,20750,20750,0
20250224,123600,290382100,20750,20750,20750,20750,21
20250224,123500,289946350,20700,20700,20700,20700,0
20250224,123400,289946350,20700,20700,20700,20700,79
20250224,123300,288311050,20750,20750,20750,20750,11
20250224,123200,288082800,20750,20750,20750,20750,0
20250224,123100,288082800,20750,20750,20750,20750,10
20250224,123000,287875300,20650,20650,20650,20650,299
20250224,122900,281700950,20700,20700,20700,20700,110
20250224,122800,279423950,20700,20700,20700,20700,10
20250224,122700,279216950,20700,20700,20700,20700,11
20250224,122600,278989250,20650,20650,20650,20650,13
20250224,122500,278720800,20650,20650,20650,20650,70
20250224,122400,277275300,20700,20650,20700,20650,24
20250224,122300,276779150,20650,20650,20650,20650,0
20250224,122200,276779150,20650,20700,20700,20650,20
20250224,122100,276365850,20650,20650,20650,20650,4
20250224,122000,276283250,20650,20650,20650,20650,69
20250224,121900,274858400,20700,20700,20700,20700,10
20250224,121800,274651400,20650,20650,20650,20650,12
20250224,121700,274403600,20650,20650,20650,20650,4
20250224,121600,274321000,20650,20700,20700,20650,80
20250224,121500,272668500,20700,20700,20700,20700,0
20250224,121400,272668500,20700,20700,20700,20700,10
20250224,121300,272461500,20650,20650,20650,20650,19
20250224,121200,272069150,20650,20650,20650,20650,69
20250224,121100,270644300,20700,20700,20700,20700,11
20250224,121000,270416600,20700,20700,20700,20700,10
20250224,120900,270209600,20650,20650,20650,20650,25
20250224,120800,269693350,20650,20650,20650,20650,0
20250224,120700,269693350,20650,20650,20650,20650,70
20250224,120600,268247850,20700,20700,20700,20700,11
20250224,120500,268020150,20700,20700,20700,20700,10
20250224,120400,267813150,20650,20650,20650,20650,14
20250224,120300,267524050,20650,20650,20650,20650,69
20250224,120200,266099200,20650,20650,20650,20650,23
20250224,120100,265624250,20700,20700,20700,20700,10
20250224,120000,265417250,20700,20650,20700,20650,25
20250224,115900,264900400,20650,20650,20650,20650,0
20250224,115800,264900400,20650,20700,20700,20650,81
20250224,115700,263227200,20650,20650,20650,20650,14
20250224,115600,262938100,20650,20650,20650,20650,12
20250224,115500,262690300,20700,20650,20700,20650,12
20250224,115400,262441950,20650,20650,20650,20650,74
20250224,115300,260913850,20650,20650,20650,20650,14
20250224,115200,260624750,20700,20700,20700,20700,10
20250224,115100,260417750,20700,20700,20700,20700,366
20250224,115000,252841550,20750,20750,20750,20750,11
20250224,114900,252613300,20700,20700,20700,20700,69
20250224,114800,251185000,20700,20700,20700,20700,62
20250224,114700,249901600,20700,20700,20700,20700,10
20250224,114600,249694600,20700,20700,20700,20700,0
20250224,114500,249694600,20700,20700,20700,20700,20
20250224,114400,249280600,20700,20700,20700,20700,13
20250224,114300,249011500,20700,20600,20700,20600,32
20250224,114200,248350850,20650,20650,20650,20650,11
20250224,114100,248123700,20650,20600,20650,20600,76
20250224,114000,246557750,20650,20650,20650,20650,13
20250224,113900,246289300,20650,20650,20650,20650,12
20250224,113800,246041500,20650,20650,20650,20650,0
20250224,113700,246041500,20650,20650,20650,20650,11
20250224,113600,245814350,20600,20650,20650,20600,83
20250224,113500,244103900,20600,20600,20600,20600,4
20250224,113400,244021500,20600,20600,20600,20600,14
20250224,113300,243733100,20650,20650,20650,20650,10
20250224,113200,243526600,20600,20650,20650,20600,73
20250224,113100,242019750,20700,20700,20700,20700,0
20250224,113000,242019750,20700,20700,20700,20700,25
20250224,112900,241502250,20700,20700,20700,20700,10
20250224,112800,241295250,20650,20650,20650,20650,4
20250224,112700,241212650,20650,20650,20650,20650,73
20250224,112600,239705200,20700,20700,20700,20700,0
20250224,112500,239705200,20700,20700,20700,20700,10
20250224,112400,239498200,20700,20700,20700,20700,0
20250224,112300,239498200,20700,20700,20700,20700,59
20250224,112200,238276900,20700,20700,20700,20700,0
20250224,112100,238276900,20700,20650,20700,20650,167
20250224,112000,234827750,20600,20600,20600,20600,18
20250224,111900,234456950,20600,20600,20600,20600,0
20250224,111800,234456950,20600,20650,20650,20600,92
20250224,111700,232561250,20600,20600,20600,20600,0
20250224,111600,232561250,20600,20650,20650,20600,5
20250224,111500,232458200,20650,20650,20650,20650,0
20250224,111400,232458200,20650,20650,20650,20650,1
20250224,111300,232437550,20650,20650,20650,20650,50
20250224,111200,231405050,20600,20650,20650,20600,9
20250224,111100,231219400,20650,20650,20650,20650,1
20250224,111000,231198750,20600,20600,20600,20600,69
20250224,110900,229777350,20650,20650,20650,20650,1
20250224,110800,229756700,20650,20650,20650,20650,100
20250224,110700,227691700,20600,20600,20600,20600,14
20250224,110600,227403300,20600,20600,20600,20600,12
20250224,110500,227156100,20600,20600,20600,20600,70
20250224,110400,225714100,20700,20700,20700,20700,0
20250224,110300,225714100,20700,20700,20700,20700,0
20250224,110200,225714100,20700,20700,20700,20700,0
20250224,110100,225714100,20700,20700,20700,20700,0
20250224,110000,225714100,20700,20700,20700,20700,1
20250224,105900,225693400,20700,20700,20700,20700,10
20250224,105800,225486400,20700,20650,20700,20650,105
20250224,105700,223313150,20650,20650,20650,20650,57
20250224,105600,222136100,20650,20650,20650,20650,25
20250224,105500,221619850,20700,20700,20700,20700,1
20250224,105400,221599150,20700,20700,20700,20700,1
20250224,105300,221578450,20700,20700,20700,20700,62
20250224,105200,220295050,20700,20650,20700,20650,412
20250224,105100,211771400,20600,20600,20600,20600,0
20250224,105000,211771400,20600,20600,20600,20600,8
20250224,104900,211606600,20600,20650,20650,20600,52
20250224,104800,210535100,20650,20650,20650,20650,70
20250224,104700,209089600,20650,20650,20650,20650,0
20250224,104600,209089600,20650,20650,20650,20650,5
20250224,104500,208986350,20650,20650,20650,20650,0
20250224,104400,208986350,20650,20650,20650,20650,0
20250224,104300,208986350,20650,20650,20650,20650,70
20250224,104200,207540850,20650,20650,20650,20650,4
20250224,104100,207458250,20650,20650,20650,20650,1
20250224,104000,207437600,20700,20700,20700,20700,1
20250224,103900,207416900,20750,20750,20750,20750,0
20250224,103800,207416900,20750,20750,20750,20750,52
20250224,103700,206337900,20750,20750,20750,20750,20
20250224,103600,205922900,20750,20650,20750,20650,240
20250224,103500,200949450,20600,20600,20600,20600,100
20250224,103400,198889450,20600,20600,20600,20550,259
20250224,103300,193558450,20550,20550,20550,20550,14
20250224,103200,193270750,20550,20550,20550,20550,5
20250224,103100,193168000,20550,20550,20550,20550,21
20250224,103000,192736450,20550,20550,20550,20550,86
20250224,102900,190969150,20550,20600,20600,20550,14
20250224,102800,190681400,20550,20550,20550,20550,13
20250224,102700,190414250,20550,20550,20550,20550,29
20250224,102600,189818300,20550,20550,20550,20550,13
20250224,102500,189551150,20550,20550,20550,20550,87
20250224,102400,187763300,20650,20600,20650,20600,3
20250224,102300,187701400,20600,20600,20600,20600,85
20250224,102200,185950400,20600,20600,20650,20600,55
20250224,102100,184817350,20600,20600,20600,20600,84
20250224,102000,183086950,20650,20650,20650,20650,0
20250224,101900,183086950,20650,20650,20650,20650,1
20250224,101800,183066300,20600,20600,20600,20600,0
20250224,101700,183066300,20600,20600,20600,20600,69
20250224,101600,181644900,20650,20650,20650,20650,0
20250224,101500,181644900,20650,20650,20650,20650,0
20250224,101400,181644900,20650,20600,20650,20600,440
20250224,101300,172580500,20550,20550,20550,20550,0
20250224,101200,172580500,20550,20550,20550,20550,80
20250224,101100,170936500,20550,20550,20550,20550,0
20250224,101000,170936500,20550,20550,20550,20550,80
20250224,100900,169292500,20550,20550,20550,20550,0
20250224,100800,169292500,20550,20550,20550,20550,126
20250224,100700,166703200,20550,20550,20550,20550,0
20250224,100600,166703200,20550,20550,20550,20550,1
20250224,100500,166682650,20550,20550,20550,20550,10
20250224,100400,166477150,20550,20550,20550,20550,33
20250224,100300,165799000,20600,20550,20600,20550,11
20250224,100200,165572850,20550,20500,20550,20500,207
20250224,100100,161325050,20500,20500,20500,20500,235
20250224,100000,156507550,20500,20600,20600,20500,15
20250224,095900,156199850,20500,20500,20500,20500,13
20250224,095800,155933350,20550,20600,20600,20500,1529
20250224,095700,124531800,20650,20650,20650,20600,26
20250224,095600,123995800,20650,20650,20650,20650,176
20250224,095500,120361400,20700,20700,20700,20700,9
20250224,095400,120175100,20700,20650,20700,20650,104
20250224,095300,118027450,20650,20700,20700,20650,40
20250224,095200,117201050,20750,20700,20750,20700,9
20250224,095100,117014700,20750,20700,20750,20700,70
20250224,095000,115564700,20700,20700,20750,20700,116
20250224,094900,113163450,20750,20700,20750,20700,3
20250224,094800,113101300,20750,20700,20750,20700,131
20250224,094700,110388100,20750,20700,20750,20700,60
20250224,094600,109143700,20700,20700,20700,20700,17
20250224,094500,108791800,20700,20700,20700,20700,4
20250224,094400,108709000,20700,20750,20800,20700,975
20250224,094300,88502350,20750,20750,20750,20750,17
20250224,094200,88149600,20800,20800,20800,20800,11
20250224,094100,87920800,20800,20800,20800,20750,24
20250224,094000,87422550,20800,20850,20850,20800,556
20250224,093900,75845100,20850,20850,20850,20850,0
20250224,093800,75845100,20850,20900,20900,20850,16
20250224,093700,75511400,20900,20900,20900,20900,100
20250224,093600,73421400,20900,20850,20900,20850,472
20250224,093500,63570150,20850,20850,20850,20850,198
20250224,093400,59441850,20850,20750,20850,20750,68
20250224,093300,58025550,20850,20850,20900,20800,1234
20250224,093200,32318100,20850,20850,20850,20850,5
20250224,093100,32213850,20850,20850,20850,20850,0
20250224,093000,32213850,20850,20850,20850,20850,2
20250224,092900,32172150,20950,20900,20950,20850,354
20250224,092800,24775350,20900,20900,20950,20900,57
20250224,092700,23583950,20900,20900,20900,20900,0
20250224,092600,23583950,20900,20900,20900,20900,5
20250224,092500,23479450,20900,20900,20900,20900,0
20250224,092400,23479450,20900,20900,20900,20900,0
20250224,092300,23479450,20900,20900,20900,20900,0
20250224,092200,23479450,20900,20900,20900,20900,4
20250224,092100,23395850,20900,20900,20900,20900,0
20250224,092000,23395850,20900,20900,20900,20900,0
20250224,091900,23395850,20900,20900,20900,20900,5
20250224,091800,23291350,20900,20900,20900,20900,252
20250224,091700,18024550,20950,20950,20950,20950,2
20250224,091600,17982650,20950,20950,20950,20950,88
20250224,091500,16139050,20950,20950,20950,20950,25
20250224,091400,15615300,20950,20950,20950,20950,0
20250224,091300,15615300,20950,20950,20950,20950,2
20250224,091200,15573400,20950,21000,21000,20900,167
20250224,091100,12069450,21000,20900,21000,20900,28
20250224,091000,11483250,20900,20900,20900,20900,4
20250224,090900,11399650,20900,20900,20900,20900,0
20250224,090800,11399650,20900,20900,20900,20900,0
20250224,090700,11399650,20900,20900,20900,20900,9
20250224,090600,11211550,20900,20900,20900,20900,13
20250224,090500,10939850,20950,20950,20950,20950,210
20250224,090400,6540350,20950,20950,20950,20950,47
20250224,090300,5555700,20950,20950,20950,20950,63
20250224,090200,4235850,20950,20950,20950,20950,31
20250224,090100,3586400,21000,21000,21000,21000,3
20250224,090000,3523400,21000,21100,21100,21000,166
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 193600 426463000 20750 20750 20750 20750 98
3 20250224 193500 426463000 20750 20750 20750 20750 0
4 20250224 193400 426463000 20750 20750 20750 20750 0
5 20250224 193300 426463000 20750 20750 20750 20750 0
6 20250224 193200 426463000 20750 20750 20750 20750 0
7 20250224 193100 426463000 20750 20750 20750 20750 0
8 20250224 193000 426463000 20750 20750 20750 20750 0
9 20250224 192900 426463000 20750 20750 20750 20750 0
10 20250224 192800 426463000 20750 20750 20750 20750 0
11 20250224 192700 426463000 20750 20750 20750 20750 0
12 20250224 192600 426463000 20750 20750 20750 20750 0
13 20250224 192500 426463000 20750 20750 20750 20750 0
14 20250224 192400 426463000 20750 20750 20750 20750 0
15 20250224 192300 426463000 20750 20750 20750 20750 0
16 20250224 192200 426463000 20750 20750 20750 20750 0
17 20250224 192100 426463000 20750 20750 20750 20750 0
18 20250224 192000 426463000 20750 20750 20750 20750 0
19 20250224 191900 426463000 20750 20750 20750 20750 0
20 20250224 191800 426463000 20750 20750 20750 20750 0
21 20250224 191700 426463000 20750 20750 20750 20750 0
22 20250224 191600 426463000 20750 20750 20750 20750 0
23 20250224 191500 426463000 20750 20750 20750 20750 0
24 20250224 191400 426463000 20750 20750 20750 20750 0
25 20250224 191300 426463000 20750 20750 20750 20750 0
26 20250224 191200 426463000 20750 20750 20750 20750 0
27 20250224 191100 426463000 20750 20750 20750 20750 0
28 20250224 191000 426463000 20750 20750 20750 20750 0
29 20250224 190900 426463000 20750 20750 20750 20750 0
30 20250224 190800 426463000 20750 20750 20750 20750 0
31 20250224 190700 426463000 20750 20750 20750 20750 0
32 20250224 190600 426463000 20750 20750 20750 20750 98
33 20250224 190500 426463000 20750 20750 20750 20750 0
34 20250224 190400 426463000 20750 20750 20750 20750 0
35 20250224 190300 426463000 20750 20750 20750 20750 0
36 20250224 190200 426463000 20750 20750 20750 20750 0
37 20250224 190100 426463000 20750 20750 20750 20750 0
38 20250224 190000 426463000 20750 20750 20750 20750 0
39 20250224 185900 426463000 20750 20750 20750 20750 0
40 20250224 185800 426463000 20750 20750 20750 20750 0
41 20250224 185700 426463000 20750 20750 20750 20750 0
42 20250224 185600 426463000 20750 20750 20750 20750 0
43 20250224 185500 426463000 20750 20750 20750 20750 0
44 20250224 185400 426463000 20750 20750 20750 20750 0
45 20250224 185300 426463000 20750 20750 20750 20750 0
46 20250224 185200 426463000 20750 20750 20750 20750 0
47 20250224 185100 426463000 20750 20750 20750 20750 0
48 20250224 185000 426463000 20750 20750 20750 20750 0
49 20250224 184900 426463000 20750 20750 20750 20750 0
50 20250224 184800 426463000 20750 20750 20750 20750 0
51 20250224 184700 426463000 20750 20750 20750 20750 0
52 20250224 184600 426463000 20750 20750 20750 20750 0
53 20250224 184500 426463000 20750 20750 20750 20750 0
54 20250224 184400 426463000 20750 20750 20750 20750 0
55 20250224 184300 426463000 20750 20750 20750 20750 0
56 20250224 184200 426463000 20750 20750 20750 20750 0
57 20250224 184100 426463000 20750 20750 20750 20750 0
58 20250224 184000 426463000 20750 20750 20750 20750 0
59 20250224 183900 426463000 20750 20750 20750 20750 0
60 20250224 183800 426463000 20750 20750 20750 20750 0
61 20250224 183700 426463000 20750 20750 20750 20750 0
62 20250224 183600 426463000 20750 20750 20750 20750 98
63 20250224 183500 426463000 20750 20750 20750 20750 0
64 20250224 183400 426463000 20750 20750 20750 20750 0
65 20250224 183300 426463000 20750 20750 20750 20750 0
66 20250224 183200 426463000 20750 20750 20750 20750 0
67 20250224 183100 426463000 20750 20750 20750 20750 0
68 20250224 183000 426463000 20750 20750 20750 20750 0
69 20250224 182900 426463000 20750 20750 20750 20750 0
70 20250224 182800 426463000 20750 20750 20750 20750 0
71 20250224 182700 426463000 20750 20750 20750 20750 0
72 20250224 182600 426463000 20750 20750 20750 20750 0
73 20250224 182500 426463000 20750 20750 20750 20750 0
74 20250224 182400 426463000 20750 20750 20750 20750 0
75 20250224 182300 426463000 20750 20750 20750 20750 0
76 20250224 182200 426463000 20750 20750 20750 20750 0
77 20250224 182100 426463000 20750 20750 20750 20750 0
78 20250224 182000 426463000 20750 20750 20750 20750 0
79 20250224 181900 426463000 20750 20750 20750 20750 0
80 20250224 181800 426463000 20750 20750 20750 20750 0
81 20250224 181700 426463000 20750 20750 20750 20750 0
82 20250224 181600 426463000 20750 20750 20750 20750 0
83 20250224 181500 426463000 20750 20750 20750 20750 0
84 20250224 181400 426463000 20750 20750 20750 20750 0
85 20250224 181300 426463000 20750 20750 20750 20750 0
86 20250224 181200 426463000 20750 20750 20750 20750 0
87 20250224 181100 426463000 20750 20750 20750 20750 0
88 20250224 181000 426463000 20750 20750 20750 20750 0
89 20250224 180900 426463000 20750 20750 20750 20750 0
90 20250224 180800 426463000 20750 20750 20750 20750 0
91 20250224 180700 426463000 20750 20750 20750 20750 0
92 20250224 180600 426463000 20750 20750 20750 20750 98
93 20250224 180500 426463000 20750 20750 20750 20750 0
94 20250224 180400 426463000 20750 20750 20750 20750 0
95 20250224 180300 426463000 20750 20750 20750 20750 0
96 20250224 180200 426463000 20750 20750 20750 20750 0
97 20250224 180100 426463000 20750 20750 20750 20750 0
98 20250224 180000 426463000 20750 20750 20750 20750 0
99 20250224 175900 426463000 20750 20750 20750 20750 0
100 20250224 175800 426463000 20750 20750 20750 20750 0
101 20250224 175700 426463000 20750 20750 20750 20750 0
102 20250224 175600 426463000 20750 20750 20750 20750 0
103 20250224 175500 426463000 20750 20750 20750 20750 0
104 20250224 175400 426463000 20750 20750 20750 20750 0
105 20250224 175300 426463000 20750 20750 20750 20750 0
106 20250224 175200 426463000 20750 20750 20750 20750 0
107 20250224 175100 426463000 20750 20750 20750 20750 0
108 20250224 175000 426463000 20750 20750 20750 20750 0
109 20250224 174900 426463000 20750 20750 20750 20750 0
110 20250224 174800 426463000 20750 20750 20750 20750 0
111 20250224 174700 426463000 20750 20750 20750 20750 0
112 20250224 174600 426463000 20750 20750 20750 20750 0
113 20250224 174500 426463000 20750 20750 20750 20750 0
114 20250224 174400 426463000 20750 20750 20750 20750 0
115 20250224 174300 426463000 20750 20750 20750 20750 0
116 20250224 174200 426463000 20750 20750 20750 20750 0
117 20250224 174100 426463000 20750 20750 20750 20750 0
118 20250224 174000 426463000 20750 20750 20750 20750 0
119 20250224 173900 426463000 20750 20750 20750 20750 0
120 20250224 173800 426463000 20750 20750 20750 20750 0
121 20250224 173700 426463000 20750 20750 20750 20750 0
122 20250224 173600 426463000 20750 20750 20750 20750 98
123 20250224 173500 426463000 20750 20750 20750 20750 0
124 20250224 173400 426463000 20750 20750 20750 20750 0
125 20250224 173300 426463000 20750 20750 20750 20750 0
126 20250224 173200 426463000 20750 20750 20750 20750 0
127 20250224 173100 426463000 20750 20750 20750 20750 0
128 20250224 173000 426463000 20750 20750 20750 20750 0
129 20250224 172900 426463000 20750 20750 20750 20750 0
130 20250224 172800 426463000 20750 20750 20750 20750 0
131 20250224 172700 426463000 20750 20750 20750 20750 0
132 20250224 172600 426463000 20750 20750 20750 20750 0
133 20250224 172500 426463000 20750 20750 20750 20750 0
134 20250224 172400 426463000 20750 20750 20750 20750 0
135 20250224 172300 426463000 20750 20750 20750 20750 0
136 20250224 172200 426463000 20750 20750 20750 20750 0
137 20250224 172100 426463000 20750 20750 20750 20750 0
138 20250224 172000 426463000 20750 20750 20750 20750 0
139 20250224 171900 426463000 20750 20750 20750 20750 0
140 20250224 171800 426463000 20750 20750 20750 20750 0
141 20250224 171700 426463000 20750 20750 20750 20750 0
142 20250224 171600 426463000 20750 20750 20750 20750 0
143 20250224 171500 426463000 20750 20750 20750 20750 0
144 20250224 171400 426463000 20750 20750 20750 20750 0
145 20250224 171300 426463000 20750 20750 20750 20750 0
146 20250224 171200 426463000 20750 20750 20750 20750 0
147 20250224 171100 426463000 20750 20750 20750 20750 0
148 20250224 171000 426463000 20750 20750 20750 20750 0
149 20250224 170900 426463000 20750 20750 20750 20750 0
150 20250224 170800 426463000 20750 20750 20750 20750 0
151 20250224 170700 426463000 20750 20750 20750 20750 0
152 20250224 170600 426463000 20750 20750 20750 20750 98
153 20250224 170500 426463000 20750 20750 20750 20750 0
154 20250224 170400 426463000 20750 20750 20750 20750 0
155 20250224 170300 426463000 20750 20750 20750 20750 0
156 20250224 170200 426463000 20750 20750 20750 20750 0
157 20250224 170100 426463000 20750 20750 20750 20750 0
158 20250224 170000 426463000 20750 20750 20750 20750 0
159 20250224 165900 426463000 20750 20750 20750 20750 0
160 20250224 165800 426463000 20750 20750 20750 20750 0
161 20250224 165700 426463000 20750 20750 20750 20750 0
162 20250224 165600 426463000 20750 20750 20750 20750 0
163 20250224 165500 426463000 20750 20750 20750 20750 0
164 20250224 165400 426463000 20750 20750 20750 20750 0
165 20250224 165300 426463000 20750 20750 20750 20750 0
166 20250224 165200 426463000 20750 20750 20750 20750 0
167 20250224 165100 426463000 20750 20750 20750 20750 0
168 20250224 165000 426463000 20750 20750 20750 20750 0
169 20250224 164900 426463000 20750 20750 20750 20750 0
170 20250224 164800 426463000 20750 20750 20750 20750 0
171 20250224 164700 426463000 20750 20750 20750 20750 0
172 20250224 164600 426463000 20750 20750 20750 20750 0
173 20250224 164500 426463000 20750 20750 20750 20750 0
174 20250224 164400 426463000 20750 20750 20750 20750 0
175 20250224 164300 426463000 20750 20750 20750 20750 0
176 20250224 164200 426463000 20750 20750 20750 20750 0
177 20250224 164100 426463000 20750 20750 20750 20750 0
178 20250224 164000 426463000 20750 20750 20750 20750 0
179 20250224 163900 426463000 20750 20750 20750 20750 0
180 20250224 163800 426463000 20750 20750 20750 20750 0
181 20250224 163700 426463000 20750 20750 20750 20750 0
182 20250224 163600 426463000 20750 20750 20750 20750 98
183 20250224 163500 426463000 20750 20750 20750 20750 0
184 20250224 163400 426463000 20750 20750 20750 20750 0
185 20250224 163300 426463000 20750 20750 20750 20750 0
186 20250224 163200 426463000 20750 20750 20750 20750 0
187 20250224 163100 426463000 20750 20750 20750 20750 0
188 20250224 163000 426463000 20750 20750 20750 20750 0
189 20250224 162900 426463000 20750 20750 20750 20750 0
190 20250224 162800 426463000 20750 20750 20750 20750 0
191 20250224 162700 426463000 20750 20750 20750 20750 0
192 20250224 162600 426463000 20750 20750 20750 20750 0
193 20250224 162500 426463000 20750 20750 20750 20750 0
194 20250224 162400 426463000 20750 20750 20750 20750 0
195 20250224 162300 426463000 20750 20750 20750 20750 0
196 20250224 162200 426463000 20750 20750 20750 20750 0
197 20250224 162100 426463000 20750 20750 20750 20750 0
198 20250224 162000 426463000 20750 20750 20750 20750 0
199 20250224 161900 426463000 20750 20750 20750 20750 0
200 20250224 161800 426463000 20750 20750 20750 20750 0
201 20250224 161700 426463000 20750 20750 20750 20750 0
202 20250224 161600 426463000 20750 20750 20750 20750 0
203 20250224 161500 426463000 20750 20750 20750 20750 0
204 20250224 161400 426463000 20750 20750 20750 20750 0
205 20250224 161300 426463000 20750 20750 20750 20750 0
206 20250224 161200 426463000 20750 20750 20750 20750 0
207 20250224 161100 426463000 20750 20750 20750 20750 0
208 20250224 161000 426463000 20750 20750 20750 20750 0
209 20250224 160900 426463000 20750 20750 20750 20750 0
210 20250224 160800 426463000 20750 20750 20750 20750 0
211 20250224 160700 426463000 20750 20750 20750 20750 0
212 20250224 160600 426463000 20750 20750 20750 20750 98
213 20250224 160500 426463000 20750 20750 20750 20750 0
214 20250224 160400 426463000 20750 20750 20750 20750 0
215 20250224 160300 426463000 20750 20750 20750 20750 0
216 20250224 160200 426463000 20750 20750 20750 20750 0
217 20250224 160100 426463000 20750 20750 20750 20750 0
218 20250224 160000 426463000 20750 20750 20750 20750 0
219 20250224 155900 426463000 20750 20750 20750 20750 0
220 20250224 155800 426463000 20750 20750 20750 20750 0
221 20250224 155700 426463000 20750 20750 20750 20750 0
222 20250224 155600 426463000 20750 20750 20750 20750 0
223 20250224 155500 426463000 20750 20750 20750 20750 0
224 20250224 155400 426463000 20750 20750 20750 20750 0
225 20250224 155300 426463000 20750 20750 20750 20750 0
226 20250224 155200 426463000 20750 20750 20750 20750 0
227 20250224 155100 426463000 20750 20750 20750 20750 0
228 20250224 155000 426463000 20750 20750 20750 20750 0
229 20250224 154900 426463000 20750 20750 20750 20750 0
230 20250224 154800 426463000 20750 20750 20750 20750 0
231 20250224 154700 426463000 20750 20750 20750 20750 0
232 20250224 154600 426463000 20750 20750 20750 20750 0
233 20250224 154500 426463000 20750 20750 20750 20750 0
234 20250224 154400 426463000 20750 20750 20750 20750 0
235 20250224 154300 426463000 20750 20750 20750 20750 0
236 20250224 154200 426463000 20750 20750 20750 20750 0
237 20250224 154100 426463000 20750 20750 20750 20750 0
238 20250224 154000 426463000 20750 20750 20750 20750 0
239 20250224 153900 426463000 20750 20750 20750 20750 0
240 20250224 153800 426463000 20750 20750 20750 20750 0
241 20250224 153700 426463000 20750 20750 20750 20750 0
242 20250224 153600 426463000 20750 20750 20750 20750 98
243 20250224 153500 426463000 20750 20750 20750 20750 0
244 20250224 153400 426463000 20750 20750 20750 20750 0
245 20250224 153300 426463000 20750 20750 20750 20750 0
246 20250224 153200 426463000 20750 20750 20750 20750 0
247 20250224 153100 426463000 20750 20750 20750 20750 0
248 20250224 153000 426463000 20750 20750 20750 20750 98
249 20250224 152900 424429500 20650 20650 20650 20650 0
250 20250224 152800 424429500 20650 20650 20650 20650 0
251 20250224 152700 424429500 20650 20650 20650 20650 0
252 20250224 152600 424429500 20650 20650 20650 20650 0
253 20250224 152500 424429500 20650 20650 20650 20650 0
254 20250224 152400 424429500 20650 20650 20650 20650 0
255 20250224 152300 424429500 20650 20650 20650 20650 0
256 20250224 152200 424429500 20650 20650 20650 20650 0
257 20250224 152100 424429500 20650 20650 20650 20650 0
258 20250224 152000 424429500 20650 20650 20650 20650 0
259 20250224 151900 424429500 20650 20650 20650 20650 10
260 20250224 151800 424223000 20700 20650 20700 20650 90
261 20250224 151700 422363500 20700 20650 20700 20650 18
262 20250224 151600 421991550 20650 20650 20650 20650 28
263 20250224 151500 421413350 20700 20700 20700 20700 243
264 20250224 151400 416383250 20700 20700 20700 20700 0
265 20250224 151300 416383250 20700 20750 20750 20700 80
266 20250224 151200 414726750 20750 20700 20750 20700 50
267 20250224 151100 413689500 20700 20700 20700 20700 0
268 20250224 151000 413689500 20700 20750 20750 20700 15
269 20250224 150900 413378450 20700 20700 20700 20700 69
270 20250224 150800 411950150 20700 20700 20700 20700 8
271 20250224 150700 411784550 20700 20700 20700 20700 97
272 20250224 150600 409776650 20700 20700 20700 20700 11
273 20250224 150500 409548950 20650 20650 20650 20650 0
274 20250224 150400 409548950 20650 20700 20700 20650 75
275 20250224 150300 407999950 20700 20700 20700 20700 13
276 20250224 150200 407730850 20700 20700 20700 20700 2
277 20250224 150100 407689450 20700 20700 20700 20700 10
278 20250224 150000 407482450 20650 20650 20650 20650 75
279 20250224 145900 405933700 20650 20650 20700 20650 201
280 20250224 145800 401775650 20650 20650 20650 20650 20
281 20250224 145700 401362650 20700 20650 20700 20650 43
282 20250224 145600 400472750 20650 20650 20650 20650 0
283 20250224 145500 400472750 20650 20650 20650 20650 70
284 20250224 145400 399027250 20650 20650 20700 20650 172
285 20250224 145300 395474250 20650 20700 20700 20650 52
286 20250224 145200 394398050 20700 20700 20700 20700 153
287 20250224 145100 391230950 20700 20700 20700 20700 39
288 20250224 145000 390423650 20700 20700 20700 20700 12
289 20250224 144900 390175250 20650 20650 20650 20650 5
290 20250224 144800 390072000 20650 20650 20650 20650 13
291 20250224 144700 389803550 20700 20700 20700 20700 69
292 20250224 144600 388375250 20700 20700 20700 20700 13
293 20250224 144500 388106150 20700 20700 20700 20700 17
294 20250224 144400 387754250 20750 20750 20750 20750 10
295 20250224 144300 387546750 20700 20700 20700 20700 13
296 20250224 144200 387277650 20700 20700 20700 20700 70
297 20250224 144100 385828650 20750 20750 20750 20750 11
298 20250224 144000 385600400 20750 20750 20750 20750 10
299 20250224 143900 385392900 20700 20700 20700 20700 35
300 20250224 143800 384668400 20700 20700 20700 20700 82
301 20250224 143700 382971000 20750 20750 20750 20750 7
302 20250224 143600 382825750 20750 20750 20750 20750 10
303 20250224 143500 382618250 20750 20750 20750 20750 30
304 20250224 143400 381995750 20700 20700 20700 20700 4
305 20250224 143300 381912950 20700 20750 20750 20700 71
306 20250224 143200 380443200 20750 20750 20750 20750 0
307 20250224 143100 380443200 20750 20750 20750 20750 10
308 20250224 143000 380235700 20750 20750 20750 20750 25
309 20250224 142900 379716950 20750 20800 20800 20750 52
310 20250224 142800 378637900 20750 20750 20750 20750 100
311 20250224 142700 376562900 20700 20700 20700 20700 0
312 20250224 142600 376562900 20700 20700 20700 20700 19
313 20250224 142500 376169600 20700 20700 20700 20700 0
314 20250224 142400 376169600 20700 20700 20700 20700 90
315 20250224 142300 374306600 20700 20700 20700 20700 14
316 20250224 142200 374016800 20650 20650 20650 20650 4
317 20250224 142100 373934200 20650 20650 20650 20650 14
318 20250224 142000 373645100 20750 20700 20750 20700 89
319 20250224 141900 371802550 20700 20700 20700 20700 4
320 20250224 141800 371719750 20700 20650 20700 20650 26
321 20250224 141700 371182150 20650 20650 20650 20650 0
322 20250224 141600 371182150 20650 20700 20700 20650 83
323 20250224 141500 369464750 20750 20700 20750 20700 15
324 20250224 141400 369153750 20650 20650 20650 20650 230
325 20250224 141300 364404250 20650 20700 20750 20650 253
326 20250224 141200 359175700 20700 20700 20700 20700 0
327 20250224 141100 359175700 20700 20700 20700 20700 91
328 20250224 141000 357292000 20750 20750 20750 20750 10
329 20250224 140900 357084500 20700 20700 20700 20700 13
330 20250224 140800 356815400 20750 20750 20750 20750 10
331 20250224 140700 356607900 20700 20700 20700 20700 90
332 20250224 140600 354744900 20700 20750 20750 20700 23
333 20250224 140500 354268300 20700 20700 20700 20700 0
334 20250224 140400 354268300 20700 20700 20700 20700 0
335 20250224 140300 354268300 20700 20750 20750 20700 222
336 20250224 140200 349672850 20700 20750 20750 20700 80
337 20250224 140100 348016350 20750 20750 20750 20750 0
338 20250224 140000 348016350 20750 20750 20750 20750 11
339 20250224 135900 347788100 20750 20750 20750 20750 0
340 20250224 135800 347788100 20750 20750 20750 20750 18
341 20250224 135700 347414600 20800 20800 20800 20800 10
342 20250224 135600 347206600 20800 20800 20800 20800 12
343 20250224 135500 346957000 20800 20750 20800 20750 15
344 20250224 135400 346645650 20750 20750 20750 20750 0
345 20250224 135300 346645650 20750 20800 20800 20750 93
346 20250224 135200 344715400 20800 20800 20800 20800 0
347 20250224 135100 344715400 20800 20750 20800 20750 41
348 20250224 135000 343864150 20750 20750 20750 20750 0
349 20250224 134900 343864150 20750 20800 20800 20750 121
350 20250224 134800 341352850 20750 20750 20750 20750 18
351 20250224 134700 340979350 20750 20750 20750 20750 14
352 20250224 134600 340688850 20800 20800 20800 20800 10
353 20250224 134500 340480850 20750 20800 20800 20750 413
354 20250224 134400 331909500 20800 20800 20800 20800 4
355 20250224 134300 331826300 20800 20800 20800 20800 14
356 20250224 134200 331535100 20800 20800 20800 20800 0
357 20250224 134100 331535100 20800 20800 20800 20800 19
358 20250224 134000 331139900 20800 20800 20800 20800 70
359 20250224 133900 329683900 20800 20800 20800 20800 0
360 20250224 133800 329683900 20800 20800 20800 20800 24
361 20250224 133700 329184700 20750 20800 20800 20750 15
362 20250224 133600 328872900 20750 20750 20750 20750 69
363 20250224 133500 327441150 20750 20750 20750 20750 3
364 20250224 133400 327378900 20800 20800 20800 20800 33
365 20250224 133300 326692500 20750 20750 20750 20750 93
366 20250224 133200 324762750 20750 20750 20750 20750 0
367 20250224 133100 324762750 20750 20800 20800 20750 18
368 20250224 133000 324388500 20800 20800 20800 20800 0
369 20250224 132900 324388500 20800 20750 20800 20750 34
370 20250224 132800 323682500 20750 20750 20750 20750 101
371 20250224 132700 321586750 20800 20800 20800 20800 60
372 20250224 132600 320338750 20800 20800 20800 20800 1
373 20250224 132500 320317950 20850 20850 20850 20850 0
374 20250224 132400 320317950 20850 20850 20850 20850 0
375 20250224 132300 320317950 20850 20850 20850 20850 10
376 20250224 132200 320109450 20800 20800 20850 20800 176
377 20250224 132100 316443550 20800 20800 20800 20800 0
378 20250224 132000 316443550 20800 20800 20800 20800 64
379 20250224 131900 315112350 20750 20700 20750 20700 29
380 20250224 131800 314510850 20700 20700 20700 20700 70
381 20250224 131700 313061850 20750 20750 20750 20750 0
382 20250224 131600 313061850 20750 20750 20750 20750 29
383 20250224 131500 312460100 20750 20750 20750 20750 7
384 20250224 131400 312314850 20750 20700 20750 20700 123
385 20250224 131300 309766250 20750 20750 20750 20750 0
386 20250224 131200 309766250 20750 20750 20750 20750 2
387 20250224 131100 309724750 20750 20700 20750 20700 111
388 20250224 131000 307423450 20700 20700 20700 20700 10
389 20250224 130900 307216450 20650 20650 20650 20650 70
390 20250224 130800 305770950 20650 20700 20700 20650 20
391 20250224 130700 305357450 20650 20650 20650 20650 12
392 20250224 130600 305109650 20650 20650 20650 20650 4
393 20250224 130500 305027050 20700 20650 20700 20650 79
394 20250224 130400 303395200 20650 20650 20650 20650 14
395 20250224 130300 303106100 20700 20650 20700 20650 14
396 20250224 130200 302816500 20650 20650 20650 20650 0
397 20250224 130100 302816500 20650 20650 20650 20650 0
398 20250224 130000 302816500 20650 20700 20700 20650 71
399 20250224 125900 301350300 20700 20700 20700 20700 10
400 20250224 125800 301143300 20700 20700 20700 20700 0
401 20250224 125700 301143300 20700 20700 20700 20700 11
402 20250224 125600 300915600 20700 20700 20700 20700 47
403 20250224 125500 299942700 20750 20750 20750 20750 11
404 20250224 125400 299714450 20750 20750 20750 20750 2
405 20250224 125300 299672950 20750 20750 20750 20750 7
406 20250224 125200 299527700 20700 20700 20700 20700 4
407 20250224 125100 299444900 20650 20700 20700 20650 92
408 20250224 125000 297544100 20700 20700 20700 20700 23
409 20250224 124900 297068000 20650 20650 20650 20650 0
410 20250224 124800 297068000 20650 20650 20650 20650 0
411 20250224 124700 297068000 20650 20700 20700 20650 60
412 20250224 124600 295826250 20650 20650 20650 20650 3
413 20250224 124500 295764300 20650 20650 20650 20650 13
414 20250224 124400 295495850 20700 20700 20700 20700 11
415 20250224 124300 295268150 20700 20700 20700 20700 76
416 20250224 124200 293694950 20650 20700 20700 20650 24
417 20250224 124100 293199300 20750 20750 20750 20750 9
418 20250224 124000 293012550 20700 20700 20700 20700 17
419 20250224 123900 292660650 20700 20700 20700 20700 9
420 20250224 123800 292474350 20700 20750 20750 20700 101
421 20250224 123700 290382100 20750 20750 20750 20750 0
422 20250224 123600 290382100 20750 20750 20750 20750 21
423 20250224 123500 289946350 20700 20700 20700 20700 0
424 20250224 123400 289946350 20700 20700 20700 20700 79
425 20250224 123300 288311050 20750 20750 20750 20750 11
426 20250224 123200 288082800 20750 20750 20750 20750 0
427 20250224 123100 288082800 20750 20750 20750 20750 10
428 20250224 123000 287875300 20650 20650 20650 20650 299
429 20250224 122900 281700950 20700 20700 20700 20700 110
430 20250224 122800 279423950 20700 20700 20700 20700 10
431 20250224 122700 279216950 20700 20700 20700 20700 11
432 20250224 122600 278989250 20650 20650 20650 20650 13
433 20250224 122500 278720800 20650 20650 20650 20650 70
434 20250224 122400 277275300 20700 20650 20700 20650 24
435 20250224 122300 276779150 20650 20650 20650 20650 0
436 20250224 122200 276779150 20650 20700 20700 20650 20
437 20250224 122100 276365850 20650 20650 20650 20650 4
438 20250224 122000 276283250 20650 20650 20650 20650 69
439 20250224 121900 274858400 20700 20700 20700 20700 10
440 20250224 121800 274651400 20650 20650 20650 20650 12
441 20250224 121700 274403600 20650 20650 20650 20650 4
442 20250224 121600 274321000 20650 20700 20700 20650 80
443 20250224 121500 272668500 20700 20700 20700 20700 0
444 20250224 121400 272668500 20700 20700 20700 20700 10
445 20250224 121300 272461500 20650 20650 20650 20650 19
446 20250224 121200 272069150 20650 20650 20650 20650 69
447 20250224 121100 270644300 20700 20700 20700 20700 11
448 20250224 121000 270416600 20700 20700 20700 20700 10
449 20250224 120900 270209600 20650 20650 20650 20650 25
450 20250224 120800 269693350 20650 20650 20650 20650 0
451 20250224 120700 269693350 20650 20650 20650 20650 70
452 20250224 120600 268247850 20700 20700 20700 20700 11
453 20250224 120500 268020150 20700 20700 20700 20700 10
454 20250224 120400 267813150 20650 20650 20650 20650 14
455 20250224 120300 267524050 20650 20650 20650 20650 69
456 20250224 120200 266099200 20650 20650 20650 20650 23
457 20250224 120100 265624250 20700 20700 20700 20700 10
458 20250224 120000 265417250 20700 20650 20700 20650 25
459 20250224 115900 264900400 20650 20650 20650 20650 0
460 20250224 115800 264900400 20650 20700 20700 20650 81
461 20250224 115700 263227200 20650 20650 20650 20650 14
462 20250224 115600 262938100 20650 20650 20650 20650 12
463 20250224 115500 262690300 20700 20650 20700 20650 12
464 20250224 115400 262441950 20650 20650 20650 20650 74
465 20250224 115300 260913850 20650 20650 20650 20650 14
466 20250224 115200 260624750 20700 20700 20700 20700 10
467 20250224 115100 260417750 20700 20700 20700 20700 366
468 20250224 115000 252841550 20750 20750 20750 20750 11
469 20250224 114900 252613300 20700 20700 20700 20700 69
470 20250224 114800 251185000 20700 20700 20700 20700 62
471 20250224 114700 249901600 20700 20700 20700 20700 10
472 20250224 114600 249694600 20700 20700 20700 20700 0
473 20250224 114500 249694600 20700 20700 20700 20700 20
474 20250224 114400 249280600 20700 20700 20700 20700 13
475 20250224 114300 249011500 20700 20600 20700 20600 32
476 20250224 114200 248350850 20650 20650 20650 20650 11
477 20250224 114100 248123700 20650 20600 20650 20600 76
478 20250224 114000 246557750 20650 20650 20650 20650 13
479 20250224 113900 246289300 20650 20650 20650 20650 12
480 20250224 113800 246041500 20650 20650 20650 20650 0
481 20250224 113700 246041500 20650 20650 20650 20650 11
482 20250224 113600 245814350 20600 20650 20650 20600 83
483 20250224 113500 244103900 20600 20600 20600 20600 4
484 20250224 113400 244021500 20600 20600 20600 20600 14
485 20250224 113300 243733100 20650 20650 20650 20650 10
486 20250224 113200 243526600 20600 20650 20650 20600 73
487 20250224 113100 242019750 20700 20700 20700 20700 0
488 20250224 113000 242019750 20700 20700 20700 20700 25
489 20250224 112900 241502250 20700 20700 20700 20700 10
490 20250224 112800 241295250 20650 20650 20650 20650 4
491 20250224 112700 241212650 20650 20650 20650 20650 73
492 20250224 112600 239705200 20700 20700 20700 20700 0
493 20250224 112500 239705200 20700 20700 20700 20700 10
494 20250224 112400 239498200 20700 20700 20700 20700 0
495 20250224 112300 239498200 20700 20700 20700 20700 59
496 20250224 112200 238276900 20700 20700 20700 20700 0
497 20250224 112100 238276900 20700 20650 20700 20650 167
498 20250224 112000 234827750 20600 20600 20600 20600 18
499 20250224 111900 234456950 20600 20600 20600 20600 0
500 20250224 111800 234456950 20600 20650 20650 20600 92
501 20250224 111700 232561250 20600 20600 20600 20600 0
502 20250224 111600 232561250 20600 20650 20650 20600 5
503 20250224 111500 232458200 20650 20650 20650 20650 0
504 20250224 111400 232458200 20650 20650 20650 20650 1
505 20250224 111300 232437550 20650 20650 20650 20650 50
506 20250224 111200 231405050 20600 20650 20650 20600 9
507 20250224 111100 231219400 20650 20650 20650 20650 1
508 20250224 111000 231198750 20600 20600 20600 20600 69
509 20250224 110900 229777350 20650 20650 20650 20650 1
510 20250224 110800 229756700 20650 20650 20650 20650 100
511 20250224 110700 227691700 20600 20600 20600 20600 14
512 20250224 110600 227403300 20600 20600 20600 20600 12
513 20250224 110500 227156100 20600 20600 20600 20600 70
514 20250224 110400 225714100 20700 20700 20700 20700 0
515 20250224 110300 225714100 20700 20700 20700 20700 0
516 20250224 110200 225714100 20700 20700 20700 20700 0
517 20250224 110100 225714100 20700 20700 20700 20700 0
518 20250224 110000 225714100 20700 20700 20700 20700 1
519 20250224 105900 225693400 20700 20700 20700 20700 10
520 20250224 105800 225486400 20700 20650 20700 20650 105
521 20250224 105700 223313150 20650 20650 20650 20650 57
522 20250224 105600 222136100 20650 20650 20650 20650 25
523 20250224 105500 221619850 20700 20700 20700 20700 1
524 20250224 105400 221599150 20700 20700 20700 20700 1
525 20250224 105300 221578450 20700 20700 20700 20700 62
526 20250224 105200 220295050 20700 20650 20700 20650 412
527 20250224 105100 211771400 20600 20600 20600 20600 0
528 20250224 105000 211771400 20600 20600 20600 20600 8
529 20250224 104900 211606600 20600 20650 20650 20600 52
530 20250224 104800 210535100 20650 20650 20650 20650 70
531 20250224 104700 209089600 20650 20650 20650 20650 0
532 20250224 104600 209089600 20650 20650 20650 20650 5
533 20250224 104500 208986350 20650 20650 20650 20650 0
534 20250224 104400 208986350 20650 20650 20650 20650 0
535 20250224 104300 208986350 20650 20650 20650 20650 70
536 20250224 104200 207540850 20650 20650 20650 20650 4
537 20250224 104100 207458250 20650 20650 20650 20650 1
538 20250224 104000 207437600 20700 20700 20700 20700 1
539 20250224 103900 207416900 20750 20750 20750 20750 0
540 20250224 103800 207416900 20750 20750 20750 20750 52
541 20250224 103700 206337900 20750 20750 20750 20750 20
542 20250224 103600 205922900 20750 20650 20750 20650 240
543 20250224 103500 200949450 20600 20600 20600 20600 100
544 20250224 103400 198889450 20600 20600 20600 20550 259
545 20250224 103300 193558450 20550 20550 20550 20550 14
546 20250224 103200 193270750 20550 20550 20550 20550 5
547 20250224 103100 193168000 20550 20550 20550 20550 21
548 20250224 103000 192736450 20550 20550 20550 20550 86
549 20250224 102900 190969150 20550 20600 20600 20550 14
550 20250224 102800 190681400 20550 20550 20550 20550 13
551 20250224 102700 190414250 20550 20550 20550 20550 29
552 20250224 102600 189818300 20550 20550 20550 20550 13
553 20250224 102500 189551150 20550 20550 20550 20550 87
554 20250224 102400 187763300 20650 20600 20650 20600 3
555 20250224 102300 187701400 20600 20600 20600 20600 85
556 20250224 102200 185950400 20600 20600 20650 20600 55
557 20250224 102100 184817350 20600 20600 20600 20600 84
558 20250224 102000 183086950 20650 20650 20650 20650 0
559 20250224 101900 183086950 20650 20650 20650 20650 1
560 20250224 101800 183066300 20600 20600 20600 20600 0
561 20250224 101700 183066300 20600 20600 20600 20600 69
562 20250224 101600 181644900 20650 20650 20650 20650 0
563 20250224 101500 181644900 20650 20650 20650 20650 0
564 20250224 101400 181644900 20650 20600 20650 20600 440
565 20250224 101300 172580500 20550 20550 20550 20550 0
566 20250224 101200 172580500 20550 20550 20550 20550 80
567 20250224 101100 170936500 20550 20550 20550 20550 0
568 20250224 101000 170936500 20550 20550 20550 20550 80
569 20250224 100900 169292500 20550 20550 20550 20550 0
570 20250224 100800 169292500 20550 20550 20550 20550 126
571 20250224 100700 166703200 20550 20550 20550 20550 0
572 20250224 100600 166703200 20550 20550 20550 20550 1
573 20250224 100500 166682650 20550 20550 20550 20550 10
574 20250224 100400 166477150 20550 20550 20550 20550 33
575 20250224 100300 165799000 20600 20550 20600 20550 11
576 20250224 100200 165572850 20550 20500 20550 20500 207
577 20250224 100100 161325050 20500 20500 20500 20500 235
578 20250224 100000 156507550 20500 20600 20600 20500 15
579 20250224 095900 156199850 20500 20500 20500 20500 13
580 20250224 095800 155933350 20550 20600 20600 20500 1529
581 20250224 095700 124531800 20650 20650 20650 20600 26
582 20250224 095600 123995800 20650 20650 20650 20650 176
583 20250224 095500 120361400 20700 20700 20700 20700 9
584 20250224 095400 120175100 20700 20650 20700 20650 104
585 20250224 095300 118027450 20650 20700 20700 20650 40
586 20250224 095200 117201050 20750 20700 20750 20700 9
587 20250224 095100 117014700 20750 20700 20750 20700 70
588 20250224 095000 115564700 20700 20700 20750 20700 116
589 20250224 094900 113163450 20750 20700 20750 20700 3
590 20250224 094800 113101300 20750 20700 20750 20700 131
591 20250224 094700 110388100 20750 20700 20750 20700 60
592 20250224 094600 109143700 20700 20700 20700 20700 17
593 20250224 094500 108791800 20700 20700 20700 20700 4
594 20250224 094400 108709000 20700 20750 20800 20700 975
595 20250224 094300 88502350 20750 20750 20750 20750 17
596 20250224 094200 88149600 20800 20800 20800 20800 11
597 20250224 094100 87920800 20800 20800 20800 20750 24
598 20250224 094000 87422550 20800 20850 20850 20800 556
599 20250224 093900 75845100 20850 20850 20850 20850 0
600 20250224 093800 75845100 20850 20900 20900 20850 16
601 20250224 093700 75511400 20900 20900 20900 20900 100
602 20250224 093600 73421400 20900 20850 20900 20850 472
603 20250224 093500 63570150 20850 20850 20850 20850 198
604 20250224 093400 59441850 20850 20750 20850 20750 68
605 20250224 093300 58025550 20850 20850 20900 20800 1234
606 20250224 093200 32318100 20850 20850 20850 20850 5
607 20250224 093100 32213850 20850 20850 20850 20850 0
608 20250224 093000 32213850 20850 20850 20850 20850 2
609 20250224 092900 32172150 20950 20900 20950 20850 354
610 20250224 092800 24775350 20900 20900 20950 20900 57
611 20250224 092700 23583950 20900 20900 20900 20900 0
612 20250224 092600 23583950 20900 20900 20900 20900 5
613 20250224 092500 23479450 20900 20900 20900 20900 0
614 20250224 092400 23479450 20900 20900 20900 20900 0
615 20250224 092300 23479450 20900 20900 20900 20900 0
616 20250224 092200 23479450 20900 20900 20900 20900 4
617 20250224 092100 23395850 20900 20900 20900 20900 0
618 20250224 092000 23395850 20900 20900 20900 20900 0
619 20250224 091900 23395850 20900 20900 20900 20900 5
620 20250224 091800 23291350 20900 20900 20900 20900 252
621 20250224 091700 18024550 20950 20950 20950 20950 2
622 20250224 091600 17982650 20950 20950 20950 20950 88
623 20250224 091500 16139050 20950 20950 20950 20950 25
624 20250224 091400 15615300 20950 20950 20950 20950 0
625 20250224 091300 15615300 20950 20950 20950 20950 2
626 20250224 091200 15573400 20950 21000 21000 20900 167
627 20250224 091100 12069450 21000 20900 21000 20900 28
628 20250224 091000 11483250 20900 20900 20900 20900 4
629 20250224 090900 11399650 20900 20900 20900 20900 0
630 20250224 090800 11399650 20900 20900 20900 20900 0
631 20250224 090700 11399650 20900 20900 20900 20900 9
632 20250224 090600 11211550 20900 20900 20900 20900 13
633 20250224 090500 10939850 20950 20950 20950 20950 210
634 20250224 090400 6540350 20950 20950 20950 20950 47
635 20250224 090300 5555700 20950 20950 20950 20950 63
636 20250224 090200 4235850 20950 20950 20950 20950 31
637 20250224 090100 3586400 21000 21000 21000 21000 3
638 20250224 090000 3523400 21000 21100 21100 21000 166