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

671
094170/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,200900,5639133800,21400,21400,21400,21400,3136
20250224,200800,5639133800,21400,21400,21400,21400,0
20250224,200700,5639133800,21400,21400,21400,21400,0
20250224,200600,5639133800,21400,21400,21400,21400,0
20250224,200500,5639133800,21400,21400,21400,21400,0
20250224,200400,5639133800,21400,21400,21400,21400,0
20250224,200300,5639133800,21400,21400,21400,21400,0
20250224,200200,5639133800,21400,21400,21400,21400,0
20250224,200100,5639133800,21400,21400,21400,21400,0
20250224,200000,5639133800,21400,21400,21400,21400,0
20250224,195900,5639133800,21400,21400,21400,21400,0
20250224,195800,5639133800,21400,21400,21400,21400,0
20250224,195700,5639133800,21400,21400,21400,21400,0
20250224,195600,5639133800,21400,21400,21400,21400,0
20250224,195500,5639133800,21400,21400,21400,21400,0
20250224,195400,5639133800,21400,21400,21400,21400,0
20250224,195300,5639133800,21400,21400,21400,21400,0
20250224,195200,5639133800,21400,21400,21400,21400,0
20250224,195100,5639133800,21400,21400,21400,21400,0
20250224,195000,5639133800,21400,21400,21400,21400,0
20250224,194900,5639133800,21400,21400,21400,21400,0
20250224,194800,5639133800,21400,21400,21400,21400,0
20250224,194700,5639133800,21400,21400,21400,21400,0
20250224,194600,5639133800,21400,21400,21400,21400,0
20250224,194500,5639133800,21400,21400,21400,21400,0
20250224,194400,5639133800,21400,21400,21400,21400,0
20250224,194300,5639133800,21400,21400,21400,21400,0
20250224,194200,5639133800,21400,21400,21400,21400,0
20250224,194100,5639133800,21400,21400,21400,21400,0
20250224,194000,5639133800,21400,21400,21400,21400,0
20250224,193900,5639133800,21400,21400,21400,21400,3136
20250224,193800,5639133800,21400,21400,21400,21400,0
20250224,193700,5639133800,21400,21400,21400,21400,0
20250224,193600,5639133800,21400,21400,21400,21400,0
20250224,193500,5639133800,21400,21400,21400,21400,0
20250224,193400,5639133800,21400,21400,21400,21400,0
20250224,193300,5639133800,21400,21400,21400,21400,0
20250224,193200,5639133800,21400,21400,21400,21400,0
20250224,193100,5639133800,21400,21400,21400,21400,0
20250224,193000,5639133800,21400,21400,21400,21400,0
20250224,192900,5639133800,21400,21400,21400,21400,0
20250224,192800,5639133800,21400,21400,21400,21400,0
20250224,192700,5639133800,21400,21400,21400,21400,0
20250224,192600,5639133800,21400,21400,21400,21400,0
20250224,192500,5639133800,21400,21400,21400,21400,0
20250224,192400,5639133800,21400,21400,21400,21400,0
20250224,192300,5639133800,21400,21400,21400,21400,0
20250224,192200,5639133800,21400,21400,21400,21400,0
20250224,192100,5639133800,21400,21400,21400,21400,0
20250224,192000,5639133800,21400,21400,21400,21400,0
20250224,191900,5639133800,21400,21400,21400,21400,0
20250224,191800,5639133800,21400,21400,21400,21400,0
20250224,191700,5639133800,21400,21400,21400,21400,0
20250224,191600,5639133800,21400,21400,21400,21400,0
20250224,191500,5639133800,21400,21400,21400,21400,0
20250224,191400,5639133800,21400,21400,21400,21400,0
20250224,191300,5639133800,21400,21400,21400,21400,0
20250224,191200,5639133800,21400,21400,21400,21400,0
20250224,191100,5639133800,21400,21400,21400,21400,0
20250224,191000,5639133800,21400,21400,21400,21400,0
20250224,190900,5639133800,21400,21400,21400,21400,3136
20250224,190800,5639133800,21400,21400,21400,21400,0
20250224,190700,5639133800,21400,21400,21400,21400,0
20250224,190600,5639133800,21400,21400,21400,21400,0
20250224,190500,5639133800,21400,21400,21400,21400,0
20250224,190400,5639133800,21400,21400,21400,21400,0
20250224,190300,5639133800,21400,21400,21400,21400,0
20250224,190200,5639133800,21400,21400,21400,21400,0
20250224,190100,5639133800,21400,21400,21400,21400,0
20250224,190000,5639133800,21400,21400,21400,21400,0
20250224,185900,5639133800,21400,21400,21400,21400,0
20250224,185800,5639133800,21400,21400,21400,21400,0
20250224,185700,5639133800,21400,21400,21400,21400,0
20250224,185600,5639133800,21400,21400,21400,21400,0
20250224,185500,5639133800,21400,21400,21400,21400,0
20250224,185400,5639133800,21400,21400,21400,21400,0
20250224,185300,5639133800,21400,21400,21400,21400,0
20250224,185200,5639133800,21400,21400,21400,21400,0
20250224,185100,5639133800,21400,21400,21400,21400,0
20250224,185000,5639133800,21400,21400,21400,21400,0
20250224,184900,5639133800,21400,21400,21400,21400,0
20250224,184800,5639133800,21400,21400,21400,21400,0
20250224,184700,5639133800,21400,21400,21400,21400,0
20250224,184600,5639133800,21400,21400,21400,21400,0
20250224,184500,5639133800,21400,21400,21400,21400,0
20250224,184400,5639133800,21400,21400,21400,21400,0
20250224,184300,5639133800,21400,21400,21400,21400,0
20250224,184200,5639133800,21400,21400,21400,21400,0
20250224,184100,5639133800,21400,21400,21400,21400,0
20250224,184000,5639133800,21400,21400,21400,21400,0
20250224,183900,5639133800,21400,21400,21400,21400,3136
20250224,183800,5639133800,21400,21400,21400,21400,0
20250224,183700,5639133800,21400,21400,21400,21400,0
20250224,183600,5639133800,21400,21400,21400,21400,0
20250224,183500,5639133800,21400,21400,21400,21400,0
20250224,183400,5639133800,21400,21400,21400,21400,0
20250224,183300,5639133800,21400,21400,21400,21400,0
20250224,183200,5639133800,21400,21400,21400,21400,0
20250224,183100,5639133800,21400,21400,21400,21400,0
20250224,183000,5639133800,21400,21400,21400,21400,0
20250224,182900,5639133800,21400,21400,21400,21400,0
20250224,182800,5639133800,21400,21400,21400,21400,0
20250224,182700,5639133800,21400,21400,21400,21400,0
20250224,182600,5639133800,21400,21400,21400,21400,0
20250224,182500,5639133800,21400,21400,21400,21400,0
20250224,182400,5639133800,21400,21400,21400,21400,0
20250224,182300,5639133800,21400,21400,21400,21400,0
20250224,182200,5639133800,21400,21400,21400,21400,0
20250224,182100,5639133800,21400,21400,21400,21400,0
20250224,182000,5639133800,21400,21400,21400,21400,0
20250224,181900,5639133800,21400,21400,21400,21400,0
20250224,181800,5639133800,21400,21400,21400,21400,0
20250224,181700,5639133800,21400,21400,21400,21400,0
20250224,181600,5639133800,21400,21400,21400,21400,0
20250224,181500,5639133800,21400,21400,21400,21400,0
20250224,181400,5639133800,21400,21400,21400,21400,0
20250224,181300,5639133800,21400,21400,21400,21400,0
20250224,181200,5639133800,21400,21400,21400,21400,0
20250224,181100,5639133800,21400,21400,21400,21400,0
20250224,181000,5639133800,21400,21400,21400,21400,0
20250224,180900,5639133800,21400,21400,21400,21400,3136
20250224,180800,5639133800,21400,21400,21400,21400,0
20250224,180700,5639133800,21400,21400,21400,21400,0
20250224,180600,5639133800,21400,21400,21400,21400,0
20250224,180500,5639133800,21400,21400,21400,21400,0
20250224,180400,5639133800,21400,21400,21400,21400,0
20250224,180300,5639133800,21400,21400,21400,21400,0
20250224,180200,5639133800,21400,21400,21400,21400,0
20250224,180100,5639133800,21400,21400,21400,21400,0
20250224,180000,5639133800,21400,21400,21400,21400,0
20250224,175900,5639133800,21400,21400,21400,21400,0
20250224,175800,5639133800,21400,21400,21400,21400,0
20250224,175700,5639133800,21400,21400,21400,21400,0
20250224,175600,5639133800,21400,21400,21400,21400,0
20250224,175500,5639133800,21400,21400,21400,21400,0
20250224,175400,5639133800,21400,21400,21400,21400,0
20250224,175300,5639133800,21400,21400,21400,21400,0
20250224,175200,5639133800,21400,21400,21400,21400,0
20250224,175100,5639133800,21400,21400,21400,21400,0
20250224,175000,5639133800,21400,21400,21400,21400,0
20250224,174900,5639133800,21400,21400,21400,21400,0
20250224,174800,5639133800,21400,21400,21400,21400,0
20250224,174700,5639133800,21400,21400,21400,21400,0
20250224,174600,5639133800,21400,21400,21400,21400,0
20250224,174500,5639133800,21400,21400,21400,21400,0
20250224,174400,5639133800,21400,21400,21400,21400,0
20250224,174300,5639133800,21400,21400,21400,21400,0
20250224,174200,5639133800,21400,21400,21400,21400,0
20250224,174100,5639133800,21400,21400,21400,21400,0
20250224,174000,5639133800,21400,21400,21400,21400,0
20250224,173900,5639133800,21400,21400,21400,21400,3136
20250224,173800,5639133800,21400,21400,21400,21400,0
20250224,173700,5639133800,21400,21400,21400,21400,0
20250224,173600,5639133800,21400,21400,21400,21400,0
20250224,173500,5639133800,21400,21400,21400,21400,0
20250224,173400,5639133800,21400,21400,21400,21400,0
20250224,173300,5639133800,21400,21400,21400,21400,0
20250224,173200,5639133800,21400,21400,21400,21400,0
20250224,173100,5639133800,21400,21400,21400,21400,0
20250224,173000,5639133800,21400,21400,21400,21400,0
20250224,172900,5639133800,21400,21400,21400,21400,0
20250224,172800,5639133800,21400,21400,21400,21400,0
20250224,172700,5639133800,21400,21400,21400,21400,0
20250224,172600,5639133800,21400,21400,21400,21400,0
20250224,172500,5639133800,21400,21400,21400,21400,0
20250224,172400,5639133800,21400,21400,21400,21400,0
20250224,172300,5639133800,21400,21400,21400,21400,0
20250224,172200,5639133800,21400,21400,21400,21400,0
20250224,172100,5639133800,21400,21400,21400,21400,0
20250224,172000,5639133800,21400,21400,21400,21400,0
20250224,171900,5639133800,21400,21400,21400,21400,0
20250224,171800,5639133800,21400,21400,21400,21400,0
20250224,171700,5639133800,21400,21400,21400,21400,0
20250224,171600,5639133800,21400,21400,21400,21400,0
20250224,171500,5639133800,21400,21400,21400,21400,0
20250224,171400,5639133800,21400,21400,21400,21400,0
20250224,171300,5639133800,21400,21400,21400,21400,0
20250224,171200,5639133800,21400,21400,21400,21400,0
20250224,171100,5639133800,21400,21400,21400,21400,0
20250224,171000,5639133800,21400,21400,21400,21400,0
20250224,170900,5639133800,21400,21400,21400,21400,3136
20250224,170800,5639133800,21400,21400,21400,21400,0
20250224,170700,5639133800,21400,21400,21400,21400,0
20250224,170600,5639133800,21400,21400,21400,21400,0
20250224,170500,5639133800,21400,21400,21400,21400,0
20250224,170400,5639133800,21400,21400,21400,21400,0
20250224,170300,5639133800,21400,21400,21400,21400,0
20250224,170200,5639133800,21400,21400,21400,21400,0
20250224,170100,5639133800,21400,21400,21400,21400,0
20250224,170000,5639133800,21400,21400,21400,21400,0
20250224,165900,5639133800,21400,21400,21400,21400,0
20250224,165800,5639133800,21400,21400,21400,21400,0
20250224,165700,5639133800,21400,21400,21400,21400,0
20250224,165600,5639133800,21400,21400,21400,21400,0
20250224,165500,5639133800,21400,21400,21400,21400,0
20250224,165400,5639133800,21400,21400,21400,21400,0
20250224,165300,5639133800,21400,21400,21400,21400,0
20250224,165200,5639133800,21400,21400,21400,21400,0
20250224,165100,5639133800,21400,21400,21400,21400,0
20250224,165000,5639133800,21400,21400,21400,21400,0
20250224,164900,5639133800,21400,21400,21400,21400,0
20250224,164800,5639133800,21400,21400,21400,21400,0
20250224,164700,5639133800,21400,21400,21400,21400,0
20250224,164600,5639133800,21400,21400,21400,21400,0
20250224,164500,5639133800,21400,21400,21400,21400,0
20250224,164400,5639133800,21400,21400,21400,21400,0
20250224,164300,5639133800,21400,21400,21400,21400,0
20250224,164200,5639133800,21400,21400,21400,21400,0
20250224,164100,5639133800,21400,21400,21400,21400,0
20250224,164000,5639133800,21400,21400,21400,21400,0
20250224,163900,5639133800,21400,21400,21400,21400,3136
20250224,163800,5639133800,21400,21400,21400,21400,0
20250224,163700,5639133800,21400,21400,21400,21400,0
20250224,163600,5639133800,21400,21400,21400,21400,0
20250224,163500,5639133800,21400,21400,21400,21400,0
20250224,163400,5639133800,21400,21400,21400,21400,0
20250224,163300,5639133800,21400,21400,21400,21400,0
20250224,163200,5639133800,21400,21400,21400,21400,0
20250224,163100,5639133800,21400,21400,21400,21400,0
20250224,163000,5639133800,21400,21400,21400,21400,0
20250224,162900,5639133800,21400,21400,21400,21400,0
20250224,162800,5639133800,21400,21400,21400,21400,0
20250224,162700,5639133800,21400,21400,21400,21400,0
20250224,162600,5639133800,21400,21400,21400,21400,0
20250224,162500,5639133800,21400,21400,21400,21400,0
20250224,162400,5639133800,21400,21400,21400,21400,0
20250224,162300,5639133800,21400,21400,21400,21400,0
20250224,162200,5639133800,21400,21400,21400,21400,0
20250224,162100,5639133800,21400,21400,21400,21400,0
20250224,162000,5639133800,21400,21400,21400,21400,0
20250224,161900,5639133800,21400,21400,21400,21400,0
20250224,161800,5639133800,21400,21400,21400,21400,0
20250224,161700,5639133800,21400,21400,21400,21400,0
20250224,161600,5639133800,21400,21400,21400,21400,0
20250224,161500,5639133800,21400,21400,21400,21400,0
20250224,161400,5639133800,21400,21400,21400,21400,0
20250224,161300,5639133800,21400,21400,21400,21400,0
20250224,161200,5639133800,21400,21400,21400,21400,0
20250224,161100,5639133800,21400,21400,21400,21400,0
20250224,161000,5639133800,21400,21400,21400,21400,0
20250224,160900,5639133800,21400,21400,21400,21400,3136
20250224,160800,5639133800,21400,21400,21400,21400,0
20250224,160700,5639133800,21400,21400,21400,21400,0
20250224,160600,5639133800,21400,21400,21400,21400,0
20250224,160500,5639133800,21400,21400,21400,21400,0
20250224,160400,5639133800,21400,21400,21400,21400,0
20250224,160300,5639133800,21400,21400,21400,21400,0
20250224,160200,5639133800,21400,21400,21400,21400,0
20250224,160100,5639133800,21400,21400,21400,21400,0
20250224,160000,5639133800,21400,21400,21400,21400,0
20250224,155900,5639133800,21400,21400,21400,21400,0
20250224,155800,5639133800,21400,21400,21400,21400,0
20250224,155700,5639133800,21400,21400,21400,21400,0
20250224,155600,5639133800,21400,21400,21400,21400,0
20250224,155500,5639133800,21400,21400,21400,21400,0
20250224,155400,5639133800,21400,21400,21400,21400,0
20250224,155300,5639133800,21400,21400,21400,21400,0
20250224,155200,5639133800,21400,21400,21400,21400,0
20250224,155100,5639133800,21400,21400,21400,21400,0
20250224,155000,5639133800,21400,21400,21400,21400,0
20250224,154900,5639133800,21400,21400,21400,21400,0
20250224,154800,5639133800,21400,21400,21400,21400,0
20250224,154700,5639133800,21400,21400,21400,21400,0
20250224,154600,5639133800,21400,21400,21400,21400,0
20250224,154500,5639133800,21400,21400,21400,21400,0
20250224,154400,5639133800,21400,21400,21400,21400,0
20250224,154300,5639133800,21400,21400,21400,21400,0
20250224,154200,5639133800,21400,21400,21400,21400,0
20250224,154100,5639133800,21400,21400,21400,21400,0
20250224,154000,5639133800,21400,21400,21400,21400,0
20250224,153900,5639133800,21400,21400,21400,21400,3136
20250224,153800,5639133800,21400,21400,21400,21400,0
20250224,153700,5639133800,21400,21400,21400,21400,0
20250224,153600,5639133800,21400,21400,21400,21400,0
20250224,153500,5639133800,21400,21400,21400,21400,0
20250224,153400,5639133800,21400,21400,21400,21400,0
20250224,153300,5639133800,21400,21400,21400,21400,0
20250224,153200,5639133800,21400,21400,21400,21400,0
20250224,153100,5639133800,21400,21400,21400,21400,0
20250224,153000,5639133800,21400,21400,21400,21400,3136
20250224,152900,5572023400,21300,21300,21300,21300,0
20250224,152800,5572023400,21300,21300,21300,21300,0
20250224,152700,5572023400,21300,21300,21300,21300,0
20250224,152600,5572023400,21300,21300,21300,21300,0
20250224,152500,5572023400,21300,21300,21300,21300,0
20250224,152400,5572023400,21300,21300,21300,21300,0
20250224,152300,5572023400,21300,21300,21300,21300,0
20250224,152200,5572023400,21300,21300,21300,21300,0
20250224,152100,5572023400,21300,21300,21300,21300,0
20250224,152000,5572023400,21300,21300,21300,21300,0
20250224,151900,5572023400,21300,21300,21300,21200,1677
20250224,151800,5536408300,21300,21300,21300,21300,50
20250224,151700,5535343300,21350,21300,21350,21250,833
20250224,151600,5517604900,21250,21250,21300,21250,273
20250224,151500,5511801100,21350,21250,21350,21250,145
20250224,151400,5508713150,21350,21350,21350,21250,283
20250224,151300,5502678200,21300,21350,21350,21300,323
20250224,151200,5495795800,21300,21300,21350,21300,141
20250224,151100,5492787500,21350,21350,21350,21350,71
20250224,151000,5491271650,21350,21350,21350,21300,112
20250224,150900,5488880950,21350,21350,21350,21350,0
20250224,150800,5488880950,21350,21300,21350,21300,51
20250224,150700,5487792150,21400,21400,21400,21300,679
20250224,150600,5473273900,21350,21250,21350,21250,432
20250224,150500,5464054900,21300,21400,21400,21150,6169
20250224,150400,5332699500,21350,21400,21400,21350,51
20250224,150300,5331610600,21400,21350,21400,21350,13
20250224,150200,5331333000,21350,21350,21350,21350,197
20250224,150100,5327127050,21350,21350,21350,21350,290
20250224,150000,5320935550,21350,21350,21350,21350,208
20250224,145900,5316494750,21350,21350,21400,21350,122
20250224,145800,5313890000,21350,21350,21350,21350,27
20250224,145700,5313313550,21300,21350,21400,21300,163
20250224,145600,5309835850,21400,21400,21400,21400,95
20250224,145500,5307802850,21400,21350,21400,21350,1258
20250224,145400,5280911500,21350,21400,21400,21350,899
20250224,145300,5261704500,21400,21350,21400,21350,7
20250224,145200,5261554950,21350,21350,21350,21350,57
20250224,145100,5260338000,21400,21400,21400,21350,29
20250224,145000,5259717450,21400,21400,21400,21350,27
20250224,144900,5259140250,21400,21450,21450,21400,219
20250224,144800,5254453250,21400,21400,21450,21350,340
20250224,144700,5247176150,21400,21350,21450,21300,5527
20250224,144600,5128974000,21350,21300,21350,21300,634
20250224,144500,5115468400,21300,21300,21300,21250,652
20250224,144400,5101581700,21300,21300,21300,21300,66
20250224,144300,5100175900,21300,21300,21300,21300,957
20250224,144200,5079791800,21300,21250,21300,21250,219
20250224,144100,5075131950,21300,21300,21300,21300,53
20250224,144000,5074003050,21300,21300,21300,21300,10
20250224,143900,5073790050,21300,21300,21300,21250,318
20250224,143800,5067031950,21300,21300,21300,21300,249
20250224,143700,5061728250,21300,21300,21300,21300,95
20250224,143600,5059704750,21300,21250,21300,21250,339
20250224,143500,5052484100,21250,21250,21250,21250,170
20250224,143400,5048871600,21250,21250,21300,21250,55
20250224,143300,5047702750,21250,21250,21250,21250,0
20250224,143200,5047702750,21250,21300,21300,21250,1019
20250224,143100,5026041050,21300,21300,21300,21300,461
20250224,143000,5016221750,21300,21250,21300,21250,2244
20250224,142900,4968492950,21300,21250,21300,21250,2017
20250224,142800,4925631200,21250,21250,21250,21250,3
20250224,142700,4925567450,21250,21250,21250,21250,372
20250224,142600,4917662450,21250,21250,21250,21250,160
20250224,142500,4914262450,21250,21200,21250,21200,265
20250224,142400,4908637150,21200,21200,21200,21200,78
20250224,142300,4906983550,21200,21200,21200,21200,152
20250224,142200,4903761150,21250,21250,21250,21250,0
20250224,142100,4903761150,21250,21250,21250,21250,529
20250224,142000,4892519900,21250,21300,21300,21250,39
20250224,141900,4891689300,21300,21250,21300,21250,254
20250224,141800,4886291350,21250,21300,21300,21250,2150
20250224,141700,4840498650,21300,21250,21300,21250,2
20250224,141600,4840456100,21300,21300,21300,21300,5
20250224,141500,4840349600,21300,21300,21300,21300,59
20250224,141400,4839092900,21300,21250,21300,21250,4186
20250224,141300,4750077150,21150,21150,21150,21150,70
20250224,141200,4748596650,21250,21250,21250,21250,5
20250224,141100,4748490400,21250,21250,21250,21250,2
20250224,141000,4748447900,21200,21200,21200,21200,278
20250224,140900,4742554300,21250,21250,21250,21250,4
20250224,140800,4742469300,21250,21250,21250,21150,31
20250224,140700,4741811650,21150,21150,21250,21150,20
20250224,140600,4741388450,21250,21200,21250,21200,742
20250224,140500,4725626000,21200,21250,21250,21200,603
20250224,140400,4712837250,21200,21200,21200,21200,434
20250224,140300,4703636450,21200,21200,21200,21100,600
20250224,140200,4690926450,21150,21150,21150,21150,1000
20250224,140100,4669776450,21250,21150,21250,21150,130
20250224,140000,4667019450,21150,21150,21150,21150,0
20250224,135900,4667019450,21150,21150,21150,21150,350
20250224,135800,4659616950,21250,21250,21250,21250,118
20250224,135700,4657109450,21250,21250,21250,21250,65
20250224,135600,4655728200,21150,21150,21150,21150,0
20250224,135500,4655728200,21150,21200,21200,21150,250
20250224,135400,4650432750,21200,21150,21200,21150,271
20250224,135300,4644694550,21150,21150,21150,21150,2
20250224,135200,4644652250,21150,21150,21150,21150,10
20250224,135100,4644440750,21150,21200,21200,21150,6
20250224,135000,4644313600,21200,21200,21200,21200,190
20250224,134900,4640285600,21250,21250,21250,21250,1
20250224,134800,4640264350,21250,21250,21250,21250,30
20250224,134700,4639626850,21250,21250,21250,21250,25
20250224,134600,4639095600,21250,21150,21250,21150,517
20250224,134500,4628110150,21250,21200,21250,21200,250
20250224,134400,4622800150,21200,21250,21250,21200,30
20250224,134300,4622164050,21150,21150,21150,21150,16
20250224,134200,4621825650,21200,21200,21200,21200,135
20250224,134100,4618963650,21200,21200,21200,21200,10
20250224,134000,4618751650,21200,21200,21200,21200,159
20250224,133900,4615380850,21200,21200,21200,21200,80
20250224,133800,4613684850,21200,21200,21200,21200,500
20250224,133700,4603084850,21200,21200,21200,21200,7
20250224,133600,4602936450,21200,21250,21250,21200,16
20250224,133500,4602596500,21250,21250,21250,21250,2
20250224,133400,4602554000,21200,21200,21200,21200,349
20250224,133300,4595155200,21200,21200,21200,21200,40
20250224,133200,4594307200,21200,21250,21250,21200,318
20250224,133100,4587555600,21250,21250,21250,21250,200
20250224,133000,4583305600,21250,21250,21250,21250,83
20250224,132900,4581541850,21250,21250,21250,21250,4
20250224,132800,4581456850,21250,21250,21250,21250,660
20250224,132700,4567431850,21250,21250,21250,21250,5
20250224,132600,4567325600,21250,21250,21250,21250,5
20250224,132500,4567219350,21250,21250,21250,21250,0
20250224,132400,4567219350,21250,21250,21250,21250,150
20250224,132300,4564031850,21250,21250,21250,21250,669
20250224,132200,4549815600,21250,21250,21300,21250,35
20250224,132100,4549071800,21250,21300,21300,21250,103
20250224,132000,4546878400,21300,21300,21300,21300,2
20250224,131900,4546835800,21250,21250,21250,21250,69
20250224,131800,4545369550,21300,21300,21300,21300,0
20250224,131700,4545369550,21300,21250,21300,21250,334
20250224,131600,4538271750,21250,21250,21250,21250,603
20250224,131500,4525458000,21250,21250,21250,21250,150
20250224,131400,4522270500,21250,21250,21250,21250,0
20250224,131300,4522270500,21250,21250,21250,21250,2
20250224,131200,4522228000,21200,21200,21200,21200,0
20250224,131100,4522228000,21200,21250,21250,21200,302
20250224,131000,4515810600,21250,21200,21250,21200,24
20250224,130900,4515300650,21200,21200,21200,21200,22
20250224,130800,4514834250,21250,21250,21250,21250,0
20250224,130700,4514834250,21250,21200,21250,21200,42
20250224,130600,4513943800,21250,21250,21250,21250,0
20250224,130500,4513943800,21250,21250,21250,21250,200
20250224,130400,4509693800,21250,21200,21250,21200,71
20250224,130300,4508188350,21250,21250,21250,21250,0
20250224,130200,4508188350,21250,21250,21250,21250,44
20250224,130100,4507253350,21250,21250,21250,21250,657
20250224,130000,4493292100,21250,21200,21250,21200,126
20250224,125900,4490615900,21250,21250,21250,21250,1
20250224,125800,4490594650,21200,21200,21200,21200,1125
20250224,125700,4466744650,21200,21200,21200,21200,1
20250224,125600,4466723450,21200,21250,21250,21200,147
20250224,125500,4463599750,21250,21250,21250,21250,0
20250224,125400,4463599750,21250,21250,21250,21250,423
20250224,125300,4454611000,21250,21250,21250,21250,0
20250224,125200,4454611000,21250,21250,21250,21250,10
20250224,125100,4454398500,21250,21200,21250,21200,5
20250224,125000,4454292300,21250,21250,21250,21250,8
20250224,124900,4454122300,21250,21200,21250,21200,43
20250224,124800,4453210650,21250,21250,21250,21200,55
20250224,124700,4452042150,21250,21250,21250,21250,101
20250224,124600,4449895900,21250,21250,21250,21250,63
20250224,124500,4448557150,21250,21200,21250,21200,50
20250224,124400,4447495300,21250,21200,21250,21200,51
20250224,124300,4446414050,21250,21250,21250,21250,107
20250224,124200,4444140300,21250,21250,21250,21250,200
20250224,124100,4439890300,21250,21300,21300,21250,13
20250224,124000,4439613450,21300,21250,21300,21250,280
20250224,123900,4433662350,21250,21250,21250,21250,2
20250224,123800,4433619850,21250,21250,21250,21250,125
20250224,123700,4430963600,21250,21300,21300,21250,16
20250224,123600,4430623500,21300,21300,21300,21250,2001
20250224,123500,4388019500,21300,21300,21300,21300,1
20250224,123400,4387998200,21250,21250,21250,21250,400
20250224,123300,4379498200,21250,21250,21250,21250,5
20250224,123200,4379391950,21300,21300,21300,21300,611
20250224,123100,4366377650,21300,21250,21300,21250,337
20250224,123000,4359215200,21200,21200,21250,21200,432
20250224,122900,4350035800,21250,21250,21250,21250,10
20250224,122800,4349823300,21250,21250,21250,21250,253
20250224,122700,4344447050,21250,21200,21250,21200,2901
20250224,122600,4282834400,21200,21200,21200,21200,3020
20250224,122500,4218810400,21150,21150,21150,21150,8
20250224,122400,4218641200,21150,21150,21150,21150,1000
20250224,122300,4197491200,21150,21150,21150,21150,20
20250224,122200,4197068200,21150,21150,21150,21150,2
20250224,122100,4197025900,21100,21050,21100,21050,464
20250224,122000,4187247650,21050,21100,21100,21050,11
20250224,121900,4187016050,21100,21100,21100,21100,0
20250224,121800,4187016050,21100,21100,21100,21100,0
20250224,121700,4187016050,21100,21100,21100,21100,0
20250224,121600,4187016050,21100,21100,21100,21100,0
20250224,121500,4187016050,21100,21100,21100,21100,1
20250224,121400,4186994950,21100,21100,21100,21100,0
20250224,121300,4186994950,21100,21100,21100,21100,23
20250224,121200,4186509650,21100,21100,21100,21100,2
20250224,121100,4186467450,21050,21100,21100,21050,430
20250224,121000,4177407650,21100,21100,21100,21100,50
20250224,120900,4176352650,21100,21100,21100,21100,1
20250224,120800,4176331550,21150,21150,21150,21150,0
20250224,120700,4176331550,21150,21100,21150,21050,112
20250224,120600,4173970850,21150,21150,21150,21150,0
20250224,120500,4173970850,21150,21150,21150,21150,2
20250224,120400,4173928550,21100,21100,21100,21100,1752
20250224,120300,4136961350,21100,21200,21200,21100,182
20250224,120200,4133118450,21200,21100,21200,21100,122
20250224,120100,4130532250,21200,21200,21200,21200,0
20250224,120000,4130532250,21200,21200,21200,21200,0
20250224,115900,4130532250,21200,21200,21200,21200,31
20250224,115800,4129875050,21200,21200,21200,21200,1
20250224,115700,4129853850,21250,21250,21250,21250,1
20250224,115600,4129832600,21250,21200,21250,21200,541
20250224,115500,4118349750,21100,21200,21200,21100,96
20250224,115400,4116321050,21150,21100,21200,21100,124
20250224,115300,4113701900,21200,21150,21200,21150,416
20250224,115200,4104903350,21200,21200,21200,21200,150
20250224,115100,4101723350,21200,21250,21250,21200,35
20250224,115000,4100981150,21200,21200,21250,21200,637
20250224,114900,4087476700,21200,21200,21200,21200,143
20250224,114800,4084445100,21150,21150,21150,21150,0
20250224,114700,4084445100,21150,21150,21150,21150,300
20250224,114600,4078100100,21150,21200,21200,21150,54
20250224,114500,4076957800,21150,21150,21150,21150,173
20250224,114400,4073298850,21200,21150,21200,21150,3
20250224,114300,4073235300,21150,21150,21200,21150,176
20250224,114200,4069512800,21200,21150,21200,21150,112
20250224,114100,4067138900,21200,21200,21200,21200,0
20250224,114000,4067138900,21200,21200,21200,21200,83
20250224,113900,4065379300,21200,21200,21200,21200,62
20250224,113800,4064064900,21200,21200,21250,21200,871
20250224,113700,4045583150,21100,21200,21200,21100,14
20250224,113600,4045287650,21100,21200,21200,21100,62
20250224,113500,4043973350,21100,21100,21100,21100,69
20250224,113400,4042517450,21200,21200,21200,21200,150
20250224,113300,4039337450,21200,21200,21200,21200,100
20250224,113200,4037217450,21200,21200,21200,21200,0
20250224,113100,4037217450,21200,21200,21200,21200,75
20250224,113000,4035627450,21200,21200,21200,21200,0
20250224,112900,4035627450,21200,21200,21200,21200,2
20250224,112800,4035585050,21150,21150,21150,21150,486
20250224,112700,4025306150,21100,21100,21100,21100,0
20250224,112600,4025306150,21100,21150,21150,21100,17
20250224,112500,4024947350,21150,21150,21150,21150,200
20250224,112400,4020717350,21150,21100,21150,21050,168
20250224,112300,4017174750,21100,21100,21100,21100,89
20250224,112200,4015296850,21100,21100,21100,21100,55
20250224,112100,4014136350,21100,21100,21100,21100,1
20250224,112000,4014115250,21150,21100,21150,21100,90
20250224,111900,4012214500,21100,21100,21100,21100,316
20250224,111800,4005546900,21100,21150,21150,21100,31
20250224,111700,4004892700,21100,21100,21100,21100,31
20250224,111600,4004238600,21150,21100,21150,21100,156
20250224,111500,4000946800,21150,21150,21150,21150,0
20250224,111400,4000946800,21150,21150,21150,21150,27
20250224,111300,4000375750,21100,21100,21100,21100,50
20250224,111200,3999320750,21100,21100,21100,21100,0
20250224,111100,3999320750,21100,21100,21100,21100,152
20250224,111000,3996113550,21150,21100,21150,21100,245
20250224,110900,3990944000,21150,21150,21150,21150,1
20250224,110800,3990922850,21100,21100,21100,21100,330
20250224,110700,3983959850,21100,21100,21100,21100,20
20250224,110600,3983537850,21150,21150,21150,21150,10
20250224,110500,3983326350,21150,21150,21150,21150,11
20250224,110400,3983093700,21100,21100,21100,21100,11
20250224,110300,3982861600,21100,21100,21150,21100,21
20250224,110200,3982418250,21150,21150,21150,21150,0
20250224,110100,3982418250,21150,21150,21150,21150,705
20250224,110000,3967507500,21150,21150,21200,21150,16
20250224,105900,3967168450,21200,21200,21200,21200,9
20250224,105800,3966977650,21200,21200,21200,21200,0
20250224,105700,3966977650,21200,21200,21200,21200,14
20250224,105600,3966680850,21200,21200,21200,21200,0
20250224,105500,3966680850,21200,21200,21200,21200,0
20250224,105400,3966680850,21200,21200,21250,21200,547
20250224,105300,3955084350,21150,21200,21200,21150,494
20250224,105200,3944613050,21200,21200,21200,21200,1
20250224,105100,3944591850,21200,21200,21200,21200,51
20250224,105000,3943510650,21200,21200,21200,21200,210
20250224,104900,3939058650,21200,21150,21200,21150,131
20250224,104800,3936285250,21150,21150,21150,21150,100
20250224,104700,3934170250,21200,21200,21250,21200,889
20250224,104600,3915323350,21200,21200,21200,21200,20
20250224,104500,3914899350,21200,21200,21200,21200,1
20250224,104400,3914878150,21200,21200,21200,21200,578
20250224,104300,3902624550,21200,21150,21200,21150,875
20250224,104200,3884076150,21150,21150,21200,21150,600
20250224,104100,3871386100,21200,21150,21200,21150,231
20250224,104000,3866500200,21150,21100,21150,21100,674
20250224,103900,3852245600,21150,21150,21150,21150,0
20250224,103800,3852245600,21150,21150,21150,21150,1046
20250224,103700,3830122700,21150,21150,21150,21150,1732
20250224,103600,3793490900,21150,21050,21150,21050,2689
20250224,103500,3736851400,21050,20950,21050,20950,695
20250224,103400,3722259350,20950,21000,21000,20950,2003
20250224,103300,3680196500,21000,21000,21000,21000,4
20250224,103200,3680112500,21000,21000,21000,21000,0
20250224,103100,3680112500,21000,21000,21000,21000,0
20250224,103000,3680112500,21000,20950,21000,20950,334
20250224,102900,3673101000,20950,20950,21000,20950,528
20250224,102800,3662014400,20950,20950,20950,20950,195
20250224,102700,3657929150,20950,20950,20950,20950,3
20250224,102600,3657866300,20950,20950,20950,20950,20
20250224,102500,3657447300,21000,21000,21000,21000,1
20250224,102400,3657426300,21000,21000,21000,21000,11
20250224,102300,3657195300,21000,20950,21000,20950,71
20250224,102200,3655707800,21000,20950,21000,20950,152
20250224,102100,3652516050,20950,21000,21000,20950,2
20250224,102000,3652474100,21000,21000,21000,21000,21
20250224,101900,3652033100,20950,21000,21000,20950,277
20250224,101800,3646229900,21000,21000,21000,20950,77
20250224,101700,3644613200,21000,21000,21100,20950,2197
20250224,101600,3598496700,21000,21050,21050,21000,2230
20250224,101500,3551588000,21100,21100,21100,21100,7
20250224,101400,3551440300,21100,21100,21100,21100,1
20250224,101300,3551419200,21100,21100,21100,21100,126
20250224,101200,3548760600,21100,21100,21100,21100,473
20250224,101100,3538780300,21150,21050,21150,21050,1011
20250224,101000,3517447900,21050,21150,21150,21050,1466
20250224,100900,3486540050,21150,21100,21150,21100,782
20250224,100800,3470037350,21050,21000,21050,21000,421
20250224,100700,3461178250,20950,20950,21050,20950,653
20250224,100600,3447469500,20950,20950,20950,20950,106
20250224,100500,3445248800,20950,20950,20950,20950,77
20250224,100400,3443635650,20950,20950,20950,20950,1
20250224,100300,3443614700,20950,20950,20950,20950,665
20250224,100200,3429682950,20950,21000,21000,20950,1245
20250224,100100,3403599950,21000,21000,21000,21000,0
20250224,100000,3403599950,21000,21000,21000,21000,81
20250224,095900,3401898950,20950,21050,21100,20950,2511
20250224,095800,3349133350,21100,21100,21100,21050,452
20250224,095700,3339615550,21200,21050,21200,21050,802
20250224,095600,3322699700,21050,21000,21050,21000,564
20250224,095500,3310845600,21050,21050,21050,21050,43
20250224,095400,3309940450,21050,21000,21100,21000,2251
20250224,095300,3262590800,20950,20950,20950,20950,90
20250224,095200,3260705300,20950,20850,20950,20850,306
20250224,095100,3254294800,20950,20950,20950,20850,1384
20250224,095000,3225368500,20950,20950,20950,20900,183
20250224,094900,3221543200,20900,20950,20950,20900,581
20250224,094800,3209400150,20950,20950,21000,20950,502
20250224,094700,3198883150,20950,20950,21000,20950,498
20250224,094600,3188447400,20950,20950,21000,20950,159
20250224,094500,3185114350,20950,21000,21000,20950,129
20250224,094400,3182411700,20900,21000,21000,20900,13
20250224,094300,3182139700,20950,20900,20950,20800,2111
20250224,094200,3138117500,20900,21050,21050,20900,2372
20250224,094100,3088522900,21050,20950,21050,20950,4139
20250224,094000,3001808000,20950,20950,20950,20950,1450
20250224,093900,2971430500,20950,21150,21150,20950,5488
20250224,093800,2856192850,21100,21100,21200,21000,1775
20250224,093700,2818791600,21100,21150,21150,21100,1325
20250224,093600,2790786150,21150,21150,21150,21100,946
20250224,093500,2770799750,21150,21250,21250,21100,3330
20250224,093400,2700262100,21250,21250,21300,21250,834
20250224,093300,2682509450,21350,21300,21350,21250,136
20250224,093200,2679614800,21300,21350,21350,21300,998
20250224,093100,2658350450,21350,21300,21350,21250,1342
20250224,093000,2629783350,21300,21350,21350,21300,281
20250224,092900,2623795550,21350,21350,21350,21300,379
20250224,092800,2615722150,21300,21400,21400,21300,2701
20250224,092700,2558055500,21450,21450,21450,21400,386
20250224,092600,2549782400,21450,21400,21450,21300,1017
20250224,092500,2528066150,21450,21450,21500,21450,1833
20250224,092400,2488711650,21350,21500,21500,21350,1128
20250224,092300,2464524650,21500,21700,21700,21500,3812
20250224,092200,2382219250,21700,21650,21800,21500,13962
20250224,092100,2079256200,21700,21500,21700,21250,14263
20250224,092000,1772236650,21550,21450,21600,21400,15625
20250224,091900,1436094100,21400,21000,21500,21000,17419
20250224,091800,1064964550,21000,20900,21000,20900,3853
20250224,091700,984091950,20950,20900,20950,20900,541
20250224,091600,972782350,20950,20950,20950,20950,115
20250224,091500,970373100,20950,20950,21000,20900,1001
20250224,091400,949406750,20950,20950,21000,20900,1659
20250224,091300,914652950,21000,20850,21000,20750,4098
20250224,091200,829072500,20850,20700,20850,20700,1819
20250224,091100,791279300,20750,20750,20750,20650,668
20250224,091000,777460550,20750,20850,20850,20750,1209
20250224,090900,752329750,20850,20950,20950,20850,6478
20250224,090800,617203950,21000,20950,21000,20850,438
20250224,090700,608040750,21000,20950,21000,20950,1719
20250224,090600,571943700,20950,20950,21050,20950,6728
20250224,090500,430852100,20950,20850,20950,20800,2620
20250224,090400,376121300,20850,20650,20900,20650,2892
20250224,090300,315997900,20650,20400,20750,20400,3319
20250224,090200,247684050,20350,20400,20500,20350,3398
20250224,090100,178217050,20400,20400,20400,20350,1272
20250224,090000,152295450,20300,20250,20500,20200,7515
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 200900 5639133800 21400 21400 21400 21400 3136
3 20250224 200800 5639133800 21400 21400 21400 21400 0
4 20250224 200700 5639133800 21400 21400 21400 21400 0
5 20250224 200600 5639133800 21400 21400 21400 21400 0
6 20250224 200500 5639133800 21400 21400 21400 21400 0
7 20250224 200400 5639133800 21400 21400 21400 21400 0
8 20250224 200300 5639133800 21400 21400 21400 21400 0
9 20250224 200200 5639133800 21400 21400 21400 21400 0
10 20250224 200100 5639133800 21400 21400 21400 21400 0
11 20250224 200000 5639133800 21400 21400 21400 21400 0
12 20250224 195900 5639133800 21400 21400 21400 21400 0
13 20250224 195800 5639133800 21400 21400 21400 21400 0
14 20250224 195700 5639133800 21400 21400 21400 21400 0
15 20250224 195600 5639133800 21400 21400 21400 21400 0
16 20250224 195500 5639133800 21400 21400 21400 21400 0
17 20250224 195400 5639133800 21400 21400 21400 21400 0
18 20250224 195300 5639133800 21400 21400 21400 21400 0
19 20250224 195200 5639133800 21400 21400 21400 21400 0
20 20250224 195100 5639133800 21400 21400 21400 21400 0
21 20250224 195000 5639133800 21400 21400 21400 21400 0
22 20250224 194900 5639133800 21400 21400 21400 21400 0
23 20250224 194800 5639133800 21400 21400 21400 21400 0
24 20250224 194700 5639133800 21400 21400 21400 21400 0
25 20250224 194600 5639133800 21400 21400 21400 21400 0
26 20250224 194500 5639133800 21400 21400 21400 21400 0
27 20250224 194400 5639133800 21400 21400 21400 21400 0
28 20250224 194300 5639133800 21400 21400 21400 21400 0
29 20250224 194200 5639133800 21400 21400 21400 21400 0
30 20250224 194100 5639133800 21400 21400 21400 21400 0
31 20250224 194000 5639133800 21400 21400 21400 21400 0
32 20250224 193900 5639133800 21400 21400 21400 21400 3136
33 20250224 193800 5639133800 21400 21400 21400 21400 0
34 20250224 193700 5639133800 21400 21400 21400 21400 0
35 20250224 193600 5639133800 21400 21400 21400 21400 0
36 20250224 193500 5639133800 21400 21400 21400 21400 0
37 20250224 193400 5639133800 21400 21400 21400 21400 0
38 20250224 193300 5639133800 21400 21400 21400 21400 0
39 20250224 193200 5639133800 21400 21400 21400 21400 0
40 20250224 193100 5639133800 21400 21400 21400 21400 0
41 20250224 193000 5639133800 21400 21400 21400 21400 0
42 20250224 192900 5639133800 21400 21400 21400 21400 0
43 20250224 192800 5639133800 21400 21400 21400 21400 0
44 20250224 192700 5639133800 21400 21400 21400 21400 0
45 20250224 192600 5639133800 21400 21400 21400 21400 0
46 20250224 192500 5639133800 21400 21400 21400 21400 0
47 20250224 192400 5639133800 21400 21400 21400 21400 0
48 20250224 192300 5639133800 21400 21400 21400 21400 0
49 20250224 192200 5639133800 21400 21400 21400 21400 0
50 20250224 192100 5639133800 21400 21400 21400 21400 0
51 20250224 192000 5639133800 21400 21400 21400 21400 0
52 20250224 191900 5639133800 21400 21400 21400 21400 0
53 20250224 191800 5639133800 21400 21400 21400 21400 0
54 20250224 191700 5639133800 21400 21400 21400 21400 0
55 20250224 191600 5639133800 21400 21400 21400 21400 0
56 20250224 191500 5639133800 21400 21400 21400 21400 0
57 20250224 191400 5639133800 21400 21400 21400 21400 0
58 20250224 191300 5639133800 21400 21400 21400 21400 0
59 20250224 191200 5639133800 21400 21400 21400 21400 0
60 20250224 191100 5639133800 21400 21400 21400 21400 0
61 20250224 191000 5639133800 21400 21400 21400 21400 0
62 20250224 190900 5639133800 21400 21400 21400 21400 3136
63 20250224 190800 5639133800 21400 21400 21400 21400 0
64 20250224 190700 5639133800 21400 21400 21400 21400 0
65 20250224 190600 5639133800 21400 21400 21400 21400 0
66 20250224 190500 5639133800 21400 21400 21400 21400 0
67 20250224 190400 5639133800 21400 21400 21400 21400 0
68 20250224 190300 5639133800 21400 21400 21400 21400 0
69 20250224 190200 5639133800 21400 21400 21400 21400 0
70 20250224 190100 5639133800 21400 21400 21400 21400 0
71 20250224 190000 5639133800 21400 21400 21400 21400 0
72 20250224 185900 5639133800 21400 21400 21400 21400 0
73 20250224 185800 5639133800 21400 21400 21400 21400 0
74 20250224 185700 5639133800 21400 21400 21400 21400 0
75 20250224 185600 5639133800 21400 21400 21400 21400 0
76 20250224 185500 5639133800 21400 21400 21400 21400 0
77 20250224 185400 5639133800 21400 21400 21400 21400 0
78 20250224 185300 5639133800 21400 21400 21400 21400 0
79 20250224 185200 5639133800 21400 21400 21400 21400 0
80 20250224 185100 5639133800 21400 21400 21400 21400 0
81 20250224 185000 5639133800 21400 21400 21400 21400 0
82 20250224 184900 5639133800 21400 21400 21400 21400 0
83 20250224 184800 5639133800 21400 21400 21400 21400 0
84 20250224 184700 5639133800 21400 21400 21400 21400 0
85 20250224 184600 5639133800 21400 21400 21400 21400 0
86 20250224 184500 5639133800 21400 21400 21400 21400 0
87 20250224 184400 5639133800 21400 21400 21400 21400 0
88 20250224 184300 5639133800 21400 21400 21400 21400 0
89 20250224 184200 5639133800 21400 21400 21400 21400 0
90 20250224 184100 5639133800 21400 21400 21400 21400 0
91 20250224 184000 5639133800 21400 21400 21400 21400 0
92 20250224 183900 5639133800 21400 21400 21400 21400 3136
93 20250224 183800 5639133800 21400 21400 21400 21400 0
94 20250224 183700 5639133800 21400 21400 21400 21400 0
95 20250224 183600 5639133800 21400 21400 21400 21400 0
96 20250224 183500 5639133800 21400 21400 21400 21400 0
97 20250224 183400 5639133800 21400 21400 21400 21400 0
98 20250224 183300 5639133800 21400 21400 21400 21400 0
99 20250224 183200 5639133800 21400 21400 21400 21400 0
100 20250224 183100 5639133800 21400 21400 21400 21400 0
101 20250224 183000 5639133800 21400 21400 21400 21400 0
102 20250224 182900 5639133800 21400 21400 21400 21400 0
103 20250224 182800 5639133800 21400 21400 21400 21400 0
104 20250224 182700 5639133800 21400 21400 21400 21400 0
105 20250224 182600 5639133800 21400 21400 21400 21400 0
106 20250224 182500 5639133800 21400 21400 21400 21400 0
107 20250224 182400 5639133800 21400 21400 21400 21400 0
108 20250224 182300 5639133800 21400 21400 21400 21400 0
109 20250224 182200 5639133800 21400 21400 21400 21400 0
110 20250224 182100 5639133800 21400 21400 21400 21400 0
111 20250224 182000 5639133800 21400 21400 21400 21400 0
112 20250224 181900 5639133800 21400 21400 21400 21400 0
113 20250224 181800 5639133800 21400 21400 21400 21400 0
114 20250224 181700 5639133800 21400 21400 21400 21400 0
115 20250224 181600 5639133800 21400 21400 21400 21400 0
116 20250224 181500 5639133800 21400 21400 21400 21400 0
117 20250224 181400 5639133800 21400 21400 21400 21400 0
118 20250224 181300 5639133800 21400 21400 21400 21400 0
119 20250224 181200 5639133800 21400 21400 21400 21400 0
120 20250224 181100 5639133800 21400 21400 21400 21400 0
121 20250224 181000 5639133800 21400 21400 21400 21400 0
122 20250224 180900 5639133800 21400 21400 21400 21400 3136
123 20250224 180800 5639133800 21400 21400 21400 21400 0
124 20250224 180700 5639133800 21400 21400 21400 21400 0
125 20250224 180600 5639133800 21400 21400 21400 21400 0
126 20250224 180500 5639133800 21400 21400 21400 21400 0
127 20250224 180400 5639133800 21400 21400 21400 21400 0
128 20250224 180300 5639133800 21400 21400 21400 21400 0
129 20250224 180200 5639133800 21400 21400 21400 21400 0
130 20250224 180100 5639133800 21400 21400 21400 21400 0
131 20250224 180000 5639133800 21400 21400 21400 21400 0
132 20250224 175900 5639133800 21400 21400 21400 21400 0
133 20250224 175800 5639133800 21400 21400 21400 21400 0
134 20250224 175700 5639133800 21400 21400 21400 21400 0
135 20250224 175600 5639133800 21400 21400 21400 21400 0
136 20250224 175500 5639133800 21400 21400 21400 21400 0
137 20250224 175400 5639133800 21400 21400 21400 21400 0
138 20250224 175300 5639133800 21400 21400 21400 21400 0
139 20250224 175200 5639133800 21400 21400 21400 21400 0
140 20250224 175100 5639133800 21400 21400 21400 21400 0
141 20250224 175000 5639133800 21400 21400 21400 21400 0
142 20250224 174900 5639133800 21400 21400 21400 21400 0
143 20250224 174800 5639133800 21400 21400 21400 21400 0
144 20250224 174700 5639133800 21400 21400 21400 21400 0
145 20250224 174600 5639133800 21400 21400 21400 21400 0
146 20250224 174500 5639133800 21400 21400 21400 21400 0
147 20250224 174400 5639133800 21400 21400 21400 21400 0
148 20250224 174300 5639133800 21400 21400 21400 21400 0
149 20250224 174200 5639133800 21400 21400 21400 21400 0
150 20250224 174100 5639133800 21400 21400 21400 21400 0
151 20250224 174000 5639133800 21400 21400 21400 21400 0
152 20250224 173900 5639133800 21400 21400 21400 21400 3136
153 20250224 173800 5639133800 21400 21400 21400 21400 0
154 20250224 173700 5639133800 21400 21400 21400 21400 0
155 20250224 173600 5639133800 21400 21400 21400 21400 0
156 20250224 173500 5639133800 21400 21400 21400 21400 0
157 20250224 173400 5639133800 21400 21400 21400 21400 0
158 20250224 173300 5639133800 21400 21400 21400 21400 0
159 20250224 173200 5639133800 21400 21400 21400 21400 0
160 20250224 173100 5639133800 21400 21400 21400 21400 0
161 20250224 173000 5639133800 21400 21400 21400 21400 0
162 20250224 172900 5639133800 21400 21400 21400 21400 0
163 20250224 172800 5639133800 21400 21400 21400 21400 0
164 20250224 172700 5639133800 21400 21400 21400 21400 0
165 20250224 172600 5639133800 21400 21400 21400 21400 0
166 20250224 172500 5639133800 21400 21400 21400 21400 0
167 20250224 172400 5639133800 21400 21400 21400 21400 0
168 20250224 172300 5639133800 21400 21400 21400 21400 0
169 20250224 172200 5639133800 21400 21400 21400 21400 0
170 20250224 172100 5639133800 21400 21400 21400 21400 0
171 20250224 172000 5639133800 21400 21400 21400 21400 0
172 20250224 171900 5639133800 21400 21400 21400 21400 0
173 20250224 171800 5639133800 21400 21400 21400 21400 0
174 20250224 171700 5639133800 21400 21400 21400 21400 0
175 20250224 171600 5639133800 21400 21400 21400 21400 0
176 20250224 171500 5639133800 21400 21400 21400 21400 0
177 20250224 171400 5639133800 21400 21400 21400 21400 0
178 20250224 171300 5639133800 21400 21400 21400 21400 0
179 20250224 171200 5639133800 21400 21400 21400 21400 0
180 20250224 171100 5639133800 21400 21400 21400 21400 0
181 20250224 171000 5639133800 21400 21400 21400 21400 0
182 20250224 170900 5639133800 21400 21400 21400 21400 3136
183 20250224 170800 5639133800 21400 21400 21400 21400 0
184 20250224 170700 5639133800 21400 21400 21400 21400 0
185 20250224 170600 5639133800 21400 21400 21400 21400 0
186 20250224 170500 5639133800 21400 21400 21400 21400 0
187 20250224 170400 5639133800 21400 21400 21400 21400 0
188 20250224 170300 5639133800 21400 21400 21400 21400 0
189 20250224 170200 5639133800 21400 21400 21400 21400 0
190 20250224 170100 5639133800 21400 21400 21400 21400 0
191 20250224 170000 5639133800 21400 21400 21400 21400 0
192 20250224 165900 5639133800 21400 21400 21400 21400 0
193 20250224 165800 5639133800 21400 21400 21400 21400 0
194 20250224 165700 5639133800 21400 21400 21400 21400 0
195 20250224 165600 5639133800 21400 21400 21400 21400 0
196 20250224 165500 5639133800 21400 21400 21400 21400 0
197 20250224 165400 5639133800 21400 21400 21400 21400 0
198 20250224 165300 5639133800 21400 21400 21400 21400 0
199 20250224 165200 5639133800 21400 21400 21400 21400 0
200 20250224 165100 5639133800 21400 21400 21400 21400 0
201 20250224 165000 5639133800 21400 21400 21400 21400 0
202 20250224 164900 5639133800 21400 21400 21400 21400 0
203 20250224 164800 5639133800 21400 21400 21400 21400 0
204 20250224 164700 5639133800 21400 21400 21400 21400 0
205 20250224 164600 5639133800 21400 21400 21400 21400 0
206 20250224 164500 5639133800 21400 21400 21400 21400 0
207 20250224 164400 5639133800 21400 21400 21400 21400 0
208 20250224 164300 5639133800 21400 21400 21400 21400 0
209 20250224 164200 5639133800 21400 21400 21400 21400 0
210 20250224 164100 5639133800 21400 21400 21400 21400 0
211 20250224 164000 5639133800 21400 21400 21400 21400 0
212 20250224 163900 5639133800 21400 21400 21400 21400 3136
213 20250224 163800 5639133800 21400 21400 21400 21400 0
214 20250224 163700 5639133800 21400 21400 21400 21400 0
215 20250224 163600 5639133800 21400 21400 21400 21400 0
216 20250224 163500 5639133800 21400 21400 21400 21400 0
217 20250224 163400 5639133800 21400 21400 21400 21400 0
218 20250224 163300 5639133800 21400 21400 21400 21400 0
219 20250224 163200 5639133800 21400 21400 21400 21400 0
220 20250224 163100 5639133800 21400 21400 21400 21400 0
221 20250224 163000 5639133800 21400 21400 21400 21400 0
222 20250224 162900 5639133800 21400 21400 21400 21400 0
223 20250224 162800 5639133800 21400 21400 21400 21400 0
224 20250224 162700 5639133800 21400 21400 21400 21400 0
225 20250224 162600 5639133800 21400 21400 21400 21400 0
226 20250224 162500 5639133800 21400 21400 21400 21400 0
227 20250224 162400 5639133800 21400 21400 21400 21400 0
228 20250224 162300 5639133800 21400 21400 21400 21400 0
229 20250224 162200 5639133800 21400 21400 21400 21400 0
230 20250224 162100 5639133800 21400 21400 21400 21400 0
231 20250224 162000 5639133800 21400 21400 21400 21400 0
232 20250224 161900 5639133800 21400 21400 21400 21400 0
233 20250224 161800 5639133800 21400 21400 21400 21400 0
234 20250224 161700 5639133800 21400 21400 21400 21400 0
235 20250224 161600 5639133800 21400 21400 21400 21400 0
236 20250224 161500 5639133800 21400 21400 21400 21400 0
237 20250224 161400 5639133800 21400 21400 21400 21400 0
238 20250224 161300 5639133800 21400 21400 21400 21400 0
239 20250224 161200 5639133800 21400 21400 21400 21400 0
240 20250224 161100 5639133800 21400 21400 21400 21400 0
241 20250224 161000 5639133800 21400 21400 21400 21400 0
242 20250224 160900 5639133800 21400 21400 21400 21400 3136
243 20250224 160800 5639133800 21400 21400 21400 21400 0
244 20250224 160700 5639133800 21400 21400 21400 21400 0
245 20250224 160600 5639133800 21400 21400 21400 21400 0
246 20250224 160500 5639133800 21400 21400 21400 21400 0
247 20250224 160400 5639133800 21400 21400 21400 21400 0
248 20250224 160300 5639133800 21400 21400 21400 21400 0
249 20250224 160200 5639133800 21400 21400 21400 21400 0
250 20250224 160100 5639133800 21400 21400 21400 21400 0
251 20250224 160000 5639133800 21400 21400 21400 21400 0
252 20250224 155900 5639133800 21400 21400 21400 21400 0
253 20250224 155800 5639133800 21400 21400 21400 21400 0
254 20250224 155700 5639133800 21400 21400 21400 21400 0
255 20250224 155600 5639133800 21400 21400 21400 21400 0
256 20250224 155500 5639133800 21400 21400 21400 21400 0
257 20250224 155400 5639133800 21400 21400 21400 21400 0
258 20250224 155300 5639133800 21400 21400 21400 21400 0
259 20250224 155200 5639133800 21400 21400 21400 21400 0
260 20250224 155100 5639133800 21400 21400 21400 21400 0
261 20250224 155000 5639133800 21400 21400 21400 21400 0
262 20250224 154900 5639133800 21400 21400 21400 21400 0
263 20250224 154800 5639133800 21400 21400 21400 21400 0
264 20250224 154700 5639133800 21400 21400 21400 21400 0
265 20250224 154600 5639133800 21400 21400 21400 21400 0
266 20250224 154500 5639133800 21400 21400 21400 21400 0
267 20250224 154400 5639133800 21400 21400 21400 21400 0
268 20250224 154300 5639133800 21400 21400 21400 21400 0
269 20250224 154200 5639133800 21400 21400 21400 21400 0
270 20250224 154100 5639133800 21400 21400 21400 21400 0
271 20250224 154000 5639133800 21400 21400 21400 21400 0
272 20250224 153900 5639133800 21400 21400 21400 21400 3136
273 20250224 153800 5639133800 21400 21400 21400 21400 0
274 20250224 153700 5639133800 21400 21400 21400 21400 0
275 20250224 153600 5639133800 21400 21400 21400 21400 0
276 20250224 153500 5639133800 21400 21400 21400 21400 0
277 20250224 153400 5639133800 21400 21400 21400 21400 0
278 20250224 153300 5639133800 21400 21400 21400 21400 0
279 20250224 153200 5639133800 21400 21400 21400 21400 0
280 20250224 153100 5639133800 21400 21400 21400 21400 0
281 20250224 153000 5639133800 21400 21400 21400 21400 3136
282 20250224 152900 5572023400 21300 21300 21300 21300 0
283 20250224 152800 5572023400 21300 21300 21300 21300 0
284 20250224 152700 5572023400 21300 21300 21300 21300 0
285 20250224 152600 5572023400 21300 21300 21300 21300 0
286 20250224 152500 5572023400 21300 21300 21300 21300 0
287 20250224 152400 5572023400 21300 21300 21300 21300 0
288 20250224 152300 5572023400 21300 21300 21300 21300 0
289 20250224 152200 5572023400 21300 21300 21300 21300 0
290 20250224 152100 5572023400 21300 21300 21300 21300 0
291 20250224 152000 5572023400 21300 21300 21300 21300 0
292 20250224 151900 5572023400 21300 21300 21300 21200 1677
293 20250224 151800 5536408300 21300 21300 21300 21300 50
294 20250224 151700 5535343300 21350 21300 21350 21250 833
295 20250224 151600 5517604900 21250 21250 21300 21250 273
296 20250224 151500 5511801100 21350 21250 21350 21250 145
297 20250224 151400 5508713150 21350 21350 21350 21250 283
298 20250224 151300 5502678200 21300 21350 21350 21300 323
299 20250224 151200 5495795800 21300 21300 21350 21300 141
300 20250224 151100 5492787500 21350 21350 21350 21350 71
301 20250224 151000 5491271650 21350 21350 21350 21300 112
302 20250224 150900 5488880950 21350 21350 21350 21350 0
303 20250224 150800 5488880950 21350 21300 21350 21300 51
304 20250224 150700 5487792150 21400 21400 21400 21300 679
305 20250224 150600 5473273900 21350 21250 21350 21250 432
306 20250224 150500 5464054900 21300 21400 21400 21150 6169
307 20250224 150400 5332699500 21350 21400 21400 21350 51
308 20250224 150300 5331610600 21400 21350 21400 21350 13
309 20250224 150200 5331333000 21350 21350 21350 21350 197
310 20250224 150100 5327127050 21350 21350 21350 21350 290
311 20250224 150000 5320935550 21350 21350 21350 21350 208
312 20250224 145900 5316494750 21350 21350 21400 21350 122
313 20250224 145800 5313890000 21350 21350 21350 21350 27
314 20250224 145700 5313313550 21300 21350 21400 21300 163
315 20250224 145600 5309835850 21400 21400 21400 21400 95
316 20250224 145500 5307802850 21400 21350 21400 21350 1258
317 20250224 145400 5280911500 21350 21400 21400 21350 899
318 20250224 145300 5261704500 21400 21350 21400 21350 7
319 20250224 145200 5261554950 21350 21350 21350 21350 57
320 20250224 145100 5260338000 21400 21400 21400 21350 29
321 20250224 145000 5259717450 21400 21400 21400 21350 27
322 20250224 144900 5259140250 21400 21450 21450 21400 219
323 20250224 144800 5254453250 21400 21400 21450 21350 340
324 20250224 144700 5247176150 21400 21350 21450 21300 5527
325 20250224 144600 5128974000 21350 21300 21350 21300 634
326 20250224 144500 5115468400 21300 21300 21300 21250 652
327 20250224 144400 5101581700 21300 21300 21300 21300 66
328 20250224 144300 5100175900 21300 21300 21300 21300 957
329 20250224 144200 5079791800 21300 21250 21300 21250 219
330 20250224 144100 5075131950 21300 21300 21300 21300 53
331 20250224 144000 5074003050 21300 21300 21300 21300 10
332 20250224 143900 5073790050 21300 21300 21300 21250 318
333 20250224 143800 5067031950 21300 21300 21300 21300 249
334 20250224 143700 5061728250 21300 21300 21300 21300 95
335 20250224 143600 5059704750 21300 21250 21300 21250 339
336 20250224 143500 5052484100 21250 21250 21250 21250 170
337 20250224 143400 5048871600 21250 21250 21300 21250 55
338 20250224 143300 5047702750 21250 21250 21250 21250 0
339 20250224 143200 5047702750 21250 21300 21300 21250 1019
340 20250224 143100 5026041050 21300 21300 21300 21300 461
341 20250224 143000 5016221750 21300 21250 21300 21250 2244
342 20250224 142900 4968492950 21300 21250 21300 21250 2017
343 20250224 142800 4925631200 21250 21250 21250 21250 3
344 20250224 142700 4925567450 21250 21250 21250 21250 372
345 20250224 142600 4917662450 21250 21250 21250 21250 160
346 20250224 142500 4914262450 21250 21200 21250 21200 265
347 20250224 142400 4908637150 21200 21200 21200 21200 78
348 20250224 142300 4906983550 21200 21200 21200 21200 152
349 20250224 142200 4903761150 21250 21250 21250 21250 0
350 20250224 142100 4903761150 21250 21250 21250 21250 529
351 20250224 142000 4892519900 21250 21300 21300 21250 39
352 20250224 141900 4891689300 21300 21250 21300 21250 254
353 20250224 141800 4886291350 21250 21300 21300 21250 2150
354 20250224 141700 4840498650 21300 21250 21300 21250 2
355 20250224 141600 4840456100 21300 21300 21300 21300 5
356 20250224 141500 4840349600 21300 21300 21300 21300 59
357 20250224 141400 4839092900 21300 21250 21300 21250 4186
358 20250224 141300 4750077150 21150 21150 21150 21150 70
359 20250224 141200 4748596650 21250 21250 21250 21250 5
360 20250224 141100 4748490400 21250 21250 21250 21250 2
361 20250224 141000 4748447900 21200 21200 21200 21200 278
362 20250224 140900 4742554300 21250 21250 21250 21250 4
363 20250224 140800 4742469300 21250 21250 21250 21150 31
364 20250224 140700 4741811650 21150 21150 21250 21150 20
365 20250224 140600 4741388450 21250 21200 21250 21200 742
366 20250224 140500 4725626000 21200 21250 21250 21200 603
367 20250224 140400 4712837250 21200 21200 21200 21200 434
368 20250224 140300 4703636450 21200 21200 21200 21100 600
369 20250224 140200 4690926450 21150 21150 21150 21150 1000
370 20250224 140100 4669776450 21250 21150 21250 21150 130
371 20250224 140000 4667019450 21150 21150 21150 21150 0
372 20250224 135900 4667019450 21150 21150 21150 21150 350
373 20250224 135800 4659616950 21250 21250 21250 21250 118
374 20250224 135700 4657109450 21250 21250 21250 21250 65
375 20250224 135600 4655728200 21150 21150 21150 21150 0
376 20250224 135500 4655728200 21150 21200 21200 21150 250
377 20250224 135400 4650432750 21200 21150 21200 21150 271
378 20250224 135300 4644694550 21150 21150 21150 21150 2
379 20250224 135200 4644652250 21150 21150 21150 21150 10
380 20250224 135100 4644440750 21150 21200 21200 21150 6
381 20250224 135000 4644313600 21200 21200 21200 21200 190
382 20250224 134900 4640285600 21250 21250 21250 21250 1
383 20250224 134800 4640264350 21250 21250 21250 21250 30
384 20250224 134700 4639626850 21250 21250 21250 21250 25
385 20250224 134600 4639095600 21250 21150 21250 21150 517
386 20250224 134500 4628110150 21250 21200 21250 21200 250
387 20250224 134400 4622800150 21200 21250 21250 21200 30
388 20250224 134300 4622164050 21150 21150 21150 21150 16
389 20250224 134200 4621825650 21200 21200 21200 21200 135
390 20250224 134100 4618963650 21200 21200 21200 21200 10
391 20250224 134000 4618751650 21200 21200 21200 21200 159
392 20250224 133900 4615380850 21200 21200 21200 21200 80
393 20250224 133800 4613684850 21200 21200 21200 21200 500
394 20250224 133700 4603084850 21200 21200 21200 21200 7
395 20250224 133600 4602936450 21200 21250 21250 21200 16
396 20250224 133500 4602596500 21250 21250 21250 21250 2
397 20250224 133400 4602554000 21200 21200 21200 21200 349
398 20250224 133300 4595155200 21200 21200 21200 21200 40
399 20250224 133200 4594307200 21200 21250 21250 21200 318
400 20250224 133100 4587555600 21250 21250 21250 21250 200
401 20250224 133000 4583305600 21250 21250 21250 21250 83
402 20250224 132900 4581541850 21250 21250 21250 21250 4
403 20250224 132800 4581456850 21250 21250 21250 21250 660
404 20250224 132700 4567431850 21250 21250 21250 21250 5
405 20250224 132600 4567325600 21250 21250 21250 21250 5
406 20250224 132500 4567219350 21250 21250 21250 21250 0
407 20250224 132400 4567219350 21250 21250 21250 21250 150
408 20250224 132300 4564031850 21250 21250 21250 21250 669
409 20250224 132200 4549815600 21250 21250 21300 21250 35
410 20250224 132100 4549071800 21250 21300 21300 21250 103
411 20250224 132000 4546878400 21300 21300 21300 21300 2
412 20250224 131900 4546835800 21250 21250 21250 21250 69
413 20250224 131800 4545369550 21300 21300 21300 21300 0
414 20250224 131700 4545369550 21300 21250 21300 21250 334
415 20250224 131600 4538271750 21250 21250 21250 21250 603
416 20250224 131500 4525458000 21250 21250 21250 21250 150
417 20250224 131400 4522270500 21250 21250 21250 21250 0
418 20250224 131300 4522270500 21250 21250 21250 21250 2
419 20250224 131200 4522228000 21200 21200 21200 21200 0
420 20250224 131100 4522228000 21200 21250 21250 21200 302
421 20250224 131000 4515810600 21250 21200 21250 21200 24
422 20250224 130900 4515300650 21200 21200 21200 21200 22
423 20250224 130800 4514834250 21250 21250 21250 21250 0
424 20250224 130700 4514834250 21250 21200 21250 21200 42
425 20250224 130600 4513943800 21250 21250 21250 21250 0
426 20250224 130500 4513943800 21250 21250 21250 21250 200
427 20250224 130400 4509693800 21250 21200 21250 21200 71
428 20250224 130300 4508188350 21250 21250 21250 21250 0
429 20250224 130200 4508188350 21250 21250 21250 21250 44
430 20250224 130100 4507253350 21250 21250 21250 21250 657
431 20250224 130000 4493292100 21250 21200 21250 21200 126
432 20250224 125900 4490615900 21250 21250 21250 21250 1
433 20250224 125800 4490594650 21200 21200 21200 21200 1125
434 20250224 125700 4466744650 21200 21200 21200 21200 1
435 20250224 125600 4466723450 21200 21250 21250 21200 147
436 20250224 125500 4463599750 21250 21250 21250 21250 0
437 20250224 125400 4463599750 21250 21250 21250 21250 423
438 20250224 125300 4454611000 21250 21250 21250 21250 0
439 20250224 125200 4454611000 21250 21250 21250 21250 10
440 20250224 125100 4454398500 21250 21200 21250 21200 5
441 20250224 125000 4454292300 21250 21250 21250 21250 8
442 20250224 124900 4454122300 21250 21200 21250 21200 43
443 20250224 124800 4453210650 21250 21250 21250 21200 55
444 20250224 124700 4452042150 21250 21250 21250 21250 101
445 20250224 124600 4449895900 21250 21250 21250 21250 63
446 20250224 124500 4448557150 21250 21200 21250 21200 50
447 20250224 124400 4447495300 21250 21200 21250 21200 51
448 20250224 124300 4446414050 21250 21250 21250 21250 107
449 20250224 124200 4444140300 21250 21250 21250 21250 200
450 20250224 124100 4439890300 21250 21300 21300 21250 13
451 20250224 124000 4439613450 21300 21250 21300 21250 280
452 20250224 123900 4433662350 21250 21250 21250 21250 2
453 20250224 123800 4433619850 21250 21250 21250 21250 125
454 20250224 123700 4430963600 21250 21300 21300 21250 16
455 20250224 123600 4430623500 21300 21300 21300 21250 2001
456 20250224 123500 4388019500 21300 21300 21300 21300 1
457 20250224 123400 4387998200 21250 21250 21250 21250 400
458 20250224 123300 4379498200 21250 21250 21250 21250 5
459 20250224 123200 4379391950 21300 21300 21300 21300 611
460 20250224 123100 4366377650 21300 21250 21300 21250 337
461 20250224 123000 4359215200 21200 21200 21250 21200 432
462 20250224 122900 4350035800 21250 21250 21250 21250 10
463 20250224 122800 4349823300 21250 21250 21250 21250 253
464 20250224 122700 4344447050 21250 21200 21250 21200 2901
465 20250224 122600 4282834400 21200 21200 21200 21200 3020
466 20250224 122500 4218810400 21150 21150 21150 21150 8
467 20250224 122400 4218641200 21150 21150 21150 21150 1000
468 20250224 122300 4197491200 21150 21150 21150 21150 20
469 20250224 122200 4197068200 21150 21150 21150 21150 2
470 20250224 122100 4197025900 21100 21050 21100 21050 464
471 20250224 122000 4187247650 21050 21100 21100 21050 11
472 20250224 121900 4187016050 21100 21100 21100 21100 0
473 20250224 121800 4187016050 21100 21100 21100 21100 0
474 20250224 121700 4187016050 21100 21100 21100 21100 0
475 20250224 121600 4187016050 21100 21100 21100 21100 0
476 20250224 121500 4187016050 21100 21100 21100 21100 1
477 20250224 121400 4186994950 21100 21100 21100 21100 0
478 20250224 121300 4186994950 21100 21100 21100 21100 23
479 20250224 121200 4186509650 21100 21100 21100 21100 2
480 20250224 121100 4186467450 21050 21100 21100 21050 430
481 20250224 121000 4177407650 21100 21100 21100 21100 50
482 20250224 120900 4176352650 21100 21100 21100 21100 1
483 20250224 120800 4176331550 21150 21150 21150 21150 0
484 20250224 120700 4176331550 21150 21100 21150 21050 112
485 20250224 120600 4173970850 21150 21150 21150 21150 0
486 20250224 120500 4173970850 21150 21150 21150 21150 2
487 20250224 120400 4173928550 21100 21100 21100 21100 1752
488 20250224 120300 4136961350 21100 21200 21200 21100 182
489 20250224 120200 4133118450 21200 21100 21200 21100 122
490 20250224 120100 4130532250 21200 21200 21200 21200 0
491 20250224 120000 4130532250 21200 21200 21200 21200 0
492 20250224 115900 4130532250 21200 21200 21200 21200 31
493 20250224 115800 4129875050 21200 21200 21200 21200 1
494 20250224 115700 4129853850 21250 21250 21250 21250 1
495 20250224 115600 4129832600 21250 21200 21250 21200 541
496 20250224 115500 4118349750 21100 21200 21200 21100 96
497 20250224 115400 4116321050 21150 21100 21200 21100 124
498 20250224 115300 4113701900 21200 21150 21200 21150 416
499 20250224 115200 4104903350 21200 21200 21200 21200 150
500 20250224 115100 4101723350 21200 21250 21250 21200 35
501 20250224 115000 4100981150 21200 21200 21250 21200 637
502 20250224 114900 4087476700 21200 21200 21200 21200 143
503 20250224 114800 4084445100 21150 21150 21150 21150 0
504 20250224 114700 4084445100 21150 21150 21150 21150 300
505 20250224 114600 4078100100 21150 21200 21200 21150 54
506 20250224 114500 4076957800 21150 21150 21150 21150 173
507 20250224 114400 4073298850 21200 21150 21200 21150 3
508 20250224 114300 4073235300 21150 21150 21200 21150 176
509 20250224 114200 4069512800 21200 21150 21200 21150 112
510 20250224 114100 4067138900 21200 21200 21200 21200 0
511 20250224 114000 4067138900 21200 21200 21200 21200 83
512 20250224 113900 4065379300 21200 21200 21200 21200 62
513 20250224 113800 4064064900 21200 21200 21250 21200 871
514 20250224 113700 4045583150 21100 21200 21200 21100 14
515 20250224 113600 4045287650 21100 21200 21200 21100 62
516 20250224 113500 4043973350 21100 21100 21100 21100 69
517 20250224 113400 4042517450 21200 21200 21200 21200 150
518 20250224 113300 4039337450 21200 21200 21200 21200 100
519 20250224 113200 4037217450 21200 21200 21200 21200 0
520 20250224 113100 4037217450 21200 21200 21200 21200 75
521 20250224 113000 4035627450 21200 21200 21200 21200 0
522 20250224 112900 4035627450 21200 21200 21200 21200 2
523 20250224 112800 4035585050 21150 21150 21150 21150 486
524 20250224 112700 4025306150 21100 21100 21100 21100 0
525 20250224 112600 4025306150 21100 21150 21150 21100 17
526 20250224 112500 4024947350 21150 21150 21150 21150 200
527 20250224 112400 4020717350 21150 21100 21150 21050 168
528 20250224 112300 4017174750 21100 21100 21100 21100 89
529 20250224 112200 4015296850 21100 21100 21100 21100 55
530 20250224 112100 4014136350 21100 21100 21100 21100 1
531 20250224 112000 4014115250 21150 21100 21150 21100 90
532 20250224 111900 4012214500 21100 21100 21100 21100 316
533 20250224 111800 4005546900 21100 21150 21150 21100 31
534 20250224 111700 4004892700 21100 21100 21100 21100 31
535 20250224 111600 4004238600 21150 21100 21150 21100 156
536 20250224 111500 4000946800 21150 21150 21150 21150 0
537 20250224 111400 4000946800 21150 21150 21150 21150 27
538 20250224 111300 4000375750 21100 21100 21100 21100 50
539 20250224 111200 3999320750 21100 21100 21100 21100 0
540 20250224 111100 3999320750 21100 21100 21100 21100 152
541 20250224 111000 3996113550 21150 21100 21150 21100 245
542 20250224 110900 3990944000 21150 21150 21150 21150 1
543 20250224 110800 3990922850 21100 21100 21100 21100 330
544 20250224 110700 3983959850 21100 21100 21100 21100 20
545 20250224 110600 3983537850 21150 21150 21150 21150 10
546 20250224 110500 3983326350 21150 21150 21150 21150 11
547 20250224 110400 3983093700 21100 21100 21100 21100 11
548 20250224 110300 3982861600 21100 21100 21150 21100 21
549 20250224 110200 3982418250 21150 21150 21150 21150 0
550 20250224 110100 3982418250 21150 21150 21150 21150 705
551 20250224 110000 3967507500 21150 21150 21200 21150 16
552 20250224 105900 3967168450 21200 21200 21200 21200 9
553 20250224 105800 3966977650 21200 21200 21200 21200 0
554 20250224 105700 3966977650 21200 21200 21200 21200 14
555 20250224 105600 3966680850 21200 21200 21200 21200 0
556 20250224 105500 3966680850 21200 21200 21200 21200 0
557 20250224 105400 3966680850 21200 21200 21250 21200 547
558 20250224 105300 3955084350 21150 21200 21200 21150 494
559 20250224 105200 3944613050 21200 21200 21200 21200 1
560 20250224 105100 3944591850 21200 21200 21200 21200 51
561 20250224 105000 3943510650 21200 21200 21200 21200 210
562 20250224 104900 3939058650 21200 21150 21200 21150 131
563 20250224 104800 3936285250 21150 21150 21150 21150 100
564 20250224 104700 3934170250 21200 21200 21250 21200 889
565 20250224 104600 3915323350 21200 21200 21200 21200 20
566 20250224 104500 3914899350 21200 21200 21200 21200 1
567 20250224 104400 3914878150 21200 21200 21200 21200 578
568 20250224 104300 3902624550 21200 21150 21200 21150 875
569 20250224 104200 3884076150 21150 21150 21200 21150 600
570 20250224 104100 3871386100 21200 21150 21200 21150 231
571 20250224 104000 3866500200 21150 21100 21150 21100 674
572 20250224 103900 3852245600 21150 21150 21150 21150 0
573 20250224 103800 3852245600 21150 21150 21150 21150 1046
574 20250224 103700 3830122700 21150 21150 21150 21150 1732
575 20250224 103600 3793490900 21150 21050 21150 21050 2689
576 20250224 103500 3736851400 21050 20950 21050 20950 695
577 20250224 103400 3722259350 20950 21000 21000 20950 2003
578 20250224 103300 3680196500 21000 21000 21000 21000 4
579 20250224 103200 3680112500 21000 21000 21000 21000 0
580 20250224 103100 3680112500 21000 21000 21000 21000 0
581 20250224 103000 3680112500 21000 20950 21000 20950 334
582 20250224 102900 3673101000 20950 20950 21000 20950 528
583 20250224 102800 3662014400 20950 20950 20950 20950 195
584 20250224 102700 3657929150 20950 20950 20950 20950 3
585 20250224 102600 3657866300 20950 20950 20950 20950 20
586 20250224 102500 3657447300 21000 21000 21000 21000 1
587 20250224 102400 3657426300 21000 21000 21000 21000 11
588 20250224 102300 3657195300 21000 20950 21000 20950 71
589 20250224 102200 3655707800 21000 20950 21000 20950 152
590 20250224 102100 3652516050 20950 21000 21000 20950 2
591 20250224 102000 3652474100 21000 21000 21000 21000 21
592 20250224 101900 3652033100 20950 21000 21000 20950 277
593 20250224 101800 3646229900 21000 21000 21000 20950 77
594 20250224 101700 3644613200 21000 21000 21100 20950 2197
595 20250224 101600 3598496700 21000 21050 21050 21000 2230
596 20250224 101500 3551588000 21100 21100 21100 21100 7
597 20250224 101400 3551440300 21100 21100 21100 21100 1
598 20250224 101300 3551419200 21100 21100 21100 21100 126
599 20250224 101200 3548760600 21100 21100 21100 21100 473
600 20250224 101100 3538780300 21150 21050 21150 21050 1011
601 20250224 101000 3517447900 21050 21150 21150 21050 1466
602 20250224 100900 3486540050 21150 21100 21150 21100 782
603 20250224 100800 3470037350 21050 21000 21050 21000 421
604 20250224 100700 3461178250 20950 20950 21050 20950 653
605 20250224 100600 3447469500 20950 20950 20950 20950 106
606 20250224 100500 3445248800 20950 20950 20950 20950 77
607 20250224 100400 3443635650 20950 20950 20950 20950 1
608 20250224 100300 3443614700 20950 20950 20950 20950 665
609 20250224 100200 3429682950 20950 21000 21000 20950 1245
610 20250224 100100 3403599950 21000 21000 21000 21000 0
611 20250224 100000 3403599950 21000 21000 21000 21000 81
612 20250224 095900 3401898950 20950 21050 21100 20950 2511
613 20250224 095800 3349133350 21100 21100 21100 21050 452
614 20250224 095700 3339615550 21200 21050 21200 21050 802
615 20250224 095600 3322699700 21050 21000 21050 21000 564
616 20250224 095500 3310845600 21050 21050 21050 21050 43
617 20250224 095400 3309940450 21050 21000 21100 21000 2251
618 20250224 095300 3262590800 20950 20950 20950 20950 90
619 20250224 095200 3260705300 20950 20850 20950 20850 306
620 20250224 095100 3254294800 20950 20950 20950 20850 1384
621 20250224 095000 3225368500 20950 20950 20950 20900 183
622 20250224 094900 3221543200 20900 20950 20950 20900 581
623 20250224 094800 3209400150 20950 20950 21000 20950 502
624 20250224 094700 3198883150 20950 20950 21000 20950 498
625 20250224 094600 3188447400 20950 20950 21000 20950 159
626 20250224 094500 3185114350 20950 21000 21000 20950 129
627 20250224 094400 3182411700 20900 21000 21000 20900 13
628 20250224 094300 3182139700 20950 20900 20950 20800 2111
629 20250224 094200 3138117500 20900 21050 21050 20900 2372
630 20250224 094100 3088522900 21050 20950 21050 20950 4139
631 20250224 094000 3001808000 20950 20950 20950 20950 1450
632 20250224 093900 2971430500 20950 21150 21150 20950 5488
633 20250224 093800 2856192850 21100 21100 21200 21000 1775
634 20250224 093700 2818791600 21100 21150 21150 21100 1325
635 20250224 093600 2790786150 21150 21150 21150 21100 946
636 20250224 093500 2770799750 21150 21250 21250 21100 3330
637 20250224 093400 2700262100 21250 21250 21300 21250 834
638 20250224 093300 2682509450 21350 21300 21350 21250 136
639 20250224 093200 2679614800 21300 21350 21350 21300 998
640 20250224 093100 2658350450 21350 21300 21350 21250 1342
641 20250224 093000 2629783350 21300 21350 21350 21300 281
642 20250224 092900 2623795550 21350 21350 21350 21300 379
643 20250224 092800 2615722150 21300 21400 21400 21300 2701
644 20250224 092700 2558055500 21450 21450 21450 21400 386
645 20250224 092600 2549782400 21450 21400 21450 21300 1017
646 20250224 092500 2528066150 21450 21450 21500 21450 1833
647 20250224 092400 2488711650 21350 21500 21500 21350 1128
648 20250224 092300 2464524650 21500 21700 21700 21500 3812
649 20250224 092200 2382219250 21700 21650 21800 21500 13962
650 20250224 092100 2079256200 21700 21500 21700 21250 14263
651 20250224 092000 1772236650 21550 21450 21600 21400 15625
652 20250224 091900 1436094100 21400 21000 21500 21000 17419
653 20250224 091800 1064964550 21000 20900 21000 20900 3853
654 20250224 091700 984091950 20950 20900 20950 20900 541
655 20250224 091600 972782350 20950 20950 20950 20950 115
656 20250224 091500 970373100 20950 20950 21000 20900 1001
657 20250224 091400 949406750 20950 20950 21000 20900 1659
658 20250224 091300 914652950 21000 20850 21000 20750 4098
659 20250224 091200 829072500 20850 20700 20850 20700 1819
660 20250224 091100 791279300 20750 20750 20750 20650 668
661 20250224 091000 777460550 20750 20850 20850 20750 1209
662 20250224 090900 752329750 20850 20950 20950 20850 6478
663 20250224 090800 617203950 21000 20950 21000 20850 438
664 20250224 090700 608040750 21000 20950 21000 20950 1719
665 20250224 090600 571943700 20950 20950 21050 20950 6728
666 20250224 090500 430852100 20950 20850 20950 20800 2620
667 20250224 090400 376121300 20850 20650 20900 20650 2892
668 20250224 090300 315997900 20650 20400 20750 20400 3319
669 20250224 090200 247684050 20350 20400 20500 20350 3398
670 20250224 090100 178217050 20400 20400 20400 20350 1272
671 20250224 090000 152295450 20300 20250 20500 20200 7515