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

674
099320/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201200,4623135800,53700,53700,53700,53700,1733
20250224,201100,4623135800,53700,53700,53700,53700,0
20250224,201000,4623135800,53700,53700,53700,53700,0
20250224,200900,4623135800,53700,53700,53700,53700,0
20250224,200800,4623135800,53700,53700,53700,53700,0
20250224,200700,4623135800,53700,53700,53700,53700,0
20250224,200600,4623135800,53700,53700,53700,53700,0
20250224,200500,4623135800,53700,53700,53700,53700,0
20250224,200400,4623135800,53700,53700,53700,53700,0
20250224,200300,4623135800,53700,53700,53700,53700,0
20250224,200200,4623135800,53700,53700,53700,53700,0
20250224,200100,4623135800,53700,53700,53700,53700,0
20250224,200000,4623135800,53700,53700,53700,53700,0
20250224,195900,4623135800,53700,53700,53700,53700,0
20250224,195800,4623135800,53700,53700,53700,53700,0
20250224,195700,4623135800,53700,53700,53700,53700,0
20250224,195600,4623135800,53700,53700,53700,53700,0
20250224,195500,4623135800,53700,53700,53700,53700,0
20250224,195400,4623135800,53700,53700,53700,53700,0
20250224,195300,4623135800,53700,53700,53700,53700,0
20250224,195200,4623135800,53700,53700,53700,53700,0
20250224,195100,4623135800,53700,53700,53700,53700,0
20250224,195000,4623135800,53700,53700,53700,53700,0
20250224,194900,4623135800,53700,53700,53700,53700,0
20250224,194800,4623135800,53700,53700,53700,53700,0
20250224,194700,4623135800,53700,53700,53700,53700,0
20250224,194600,4623135800,53700,53700,53700,53700,0
20250224,194500,4623135800,53700,53700,53700,53700,0
20250224,194400,4623135800,53700,53700,53700,53700,0
20250224,194300,4623135800,53700,53700,53700,53700,0
20250224,194200,4623135800,53700,53700,53700,53700,1733
20250224,194100,4623135800,53700,53700,53700,53700,0
20250224,194000,4623135800,53700,53700,53700,53700,0
20250224,193900,4623135800,53700,53700,53700,53700,0
20250224,193800,4623135800,53700,53700,53700,53700,0
20250224,193700,4623135800,53700,53700,53700,53700,0
20250224,193600,4623135800,53700,53700,53700,53700,0
20250224,193500,4623135800,53700,53700,53700,53700,0
20250224,193400,4623135800,53700,53700,53700,53700,0
20250224,193300,4623135800,53700,53700,53700,53700,0
20250224,193200,4623135800,53700,53700,53700,53700,0
20250224,193100,4623135800,53700,53700,53700,53700,0
20250224,193000,4623135800,53700,53700,53700,53700,0
20250224,192900,4623135800,53700,53700,53700,53700,0
20250224,192800,4623135800,53700,53700,53700,53700,0
20250224,192700,4623135800,53700,53700,53700,53700,0
20250224,192600,4623135800,53700,53700,53700,53700,0
20250224,192500,4623135800,53700,53700,53700,53700,0
20250224,192400,4623135800,53700,53700,53700,53700,0
20250224,192300,4623135800,53700,53700,53700,53700,0
20250224,192200,4623135800,53700,53700,53700,53700,0
20250224,192100,4623135800,53700,53700,53700,53700,0
20250224,192000,4623135800,53700,53700,53700,53700,0
20250224,191900,4623135800,53700,53700,53700,53700,0
20250224,191800,4623135800,53700,53700,53700,53700,0
20250224,191700,4623135800,53700,53700,53700,53700,0
20250224,191600,4623135800,53700,53700,53700,53700,0
20250224,191500,4623135800,53700,53700,53700,53700,0
20250224,191400,4623135800,53700,53700,53700,53700,0
20250224,191300,4623135800,53700,53700,53700,53700,0
20250224,191200,4623135800,53700,53700,53700,53700,1733
20250224,191100,4623135800,53700,53700,53700,53700,0
20250224,191000,4623135800,53700,53700,53700,53700,0
20250224,190900,4623135800,53700,53700,53700,53700,0
20250224,190800,4623135800,53700,53700,53700,53700,0
20250224,190700,4623135800,53700,53700,53700,53700,0
20250224,190600,4623135800,53700,53700,53700,53700,0
20250224,190500,4623135800,53700,53700,53700,53700,0
20250224,190400,4623135800,53700,53700,53700,53700,0
20250224,190300,4623135800,53700,53700,53700,53700,0
20250224,190200,4623135800,53700,53700,53700,53700,0
20250224,190100,4623135800,53700,53700,53700,53700,0
20250224,190000,4623135800,53700,53700,53700,53700,0
20250224,185900,4623135800,53700,53700,53700,53700,0
20250224,185800,4623135800,53700,53700,53700,53700,0
20250224,185700,4623135800,53700,53700,53700,53700,0
20250224,185600,4623135800,53700,53700,53700,53700,0
20250224,185500,4623135800,53700,53700,53700,53700,0
20250224,185400,4623135800,53700,53700,53700,53700,0
20250224,185300,4623135800,53700,53700,53700,53700,0
20250224,185200,4623135800,53700,53700,53700,53700,0
20250224,185100,4623135800,53700,53700,53700,53700,0
20250224,185000,4623135800,53700,53700,53700,53700,0
20250224,184900,4623135800,53700,53700,53700,53700,0
20250224,184800,4623135800,53700,53700,53700,53700,0
20250224,184700,4623135800,53700,53700,53700,53700,0
20250224,184600,4623135800,53700,53700,53700,53700,0
20250224,184500,4623135800,53700,53700,53700,53700,0
20250224,184400,4623135800,53700,53700,53700,53700,0
20250224,184300,4623135800,53700,53700,53700,53700,0
20250224,184200,4623135800,53700,53700,53700,53700,1733
20250224,184100,4623135800,53700,53700,53700,53700,0
20250224,184000,4623135800,53700,53700,53700,53700,0
20250224,183900,4623135800,53700,53700,53700,53700,0
20250224,183800,4623135800,53700,53700,53700,53700,0
20250224,183700,4623135800,53700,53700,53700,53700,0
20250224,183600,4623135800,53700,53700,53700,53700,0
20250224,183500,4623135800,53700,53700,53700,53700,0
20250224,183400,4623135800,53700,53700,53700,53700,0
20250224,183300,4623135800,53700,53700,53700,53700,0
20250224,183200,4623135800,53700,53700,53700,53700,0
20250224,183100,4623135800,53700,53700,53700,53700,0
20250224,183000,4623135800,53700,53700,53700,53700,0
20250224,182900,4623135800,53700,53700,53700,53700,0
20250224,182800,4623135800,53700,53700,53700,53700,0
20250224,182700,4623135800,53700,53700,53700,53700,0
20250224,182600,4623135800,53700,53700,53700,53700,0
20250224,182500,4623135800,53700,53700,53700,53700,0
20250224,182400,4623135800,53700,53700,53700,53700,0
20250224,182300,4623135800,53700,53700,53700,53700,0
20250224,182200,4623135800,53700,53700,53700,53700,0
20250224,182100,4623135800,53700,53700,53700,53700,0
20250224,182000,4623135800,53700,53700,53700,53700,0
20250224,181900,4623135800,53700,53700,53700,53700,0
20250224,181800,4623135800,53700,53700,53700,53700,0
20250224,181700,4623135800,53700,53700,53700,53700,0
20250224,181600,4623135800,53700,53700,53700,53700,0
20250224,181500,4623135800,53700,53700,53700,53700,0
20250224,181400,4623135800,53700,53700,53700,53700,0
20250224,181300,4623135800,53700,53700,53700,53700,0
20250224,181200,4623135800,53700,53700,53700,53700,1733
20250224,181100,4623135800,53700,53700,53700,53700,0
20250224,181000,4623135800,53700,53700,53700,53700,0
20250224,180900,4623135800,53700,53700,53700,53700,0
20250224,180800,4623135800,53700,53700,53700,53700,0
20250224,180700,4623135800,53700,53700,53700,53700,0
20250224,180600,4623135800,53700,53700,53700,53700,0
20250224,180500,4623135800,53700,53700,53700,53700,0
20250224,180400,4623135800,53700,53700,53700,53700,0
20250224,180300,4623135800,53700,53700,53700,53700,0
20250224,180200,4623135800,53700,53700,53700,53700,0
20250224,180100,4623135800,53700,53700,53700,53700,0
20250224,180000,4623135800,53700,53700,53700,53700,0
20250224,175900,4623135800,53700,53700,53700,53700,0
20250224,175800,4623135800,53700,53700,53700,53700,0
20250224,175700,4623135800,53700,53700,53700,53700,0
20250224,175600,4623135800,53700,53700,53700,53700,0
20250224,175500,4623135800,53700,53700,53700,53700,0
20250224,175400,4623135800,53700,53700,53700,53700,0
20250224,175300,4623135800,53700,53700,53700,53700,0
20250224,175200,4623135800,53700,53700,53700,53700,0
20250224,175100,4623135800,53700,53700,53700,53700,0
20250224,175000,4623135800,53700,53700,53700,53700,0
20250224,174900,4623135800,53700,53700,53700,53700,0
20250224,174800,4623135800,53700,53700,53700,53700,0
20250224,174700,4623135800,53700,53700,53700,53700,0
20250224,174600,4623135800,53700,53700,53700,53700,0
20250224,174500,4623135800,53700,53700,53700,53700,0
20250224,174400,4623135800,53700,53700,53700,53700,0
20250224,174300,4623135800,53700,53700,53700,53700,0
20250224,174200,4623135800,53700,53700,53700,53700,1733
20250224,174100,4623135800,53700,53700,53700,53700,0
20250224,174000,4623135800,53700,53700,53700,53700,0
20250224,173900,4623135800,53700,53700,53700,53700,0
20250224,173800,4623135800,53700,53700,53700,53700,0
20250224,173700,4623135800,53700,53700,53700,53700,0
20250224,173600,4623135800,53700,53700,53700,53700,0
20250224,173500,4623135800,53700,53700,53700,53700,0
20250224,173400,4623135800,53700,53700,53700,53700,0
20250224,173300,4623135800,53700,53700,53700,53700,0
20250224,173200,4623135800,53700,53700,53700,53700,0
20250224,173100,4623135800,53700,53700,53700,53700,0
20250224,173000,4623135800,53700,53700,53700,53700,0
20250224,172900,4623135800,53700,53700,53700,53700,0
20250224,172800,4623135800,53700,53700,53700,53700,0
20250224,172700,4623135800,53700,53700,53700,53700,0
20250224,172600,4623135800,53700,53700,53700,53700,0
20250224,172500,4623135800,53700,53700,53700,53700,0
20250224,172400,4623135800,53700,53700,53700,53700,0
20250224,172300,4623135800,53700,53700,53700,53700,0
20250224,172200,4623135800,53700,53700,53700,53700,0
20250224,172100,4623135800,53700,53700,53700,53700,0
20250224,172000,4623135800,53700,53700,53700,53700,0
20250224,171900,4623135800,53700,53700,53700,53700,0
20250224,171800,4623135800,53700,53700,53700,53700,0
20250224,171700,4623135800,53700,53700,53700,53700,0
20250224,171600,4623135800,53700,53700,53700,53700,0
20250224,171500,4623135800,53700,53700,53700,53700,0
20250224,171400,4623135800,53700,53700,53700,53700,0
20250224,171300,4623135800,53700,53700,53700,53700,0
20250224,171200,4623135800,53700,53700,53700,53700,1733
20250224,171100,4623135800,53700,53700,53700,53700,0
20250224,171000,4623135800,53700,53700,53700,53700,0
20250224,170900,4623135800,53700,53700,53700,53700,0
20250224,170800,4623135800,53700,53700,53700,53700,0
20250224,170700,4623135800,53700,53700,53700,53700,0
20250224,170600,4623135800,53700,53700,53700,53700,0
20250224,170500,4623135800,53700,53700,53700,53700,0
20250224,170400,4623135800,53700,53700,53700,53700,0
20250224,170300,4623135800,53700,53700,53700,53700,0
20250224,170200,4623135800,53700,53700,53700,53700,0
20250224,170100,4623135800,53700,53700,53700,53700,0
20250224,170000,4623135800,53700,53700,53700,53700,0
20250224,165900,4623135800,53700,53700,53700,53700,0
20250224,165800,4623135800,53700,53700,53700,53700,0
20250224,165700,4623135800,53700,53700,53700,53700,0
20250224,165600,4623135800,53700,53700,53700,53700,0
20250224,165500,4623135800,53700,53700,53700,53700,0
20250224,165400,4623135800,53700,53700,53700,53700,0
20250224,165300,4623135800,53700,53700,53700,53700,0
20250224,165200,4623135800,53700,53700,53700,53700,0
20250224,165100,4623135800,53700,53700,53700,53700,0
20250224,165000,4623135800,53700,53700,53700,53700,0
20250224,164900,4623135800,53700,53700,53700,53700,0
20250224,164800,4623135800,53700,53700,53700,53700,0
20250224,164700,4623135800,53700,53700,53700,53700,0
20250224,164600,4623135800,53700,53700,53700,53700,0
20250224,164500,4623135800,53700,53700,53700,53700,0
20250224,164400,4623135800,53700,53700,53700,53700,0
20250224,164300,4623135800,53700,53700,53700,53700,0
20250224,164200,4623135800,53700,53700,53700,53700,1733
20250224,164100,4623135800,53700,53700,53700,53700,0
20250224,164000,4623135800,53700,53700,53700,53700,0
20250224,163900,4623135800,53700,53700,53700,53700,0
20250224,163800,4623135800,53700,53700,53700,53700,0
20250224,163700,4623135800,53700,53700,53700,53700,0
20250224,163600,4623135800,53700,53700,53700,53700,0
20250224,163500,4623135800,53700,53700,53700,53700,0
20250224,163400,4623135800,53700,53700,53700,53700,0
20250224,163300,4623135800,53700,53700,53700,53700,0
20250224,163200,4623135800,53700,53700,53700,53700,0
20250224,163100,4623135800,53700,53700,53700,53700,0
20250224,163000,4623135800,53700,53700,53700,53700,0
20250224,162900,4623135800,53700,53700,53700,53700,0
20250224,162800,4623135800,53700,53700,53700,53700,0
20250224,162700,4623135800,53700,53700,53700,53700,0
20250224,162600,4623135800,53700,53700,53700,53700,0
20250224,162500,4623135800,53700,53700,53700,53700,0
20250224,162400,4623135800,53700,53700,53700,53700,0
20250224,162300,4623135800,53700,53700,53700,53700,0
20250224,162200,4623135800,53700,53700,53700,53700,0
20250224,162100,4623135800,53700,53700,53700,53700,0
20250224,162000,4623135800,53700,53700,53700,53700,0
20250224,161900,4623135800,53700,53700,53700,53700,0
20250224,161800,4623135800,53700,53700,53700,53700,0
20250224,161700,4623135800,53700,53700,53700,53700,0
20250224,161600,4623135800,53700,53700,53700,53700,0
20250224,161500,4623135800,53700,53700,53700,53700,0
20250224,161400,4623135800,53700,53700,53700,53700,0
20250224,161300,4623135800,53700,53700,53700,53700,0
20250224,161200,4623135800,53700,53700,53700,53700,1733
20250224,161100,4623135800,53700,53700,53700,53700,0
20250224,161000,4623135800,53700,53700,53700,53700,0
20250224,160900,4623135800,53700,53700,53700,53700,0
20250224,160800,4623135800,53700,53700,53700,53700,0
20250224,160700,4623135800,53700,53700,53700,53700,0
20250224,160600,4623135800,53700,53700,53700,53700,0
20250224,160500,4623135800,53700,53700,53700,53700,0
20250224,160400,4623135800,53700,53700,53700,53700,0
20250224,160300,4623135800,53700,53700,53700,53700,0
20250224,160200,4623135800,53700,53700,53700,53700,0
20250224,160100,4623135800,53700,53700,53700,53700,0
20250224,160000,4623135800,53700,53700,53700,53700,0
20250224,155900,4623135800,53700,53700,53700,53700,0
20250224,155800,4623135800,53700,53700,53700,53700,0
20250224,155700,4623135800,53700,53700,53700,53700,0
20250224,155600,4623135800,53700,53700,53700,53700,0
20250224,155500,4623135800,53700,53700,53700,53700,0
20250224,155400,4623135800,53700,53700,53700,53700,0
20250224,155300,4623135800,53700,53700,53700,53700,0
20250224,155200,4623135800,53700,53700,53700,53700,0
20250224,155100,4623135800,53700,53700,53700,53700,0
20250224,155000,4623135800,53700,53700,53700,53700,0
20250224,154900,4623135800,53700,53700,53700,53700,0
20250224,154800,4623135800,53700,53700,53700,53700,0
20250224,154700,4623135800,53700,53700,53700,53700,0
20250224,154600,4623135800,53700,53700,53700,53700,0
20250224,154500,4623135800,53700,53700,53700,53700,0
20250224,154400,4623135800,53700,53700,53700,53700,0
20250224,154300,4623135800,53700,53700,53700,53700,0
20250224,154200,4623135800,53700,53700,53700,53700,1733
20250224,154100,4623135800,53700,53700,53700,53700,0
20250224,154000,4623135800,53700,53700,53700,53700,0
20250224,153900,4623135800,53700,53700,53700,53700,0
20250224,153800,4623135800,53700,53700,53700,53700,0
20250224,153700,4623135800,53700,53700,53700,53700,0
20250224,153600,4623135800,53700,53700,53700,53700,0
20250224,153500,4623135800,53700,53700,53700,53700,0
20250224,153400,4623135800,53700,53700,53700,53700,0
20250224,153300,4623135800,53700,53700,53700,53700,0
20250224,153200,4623135800,53700,53700,53700,53700,0
20250224,153100,4623135800,53700,53700,53700,53700,0
20250224,153000,4623135800,53700,53700,53700,53700,1733
20250224,152900,4530073700,53600,53600,53600,53600,0
20250224,152800,4530073700,53600,53600,53600,53600,0
20250224,152700,4530073700,53600,53600,53600,53600,0
20250224,152600,4530073700,53600,53600,53600,53600,0
20250224,152500,4530073700,53600,53600,53600,53600,0
20250224,152400,4530073700,53600,53600,53600,53600,0
20250224,152300,4530073700,53600,53600,53600,53600,0
20250224,152200,4530073700,53600,53600,53600,53600,0
20250224,152100,4530073700,53600,53600,53600,53600,0
20250224,152000,4530073700,53600,53600,53600,53600,0
20250224,151900,4530073700,53600,53500,53600,53500,144
20250224,151800,4522365100,53500,53500,53500,53400,47
20250224,151700,4519850700,53500,53400,53500,53400,343
20250224,151600,4501506700,53500,53300,53500,53300,119
20250224,151500,4495151000,53400,53300,53400,53300,18
20250224,151400,4494190500,53400,53400,53400,53300,54
20250224,151300,4491309500,53400,53400,53500,53300,240
20250224,151200,4478487000,53300,53400,53400,53300,94
20250224,151100,4473474200,53300,53400,53400,53300,141
20250224,151000,4465950400,53400,53300,53500,53300,74
20250224,150900,4461999600,53300,53400,53500,53300,1118
20250224,150800,4402301200,53400,53500,53500,53400,667
20250224,150700,4366624200,53500,53600,53600,53500,201
20250224,150600,4355866000,53500,53500,53600,53500,216
20250224,150500,4344308500,53500,53500,53600,53500,127
20250224,150400,4337511200,53500,53500,53600,53500,124
20250224,150300,4330871200,53500,53500,53500,53500,59
20250224,150200,4327714700,53600,53500,53600,53500,609
20250224,150100,4295118400,53600,53600,53600,53500,76
20250224,150000,4291045000,53600,53600,53600,53500,40
20250224,145900,4288902100,53600,53600,53600,53600,27
20250224,145800,4287454900,53500,53500,53600,53500,43
20250224,145700,4285152900,53600,53600,53600,53600,83
20250224,145600,4280704100,53600,53600,53600,53600,29
20250224,145500,4279149700,53600,53500,53600,53500,44
20250224,145400,4276791600,53600,53600,53600,53500,28
20250224,145300,4275290900,53500,53500,53600,53500,119
20250224,145200,4268924300,53600,53600,53600,53500,86
20250224,145100,4264319700,53500,53600,53600,53500,75
20250224,145000,4260305700,53500,53500,53600,53500,155
20250224,144900,4252011200,53500,53500,53500,53500,703
20250224,144800,4214400700,53500,53600,53600,53500,455
20250224,144700,4190019300,53600,53600,53700,53600,46
20250224,144600,4187552700,53700,53600,53700,53600,119
20250224,144500,4181172300,53600,53600,53700,53600,68
20250224,144400,4177525400,53600,53700,53700,53600,38
20250224,144300,4175487500,53600,53600,53700,53600,345
20250224,144200,4156986600,53600,53700,53700,53600,84
20250224,144100,4152479700,53600,53600,53700,53600,38
20250224,144000,4150442800,53600,53600,53600,53500,338
20250224,143900,4132327700,53600,53700,53700,53600,61
20250224,143800,4129053900,53700,53700,53700,53600,524
20250224,143700,4100918800,53700,53700,53800,53700,264
20250224,143600,4086733100,53700,53600,53700,53600,177
20250224,143500,4077233800,53600,53600,53600,53600,76
20250224,143400,4073160200,53700,53600,53700,53600,68
20250224,143300,4069512700,53600,53600,53600,53600,21
20250224,143200,4068387100,53600,53600,53600,53600,196
20250224,143100,4057881500,53600,53600,53600,53500,472
20250224,143000,4032585900,53600,53600,53600,53500,102
20250224,142900,4027126300,53500,53500,53600,53500,109
20250224,142800,4021293600,53500,53500,53600,53500,146
20250224,142700,4013482500,53500,53600,53600,53500,230
20250224,142600,4001156200,53600,53700,53700,53600,70
20250224,142500,3997400900,53700,53700,53700,53600,118
20250224,142400,3991067900,53700,53600,53700,53600,74
20250224,142300,3987098000,53600,53600,53600,53500,167
20250224,142200,3978150500,53600,53600,53600,53500,207
20250224,142100,3967057200,53600,53600,53600,53500,170
20250224,142000,3957959400,53600,53500,53600,53400,332
20250224,141900,3940201800,53500,53500,53500,53400,137
20250224,141800,3932876700,53500,53500,53500,53400,105
20250224,141700,3927263100,53500,53500,53500,53400,90
20250224,141600,3922450100,53400,53400,53500,53400,67
20250224,141500,3918871300,53400,53500,53500,53400,51
20250224,141400,3916146500,53500,53400,53500,53400,203
20250224,141300,3905302000,53400,53400,53400,53300,56
20250224,141200,3902313500,53400,53400,53400,53400,26
20250224,141100,3900925100,53400,53400,53400,53300,65
20250224,141000,3897456900,53400,53300,53400,53300,48
20250224,140900,3894897300,53400,53400,53400,53300,69
20250224,140800,3891216400,53300,53400,53400,53300,35
20250224,140700,3889347600,53400,53400,53500,53400,41
20250224,140600,3887158100,53400,53400,53400,53400,282
20250224,140500,3872099300,53400,53400,53400,53300,876
20250224,140400,3825323600,53500,53500,53500,53400,71
20250224,140300,3821529300,53400,53400,53500,53400,51
20250224,140200,3818804700,53500,53400,53500,53400,51
20250224,140100,3816080100,53500,53400,53500,53400,30
20250224,140000,3814477100,53400,53400,53500,53400,65
20250224,135900,3811003200,53400,53400,53400,53400,38
20250224,135800,3808974000,53400,53300,53400,53300,274
20250224,135700,3794346000,53400,53300,53400,53300,180
20250224,135600,3784748600,53400,53300,53400,53300,38
20250224,135500,3782721300,53300,53300,53300,53300,532
20250224,135400,3754365700,53300,53300,53400,53300,68
20250224,135300,3750740100,53300,53300,53300,53300,159
20250224,135200,3742265400,53300,53200,53300,53200,192
20250224,135100,3732032600,53200,53200,53300,53200,72
20250224,135000,3728201900,53300,53200,53300,53200,769
20250224,134900,3687216200,53200,53300,53300,53200,70
20250224,134800,3683489000,53300,53300,53400,53300,400
20250224,134700,3662168800,53300,53300,53300,53200,39
20250224,134600,3660091100,53200,53300,53300,53200,30
20250224,134500,3658493500,53300,53300,53300,53200,25
20250224,134400,3657161100,53300,53300,53300,53300,51
20250224,134300,3654442800,53300,53300,53300,53300,14
20250224,134200,3653696600,53300,53300,53300,53200,117
20250224,134100,3647460600,53300,53300,53300,53200,135
20250224,134000,3640274700,53300,53300,53300,53300,9
20250224,133900,3639795000,53300,53200,53300,53200,14
20250224,133800,3639048900,53200,53400,53400,53200,830
20250224,133700,3594812800,53300,53400,53500,53300,1440
20250224,133600,3517919500,53500,53500,53500,53500,65
20250224,133500,3514442000,53500,53500,53500,53500,20
20250224,133400,3513372000,53500,53500,53500,53500,53
20250224,133300,3510536500,53400,53500,53500,53400,22
20250224,133200,3509359600,53500,53500,53500,53500,22
20250224,133100,3508182600,53500,53500,53500,53500,349
20250224,133000,3489511100,53400,53400,53400,53400,7
20250224,132900,3489137300,53500,53500,53500,53500,53
20250224,132800,3486301800,53400,53500,53500,53400,31
20250224,132700,3484643400,53400,53500,53500,53400,270
20250224,132600,3470222700,53400,53400,53400,53400,6
20250224,132500,3469902300,53300,53300,53300,53300,12
20250224,132400,3469262700,53300,53400,53400,53300,916
20250224,132300,3420360300,53500,53600,53600,53500,69
20250224,132200,3416668100,53600,53600,53600,53500,157
20250224,132100,3408268000,53600,53600,53600,53500,56
20250224,132000,3405266600,53600,53600,53600,53600,84
20250224,131900,3400764200,53600,53600,53600,53600,22
20250224,131800,3399585000,53600,53600,53600,53600,14
20250224,131700,3398834600,53500,53600,53600,53500,314
20250224,131600,3382034300,53600,53500,53600,53500,39
20250224,131500,3379945700,53600,53600,53600,53600,20
20250224,131400,3378873700,53600,53600,53600,53600,11
20250224,131300,3378284100,53500,53600,53600,53500,5
20250224,131200,3378016400,53600,53500,53600,53500,4
20250224,131100,3377802200,53500,53500,53600,53500,8
20250224,131000,3377373900,53500,53500,53500,53500,189
20250224,130900,3367262400,53500,53500,53500,53500,2
20250224,130800,3367155400,53500,53500,53500,53500,1
20250224,130700,3367101900,53500,53500,53500,53500,16
20250224,130600,3366245900,53500,53500,53500,53500,9
20250224,130500,3365764400,53400,53400,53400,53400,181
20250224,130400,3356099000,53400,53500,53500,53400,16
20250224,130300,3355244100,53400,53500,53500,53400,11
20250224,130200,3354655700,53500,53500,53500,53500,20
20250224,130100,3353585700,53500,53600,53600,53500,270
20250224,130000,3339140000,53600,53600,53600,53600,33
20250224,125900,3337371200,53600,53700,53700,53600,147
20250224,125800,3329490000,53700,53700,53700,53700,37
20250224,125700,3327503100,53700,53700,53700,53700,5
20250224,125600,3327234600,53600,53600,53600,53600,1
20250224,125500,3327181000,53600,53600,53600,53600,9
20250224,125400,3326698600,53700,53800,53800,53700,397
20250224,125300,3305379300,53800,53800,53800,53800,92
20250224,125200,3300429700,53800,53700,53800,53700,29
20250224,125100,3298869600,53800,53900,53900,53800,69
20250224,125000,3295156100,53900,53800,53900,53800,407
20250224,124900,3273219800,53800,53800,53800,53800,243
20250224,124800,3260146400,53800,53800,53800,53700,27
20250224,124700,3258693900,53800,53800,53800,53800,551
20250224,124600,3229050100,53800,53600,53800,53600,2089
20250224,124500,3116968700,53600,53600,53600,53600,1
20250224,124400,3116915100,53500,53500,53500,53500,25
20250224,124300,3115577600,53500,53600,53600,53500,82
20250224,124200,3111187600,53500,53500,53500,53500,223
20250224,124100,3099257100,53500,53500,53500,53500,1
20250224,124000,3099203600,53500,53500,53500,53400,257
20250224,123900,3085461700,53500,53500,53600,53500,36
20250224,123800,3083535500,53500,53500,53500,53500,803
20250224,123700,3040575000,53400,53400,53400,53400,368
20250224,123600,3020923800,53400,53400,53400,53400,6
20250224,123500,3020603400,53300,53200,53300,53200,2
20250224,123400,3020496900,53200,53200,53200,53200,1
20250224,123300,3020443700,53300,53300,53300,53300,0
20250224,123200,3020443700,53300,53300,53300,53300,279
20250224,123100,3005573000,53200,53200,53200,53200,1
20250224,123000,3005519800,53200,53300,53300,53200,6
20250224,122900,3005200100,53300,53300,53300,53300,58
20250224,122800,3002108700,53300,53400,53400,53300,23
20250224,122700,3000880600,53300,53300,53300,53300,52
20250224,122600,2998109000,53300,53300,53300,53300,71
20250224,122500,2994324700,53400,53400,53400,53400,1
20250224,122400,2994271300,53400,53400,53400,53400,0
20250224,122300,2994271300,53400,53300,53400,53300,55
20250224,122200,2991338300,53300,53300,53300,53300,0
20250224,122100,2991338300,53300,53300,53300,53300,1
20250224,122000,2991285000,53300,53300,53300,53300,5
20250224,121900,2991018500,53300,53400,53400,53300,34
20250224,121800,2989206000,53400,53400,53400,53400,0
20250224,121700,2989206000,53400,53300,53400,53200,55
20250224,121600,2986272600,53200,53200,53200,53200,77
20250224,121500,2982176200,53300,53300,53300,53200,1081
20250224,121400,2924561100,53300,53400,53400,53300,19
20250224,121300,2923546600,53400,53400,53400,53400,4
20250224,121200,2923333000,53400,53400,53400,53400,11
20250224,121100,2922745600,53400,53500,53500,53400,6
20250224,121000,2922424700,53500,53400,53500,53400,291
20250224,120900,2906866700,53400,53400,53400,53400,0
20250224,120800,2906866700,53400,53300,53400,53300,158
20250224,120700,2898432400,53300,53300,53300,53300,8
20250224,120600,2898006000,53300,53300,53300,53300,3
20250224,120500,2897846100,53400,53300,53400,53300,9
20250224,120400,2897365600,53400,53400,53400,53400,30
20250224,120300,2895763600,53400,53400,53400,53400,18
20250224,120200,2894802400,53300,53300,53300,53300,0
20250224,120100,2894802400,53300,53400,53400,53300,25
20250224,120000,2893467700,53400,53500,53500,53400,595
20250224,115900,2861685300,53500,53500,53500,53500,115
20250224,115800,2855532800,53500,53400,53500,53400,26
20250224,115700,2854141900,53400,53400,53500,53400,9
20250224,115600,2853660800,53400,53400,53400,53400,1
20250224,115500,2853607400,53400,53400,53400,53400,189
20250224,115400,2843514800,53400,53400,53400,53400,31
20250224,115300,2841859400,53300,53300,53300,53300,21
20250224,115200,2840740100,53200,53300,53300,53200,11
20250224,115100,2840153900,53300,53300,53300,53300,101
20250224,115000,2834770600,53300,53300,53300,53300,1
20250224,114900,2834717300,53400,53400,53400,53400,2
20250224,114800,2834610500,53200,53300,53400,53200,19
20250224,114700,2833597200,53300,53300,53300,53300,50
20250224,114600,2830932200,53300,53300,53300,53300,74
20250224,114500,2826988000,53300,53300,53300,53200,75
20250224,114400,2822990600,53200,53200,53200,53200,87
20250224,114300,2818362200,53300,53200,53300,53200,112
20250224,114200,2812393700,53200,53200,53200,53200,0
20250224,114100,2812393700,53200,53200,53200,53200,0
20250224,114000,2812393700,53200,53200,53200,53200,36
20250224,113900,2810478500,53200,53200,53200,53200,1
20250224,113800,2810425300,53200,53200,53200,53200,15
20250224,113700,2809627300,53200,53200,53200,53200,3
20250224,113600,2809467700,53200,53300,53300,53200,6
20250224,113500,2809148200,53300,53300,53300,53300,1
20250224,113400,2809094900,53300,53300,53300,53300,290
20250224,113300,2793637900,53200,53300,53300,53200,51
20250224,113200,2790922500,53300,53300,53300,53300,118
20250224,113100,2784633100,53300,53300,53300,53300,50
20250224,113000,2781968100,53200,53300,53300,53200,301
20250224,112900,2765924900,53400,53300,53400,53300,151
20250224,112800,2757874600,53200,53300,53300,53200,21
20250224,112700,2756755400,53200,53200,53200,53200,1
20250224,112600,2756702200,53200,53200,53200,53200,1
20250224,112500,2756649000,53200,53200,53200,53200,83
20250224,112400,2752233400,53300,53200,53300,53200,63
20250224,112300,2748876100,53200,53200,53200,53200,1
20250224,112200,2748822900,53200,53200,53200,53200,388
20250224,112100,2728181300,53300,53300,53300,53300,32
20250224,112000,2726475700,53300,53300,53300,53300,18
20250224,111900,2725516300,53200,53300,53300,53200,48
20250224,111800,2722961700,53300,53200,53300,53200,22
20250224,111700,2721791100,53200,53200,53300,53200,23
20250224,111600,2720566000,53300,53300,53300,53300,6
20250224,111500,2720246200,53200,53200,53200,53200,2
20250224,111400,2720139800,53200,53200,53200,53200,6
20250224,111300,2719820600,53300,53300,53300,53300,7
20250224,111200,2719447500,53200,53200,53300,53200,36
20250224,111100,2717532200,53200,53200,53200,53200,0
20250224,111000,2717532200,53200,53200,53200,53200,21
20250224,110900,2716415000,53300,53300,53300,53300,232
20250224,110800,2704049400,53400,53500,53500,53400,767
20250224,110700,2663091500,53400,53400,53400,53400,15
20250224,110600,2662290500,53600,53600,53600,53600,3
20250224,110500,2662129700,53600,53400,53600,53400,107
20250224,110400,2656412900,53500,53500,53500,53500,111
20250224,110300,2650474400,53500,53500,53500,53500,34
20250224,110200,2648655400,53500,53500,53500,53500,127
20250224,110100,2641860900,53500,53500,53500,53500,103
20250224,110000,2636350400,53500,53500,53500,53500,110
20250224,105900,2630465400,53500,53500,53500,53500,1
20250224,105800,2630411900,53500,53500,53500,53500,15
20250224,105700,2629609400,53500,53500,53500,53500,115
20250224,105600,2623456900,53500,53600,53600,53400,246
20250224,105500,2610298200,53600,53600,53600,53600,291
20250224,105400,2594700600,53600,53500,53600,53500,426
20250224,105300,2571867100,53500,53500,53500,53500,19
20250224,105200,2570850600,53500,53500,53500,53500,9
20250224,105100,2570369100,53600,53500,53600,53500,253
20250224,105000,2556813600,53500,53500,53500,53500,156
20250224,104900,2548467600,53500,53500,53500,53500,8
20250224,104800,2548039600,53500,53500,53500,53500,20
20250224,104700,2546969600,53400,53400,53400,53400,0
20250224,104600,2546969600,53400,53400,53400,53400,0
20250224,104500,2546969600,53400,53500,53600,53400,160
20250224,104400,2538409600,53500,53500,53500,53500,0
20250224,104300,2538409600,53500,53600,53600,53500,185
20250224,104200,2528501900,53500,53300,53500,53300,385
20250224,104100,2507907400,53400,53400,53400,53300,167
20250224,104000,2498989700,53400,53300,53400,53300,9
20250224,103900,2498509800,53400,53400,53500,53400,29
20250224,103800,2496961000,53400,53300,53400,53300,105
20250224,103700,2491354100,53400,53400,53400,53300,4
20250224,103600,2491140600,53300,53400,53400,53300,20
20250224,103500,2490072700,53300,53300,53300,53300,102
20250224,103400,2484636100,53300,53400,53400,53300,81
20250224,103300,2480318700,53300,53500,53500,53300,147
20250224,103200,2472483400,53300,53400,53500,53300,14
20250224,103100,2471735800,53400,53400,53400,53400,106
20250224,103000,2466075400,53500,53500,53600,53500,183
20250224,102900,2456284700,53400,53200,53500,53200,453
20250224,102800,2432082300,53200,53200,53200,53200,6
20250224,102700,2431763100,53300,53300,53300,53200,43
20250224,102600,2429471300,53300,53300,53300,53300,5
20250224,102500,2429204800,53300,53300,53300,53300,61
20250224,102400,2425953500,53300,53300,53300,53300,5
20250224,102300,2425687000,53300,53400,53400,53300,26
20250224,102200,2424298700,53400,53300,53400,53300,317
20250224,102100,2407390800,53200,53000,53200,53000,214
20250224,102000,2396010400,53000,53100,53200,53000,149
20250224,101900,2388102700,53200,53100,53200,53100,37
20250224,101800,2386135900,53200,53200,53200,53200,6
20250224,101700,2385816700,53000,53000,53100,53000,202
20250224,101600,2375108600,53000,53000,53100,53000,32
20250224,101500,2373412300,53000,53100,53100,53000,197
20250224,101400,2362960400,53000,53100,53100,53000,85
20250224,101300,2358454500,53100,53100,53100,53100,102
20250224,101200,2353038300,53100,53100,53100,53100,29
20250224,101100,2351498400,53100,53100,53100,53100,26
20250224,101000,2350117800,53100,53200,53200,53100,394
20250224,100900,2329188100,53200,53200,53200,53100,457
20250224,100800,2304877700,53100,53200,53200,53100,52
20250224,100700,2302116400,53200,53100,53200,53100,300
20250224,100600,2286186200,53100,53100,53100,53100,1
20250224,100500,2286133100,53200,53100,53200,53100,35
20250224,100400,2284274500,53100,53000,53100,53000,37
20250224,100300,2282313400,53000,53100,53100,53000,35
20250224,100200,2280458000,53100,53000,53100,53000,496
20250224,100100,2254125500,53200,53100,53200,53100,22
20250224,100000,2252957100,53100,53200,53200,53100,182
20250224,095900,2243292700,53200,53200,53200,53200,280
20250224,095800,2228396700,53200,53200,53200,53200,135
20250224,095700,2221214700,53100,53400,53400,53100,618
20250224,095600,2188337800,53400,53400,53400,53400,213
20250224,095500,2176963600,53400,53400,53400,53400,16
20250224,095400,2176109200,53400,53600,53600,53400,406
20250224,095300,2154361300,53600,53700,53700,53600,647
20250224,095200,2119620100,53600,53600,53700,53400,180
20250224,095100,2109978300,53600,53400,53600,53200,280
20250224,095000,2094998800,53400,52900,53400,52800,1976
20250224,094900,1990279300,52900,53100,53100,52900,472
20250224,094800,1965276800,53200,53100,53200,53100,42
20250224,094700,1963046500,53100,53200,53200,53100,86
20250224,094600,1958473500,53200,53200,53300,53200,235
20250224,094500,1945971400,53100,53100,53200,53100,433
20250224,094400,1922951200,53200,53100,53200,53000,160
20250224,094300,1914457300,52900,52900,53000,52900,719
20250224,094200,1876368700,52900,52900,52900,52800,271
20250224,094100,1862034900,52900,52900,52900,52800,698
20250224,094000,1825111800,52900,53000,53000,52900,1254
20250224,093900,1758651200,53000,53100,53100,53000,875
20250224,093800,1712192400,53100,53100,53200,53100,110
20250224,093700,1706349800,53200,53200,53200,53200,160
20250224,093600,1697837800,53200,53300,53300,53200,347
20250224,093500,1679377200,53300,53400,53400,53300,880
20250224,093400,1632472200,53300,53300,53400,53300,96
20250224,093300,1627350900,53300,53300,53400,53300,39
20250224,093200,1625271500,53400,53400,53500,53400,421
20250224,093100,1602770100,53400,53400,53400,53400,138
20250224,093000,1595400900,53300,53300,53300,53300,31
20250224,092900,1593748600,53300,53400,53400,53300,174
20250224,092800,1584458200,53400,53600,53600,53400,151
20250224,092700,1576378600,53600,53400,53600,53400,198
20250224,092600,1565793800,53500,53400,53500,53400,109
20250224,092500,1559970600,53400,53500,53500,53400,535
20250224,092400,1531371200,53500,53600,53600,53500,879
20250224,092300,1484300600,53600,53800,53800,53600,539
20250224,092200,1455351100,53800,53500,53800,53500,774
20250224,092100,1413840700,53500,53500,53500,53500,147
20250224,092000,1405976200,53500,53600,53600,53400,251
20250224,091900,1392547400,53500,53300,53500,53300,564
20250224,091800,1362404500,53300,53300,53300,53200,165
20250224,091700,1353614900,53300,53200,53300,53200,329
20250224,091600,1336093400,53200,53300,53300,53200,104
20250224,091500,1330560000,53300,53300,53400,53300,206
20250224,091400,1319580100,53300,53400,53400,53300,17
20250224,091300,1318672600,53400,53300,53400,53300,345
20250224,091200,1300251200,53300,53500,53500,53100,712
20250224,091100,1262348900,53400,53300,53400,53200,697
20250224,091000,1225190500,53300,53300,53400,53300,1199
20250224,090900,1161216500,53300,53300,53300,53100,1773
20250224,090800,1066808100,53400,53400,53400,53200,1090
20250224,090700,1008715300,53400,53800,53800,53400,4939
20250224,090600,744349700,53800,54000,54000,53700,1231
20250224,090500,678046300,53900,53900,53900,53800,1080
20250224,090400,619867800,53900,53600,53900,53500,2067
20250224,090300,508992800,53600,53600,53800,53500,2047
20250224,090200,399307500,53400,53300,53500,53200,2701
20250224,090100,255177900,53300,53200,53300,52900,1887
20250224,090000,154911900,52900,52600,53300,52600,2706
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 201200 4623135800 53700 53700 53700 53700 1733
3 20250224 201100 4623135800 53700 53700 53700 53700 0
4 20250224 201000 4623135800 53700 53700 53700 53700 0
5 20250224 200900 4623135800 53700 53700 53700 53700 0
6 20250224 200800 4623135800 53700 53700 53700 53700 0
7 20250224 200700 4623135800 53700 53700 53700 53700 0
8 20250224 200600 4623135800 53700 53700 53700 53700 0
9 20250224 200500 4623135800 53700 53700 53700 53700 0
10 20250224 200400 4623135800 53700 53700 53700 53700 0
11 20250224 200300 4623135800 53700 53700 53700 53700 0
12 20250224 200200 4623135800 53700 53700 53700 53700 0
13 20250224 200100 4623135800 53700 53700 53700 53700 0
14 20250224 200000 4623135800 53700 53700 53700 53700 0
15 20250224 195900 4623135800 53700 53700 53700 53700 0
16 20250224 195800 4623135800 53700 53700 53700 53700 0
17 20250224 195700 4623135800 53700 53700 53700 53700 0
18 20250224 195600 4623135800 53700 53700 53700 53700 0
19 20250224 195500 4623135800 53700 53700 53700 53700 0
20 20250224 195400 4623135800 53700 53700 53700 53700 0
21 20250224 195300 4623135800 53700 53700 53700 53700 0
22 20250224 195200 4623135800 53700 53700 53700 53700 0
23 20250224 195100 4623135800 53700 53700 53700 53700 0
24 20250224 195000 4623135800 53700 53700 53700 53700 0
25 20250224 194900 4623135800 53700 53700 53700 53700 0
26 20250224 194800 4623135800 53700 53700 53700 53700 0
27 20250224 194700 4623135800 53700 53700 53700 53700 0
28 20250224 194600 4623135800 53700 53700 53700 53700 0
29 20250224 194500 4623135800 53700 53700 53700 53700 0
30 20250224 194400 4623135800 53700 53700 53700 53700 0
31 20250224 194300 4623135800 53700 53700 53700 53700 0
32 20250224 194200 4623135800 53700 53700 53700 53700 1733
33 20250224 194100 4623135800 53700 53700 53700 53700 0
34 20250224 194000 4623135800 53700 53700 53700 53700 0
35 20250224 193900 4623135800 53700 53700 53700 53700 0
36 20250224 193800 4623135800 53700 53700 53700 53700 0
37 20250224 193700 4623135800 53700 53700 53700 53700 0
38 20250224 193600 4623135800 53700 53700 53700 53700 0
39 20250224 193500 4623135800 53700 53700 53700 53700 0
40 20250224 193400 4623135800 53700 53700 53700 53700 0
41 20250224 193300 4623135800 53700 53700 53700 53700 0
42 20250224 193200 4623135800 53700 53700 53700 53700 0
43 20250224 193100 4623135800 53700 53700 53700 53700 0
44 20250224 193000 4623135800 53700 53700 53700 53700 0
45 20250224 192900 4623135800 53700 53700 53700 53700 0
46 20250224 192800 4623135800 53700 53700 53700 53700 0
47 20250224 192700 4623135800 53700 53700 53700 53700 0
48 20250224 192600 4623135800 53700 53700 53700 53700 0
49 20250224 192500 4623135800 53700 53700 53700 53700 0
50 20250224 192400 4623135800 53700 53700 53700 53700 0
51 20250224 192300 4623135800 53700 53700 53700 53700 0
52 20250224 192200 4623135800 53700 53700 53700 53700 0
53 20250224 192100 4623135800 53700 53700 53700 53700 0
54 20250224 192000 4623135800 53700 53700 53700 53700 0
55 20250224 191900 4623135800 53700 53700 53700 53700 0
56 20250224 191800 4623135800 53700 53700 53700 53700 0
57 20250224 191700 4623135800 53700 53700 53700 53700 0
58 20250224 191600 4623135800 53700 53700 53700 53700 0
59 20250224 191500 4623135800 53700 53700 53700 53700 0
60 20250224 191400 4623135800 53700 53700 53700 53700 0
61 20250224 191300 4623135800 53700 53700 53700 53700 0
62 20250224 191200 4623135800 53700 53700 53700 53700 1733
63 20250224 191100 4623135800 53700 53700 53700 53700 0
64 20250224 191000 4623135800 53700 53700 53700 53700 0
65 20250224 190900 4623135800 53700 53700 53700 53700 0
66 20250224 190800 4623135800 53700 53700 53700 53700 0
67 20250224 190700 4623135800 53700 53700 53700 53700 0
68 20250224 190600 4623135800 53700 53700 53700 53700 0
69 20250224 190500 4623135800 53700 53700 53700 53700 0
70 20250224 190400 4623135800 53700 53700 53700 53700 0
71 20250224 190300 4623135800 53700 53700 53700 53700 0
72 20250224 190200 4623135800 53700 53700 53700 53700 0
73 20250224 190100 4623135800 53700 53700 53700 53700 0
74 20250224 190000 4623135800 53700 53700 53700 53700 0
75 20250224 185900 4623135800 53700 53700 53700 53700 0
76 20250224 185800 4623135800 53700 53700 53700 53700 0
77 20250224 185700 4623135800 53700 53700 53700 53700 0
78 20250224 185600 4623135800 53700 53700 53700 53700 0
79 20250224 185500 4623135800 53700 53700 53700 53700 0
80 20250224 185400 4623135800 53700 53700 53700 53700 0
81 20250224 185300 4623135800 53700 53700 53700 53700 0
82 20250224 185200 4623135800 53700 53700 53700 53700 0
83 20250224 185100 4623135800 53700 53700 53700 53700 0
84 20250224 185000 4623135800 53700 53700 53700 53700 0
85 20250224 184900 4623135800 53700 53700 53700 53700 0
86 20250224 184800 4623135800 53700 53700 53700 53700 0
87 20250224 184700 4623135800 53700 53700 53700 53700 0
88 20250224 184600 4623135800 53700 53700 53700 53700 0
89 20250224 184500 4623135800 53700 53700 53700 53700 0
90 20250224 184400 4623135800 53700 53700 53700 53700 0
91 20250224 184300 4623135800 53700 53700 53700 53700 0
92 20250224 184200 4623135800 53700 53700 53700 53700 1733
93 20250224 184100 4623135800 53700 53700 53700 53700 0
94 20250224 184000 4623135800 53700 53700 53700 53700 0
95 20250224 183900 4623135800 53700 53700 53700 53700 0
96 20250224 183800 4623135800 53700 53700 53700 53700 0
97 20250224 183700 4623135800 53700 53700 53700 53700 0
98 20250224 183600 4623135800 53700 53700 53700 53700 0
99 20250224 183500 4623135800 53700 53700 53700 53700 0
100 20250224 183400 4623135800 53700 53700 53700 53700 0
101 20250224 183300 4623135800 53700 53700 53700 53700 0
102 20250224 183200 4623135800 53700 53700 53700 53700 0
103 20250224 183100 4623135800 53700 53700 53700 53700 0
104 20250224 183000 4623135800 53700 53700 53700 53700 0
105 20250224 182900 4623135800 53700 53700 53700 53700 0
106 20250224 182800 4623135800 53700 53700 53700 53700 0
107 20250224 182700 4623135800 53700 53700 53700 53700 0
108 20250224 182600 4623135800 53700 53700 53700 53700 0
109 20250224 182500 4623135800 53700 53700 53700 53700 0
110 20250224 182400 4623135800 53700 53700 53700 53700 0
111 20250224 182300 4623135800 53700 53700 53700 53700 0
112 20250224 182200 4623135800 53700 53700 53700 53700 0
113 20250224 182100 4623135800 53700 53700 53700 53700 0
114 20250224 182000 4623135800 53700 53700 53700 53700 0
115 20250224 181900 4623135800 53700 53700 53700 53700 0
116 20250224 181800 4623135800 53700 53700 53700 53700 0
117 20250224 181700 4623135800 53700 53700 53700 53700 0
118 20250224 181600 4623135800 53700 53700 53700 53700 0
119 20250224 181500 4623135800 53700 53700 53700 53700 0
120 20250224 181400 4623135800 53700 53700 53700 53700 0
121 20250224 181300 4623135800 53700 53700 53700 53700 0
122 20250224 181200 4623135800 53700 53700 53700 53700 1733
123 20250224 181100 4623135800 53700 53700 53700 53700 0
124 20250224 181000 4623135800 53700 53700 53700 53700 0
125 20250224 180900 4623135800 53700 53700 53700 53700 0
126 20250224 180800 4623135800 53700 53700 53700 53700 0
127 20250224 180700 4623135800 53700 53700 53700 53700 0
128 20250224 180600 4623135800 53700 53700 53700 53700 0
129 20250224 180500 4623135800 53700 53700 53700 53700 0
130 20250224 180400 4623135800 53700 53700 53700 53700 0
131 20250224 180300 4623135800 53700 53700 53700 53700 0
132 20250224 180200 4623135800 53700 53700 53700 53700 0
133 20250224 180100 4623135800 53700 53700 53700 53700 0
134 20250224 180000 4623135800 53700 53700 53700 53700 0
135 20250224 175900 4623135800 53700 53700 53700 53700 0
136 20250224 175800 4623135800 53700 53700 53700 53700 0
137 20250224 175700 4623135800 53700 53700 53700 53700 0
138 20250224 175600 4623135800 53700 53700 53700 53700 0
139 20250224 175500 4623135800 53700 53700 53700 53700 0
140 20250224 175400 4623135800 53700 53700 53700 53700 0
141 20250224 175300 4623135800 53700 53700 53700 53700 0
142 20250224 175200 4623135800 53700 53700 53700 53700 0
143 20250224 175100 4623135800 53700 53700 53700 53700 0
144 20250224 175000 4623135800 53700 53700 53700 53700 0
145 20250224 174900 4623135800 53700 53700 53700 53700 0
146 20250224 174800 4623135800 53700 53700 53700 53700 0
147 20250224 174700 4623135800 53700 53700 53700 53700 0
148 20250224 174600 4623135800 53700 53700 53700 53700 0
149 20250224 174500 4623135800 53700 53700 53700 53700 0
150 20250224 174400 4623135800 53700 53700 53700 53700 0
151 20250224 174300 4623135800 53700 53700 53700 53700 0
152 20250224 174200 4623135800 53700 53700 53700 53700 1733
153 20250224 174100 4623135800 53700 53700 53700 53700 0
154 20250224 174000 4623135800 53700 53700 53700 53700 0
155 20250224 173900 4623135800 53700 53700 53700 53700 0
156 20250224 173800 4623135800 53700 53700 53700 53700 0
157 20250224 173700 4623135800 53700 53700 53700 53700 0
158 20250224 173600 4623135800 53700 53700 53700 53700 0
159 20250224 173500 4623135800 53700 53700 53700 53700 0
160 20250224 173400 4623135800 53700 53700 53700 53700 0
161 20250224 173300 4623135800 53700 53700 53700 53700 0
162 20250224 173200 4623135800 53700 53700 53700 53700 0
163 20250224 173100 4623135800 53700 53700 53700 53700 0
164 20250224 173000 4623135800 53700 53700 53700 53700 0
165 20250224 172900 4623135800 53700 53700 53700 53700 0
166 20250224 172800 4623135800 53700 53700 53700 53700 0
167 20250224 172700 4623135800 53700 53700 53700 53700 0
168 20250224 172600 4623135800 53700 53700 53700 53700 0
169 20250224 172500 4623135800 53700 53700 53700 53700 0
170 20250224 172400 4623135800 53700 53700 53700 53700 0
171 20250224 172300 4623135800 53700 53700 53700 53700 0
172 20250224 172200 4623135800 53700 53700 53700 53700 0
173 20250224 172100 4623135800 53700 53700 53700 53700 0
174 20250224 172000 4623135800 53700 53700 53700 53700 0
175 20250224 171900 4623135800 53700 53700 53700 53700 0
176 20250224 171800 4623135800 53700 53700 53700 53700 0
177 20250224 171700 4623135800 53700 53700 53700 53700 0
178 20250224 171600 4623135800 53700 53700 53700 53700 0
179 20250224 171500 4623135800 53700 53700 53700 53700 0
180 20250224 171400 4623135800 53700 53700 53700 53700 0
181 20250224 171300 4623135800 53700 53700 53700 53700 0
182 20250224 171200 4623135800 53700 53700 53700 53700 1733
183 20250224 171100 4623135800 53700 53700 53700 53700 0
184 20250224 171000 4623135800 53700 53700 53700 53700 0
185 20250224 170900 4623135800 53700 53700 53700 53700 0
186 20250224 170800 4623135800 53700 53700 53700 53700 0
187 20250224 170700 4623135800 53700 53700 53700 53700 0
188 20250224 170600 4623135800 53700 53700 53700 53700 0
189 20250224 170500 4623135800 53700 53700 53700 53700 0
190 20250224 170400 4623135800 53700 53700 53700 53700 0
191 20250224 170300 4623135800 53700 53700 53700 53700 0
192 20250224 170200 4623135800 53700 53700 53700 53700 0
193 20250224 170100 4623135800 53700 53700 53700 53700 0
194 20250224 170000 4623135800 53700 53700 53700 53700 0
195 20250224 165900 4623135800 53700 53700 53700 53700 0
196 20250224 165800 4623135800 53700 53700 53700 53700 0
197 20250224 165700 4623135800 53700 53700 53700 53700 0
198 20250224 165600 4623135800 53700 53700 53700 53700 0
199 20250224 165500 4623135800 53700 53700 53700 53700 0
200 20250224 165400 4623135800 53700 53700 53700 53700 0
201 20250224 165300 4623135800 53700 53700 53700 53700 0
202 20250224 165200 4623135800 53700 53700 53700 53700 0
203 20250224 165100 4623135800 53700 53700 53700 53700 0
204 20250224 165000 4623135800 53700 53700 53700 53700 0
205 20250224 164900 4623135800 53700 53700 53700 53700 0
206 20250224 164800 4623135800 53700 53700 53700 53700 0
207 20250224 164700 4623135800 53700 53700 53700 53700 0
208 20250224 164600 4623135800 53700 53700 53700 53700 0
209 20250224 164500 4623135800 53700 53700 53700 53700 0
210 20250224 164400 4623135800 53700 53700 53700 53700 0
211 20250224 164300 4623135800 53700 53700 53700 53700 0
212 20250224 164200 4623135800 53700 53700 53700 53700 1733
213 20250224 164100 4623135800 53700 53700 53700 53700 0
214 20250224 164000 4623135800 53700 53700 53700 53700 0
215 20250224 163900 4623135800 53700 53700 53700 53700 0
216 20250224 163800 4623135800 53700 53700 53700 53700 0
217 20250224 163700 4623135800 53700 53700 53700 53700 0
218 20250224 163600 4623135800 53700 53700 53700 53700 0
219 20250224 163500 4623135800 53700 53700 53700 53700 0
220 20250224 163400 4623135800 53700 53700 53700 53700 0
221 20250224 163300 4623135800 53700 53700 53700 53700 0
222 20250224 163200 4623135800 53700 53700 53700 53700 0
223 20250224 163100 4623135800 53700 53700 53700 53700 0
224 20250224 163000 4623135800 53700 53700 53700 53700 0
225 20250224 162900 4623135800 53700 53700 53700 53700 0
226 20250224 162800 4623135800 53700 53700 53700 53700 0
227 20250224 162700 4623135800 53700 53700 53700 53700 0
228 20250224 162600 4623135800 53700 53700 53700 53700 0
229 20250224 162500 4623135800 53700 53700 53700 53700 0
230 20250224 162400 4623135800 53700 53700 53700 53700 0
231 20250224 162300 4623135800 53700 53700 53700 53700 0
232 20250224 162200 4623135800 53700 53700 53700 53700 0
233 20250224 162100 4623135800 53700 53700 53700 53700 0
234 20250224 162000 4623135800 53700 53700 53700 53700 0
235 20250224 161900 4623135800 53700 53700 53700 53700 0
236 20250224 161800 4623135800 53700 53700 53700 53700 0
237 20250224 161700 4623135800 53700 53700 53700 53700 0
238 20250224 161600 4623135800 53700 53700 53700 53700 0
239 20250224 161500 4623135800 53700 53700 53700 53700 0
240 20250224 161400 4623135800 53700 53700 53700 53700 0
241 20250224 161300 4623135800 53700 53700 53700 53700 0
242 20250224 161200 4623135800 53700 53700 53700 53700 1733
243 20250224 161100 4623135800 53700 53700 53700 53700 0
244 20250224 161000 4623135800 53700 53700 53700 53700 0
245 20250224 160900 4623135800 53700 53700 53700 53700 0
246 20250224 160800 4623135800 53700 53700 53700 53700 0
247 20250224 160700 4623135800 53700 53700 53700 53700 0
248 20250224 160600 4623135800 53700 53700 53700 53700 0
249 20250224 160500 4623135800 53700 53700 53700 53700 0
250 20250224 160400 4623135800 53700 53700 53700 53700 0
251 20250224 160300 4623135800 53700 53700 53700 53700 0
252 20250224 160200 4623135800 53700 53700 53700 53700 0
253 20250224 160100 4623135800 53700 53700 53700 53700 0
254 20250224 160000 4623135800 53700 53700 53700 53700 0
255 20250224 155900 4623135800 53700 53700 53700 53700 0
256 20250224 155800 4623135800 53700 53700 53700 53700 0
257 20250224 155700 4623135800 53700 53700 53700 53700 0
258 20250224 155600 4623135800 53700 53700 53700 53700 0
259 20250224 155500 4623135800 53700 53700 53700 53700 0
260 20250224 155400 4623135800 53700 53700 53700 53700 0
261 20250224 155300 4623135800 53700 53700 53700 53700 0
262 20250224 155200 4623135800 53700 53700 53700 53700 0
263 20250224 155100 4623135800 53700 53700 53700 53700 0
264 20250224 155000 4623135800 53700 53700 53700 53700 0
265 20250224 154900 4623135800 53700 53700 53700 53700 0
266 20250224 154800 4623135800 53700 53700 53700 53700 0
267 20250224 154700 4623135800 53700 53700 53700 53700 0
268 20250224 154600 4623135800 53700 53700 53700 53700 0
269 20250224 154500 4623135800 53700 53700 53700 53700 0
270 20250224 154400 4623135800 53700 53700 53700 53700 0
271 20250224 154300 4623135800 53700 53700 53700 53700 0
272 20250224 154200 4623135800 53700 53700 53700 53700 1733
273 20250224 154100 4623135800 53700 53700 53700 53700 0
274 20250224 154000 4623135800 53700 53700 53700 53700 0
275 20250224 153900 4623135800 53700 53700 53700 53700 0
276 20250224 153800 4623135800 53700 53700 53700 53700 0
277 20250224 153700 4623135800 53700 53700 53700 53700 0
278 20250224 153600 4623135800 53700 53700 53700 53700 0
279 20250224 153500 4623135800 53700 53700 53700 53700 0
280 20250224 153400 4623135800 53700 53700 53700 53700 0
281 20250224 153300 4623135800 53700 53700 53700 53700 0
282 20250224 153200 4623135800 53700 53700 53700 53700 0
283 20250224 153100 4623135800 53700 53700 53700 53700 0
284 20250224 153000 4623135800 53700 53700 53700 53700 1733
285 20250224 152900 4530073700 53600 53600 53600 53600 0
286 20250224 152800 4530073700 53600 53600 53600 53600 0
287 20250224 152700 4530073700 53600 53600 53600 53600 0
288 20250224 152600 4530073700 53600 53600 53600 53600 0
289 20250224 152500 4530073700 53600 53600 53600 53600 0
290 20250224 152400 4530073700 53600 53600 53600 53600 0
291 20250224 152300 4530073700 53600 53600 53600 53600 0
292 20250224 152200 4530073700 53600 53600 53600 53600 0
293 20250224 152100 4530073700 53600 53600 53600 53600 0
294 20250224 152000 4530073700 53600 53600 53600 53600 0
295 20250224 151900 4530073700 53600 53500 53600 53500 144
296 20250224 151800 4522365100 53500 53500 53500 53400 47
297 20250224 151700 4519850700 53500 53400 53500 53400 343
298 20250224 151600 4501506700 53500 53300 53500 53300 119
299 20250224 151500 4495151000 53400 53300 53400 53300 18
300 20250224 151400 4494190500 53400 53400 53400 53300 54
301 20250224 151300 4491309500 53400 53400 53500 53300 240
302 20250224 151200 4478487000 53300 53400 53400 53300 94
303 20250224 151100 4473474200 53300 53400 53400 53300 141
304 20250224 151000 4465950400 53400 53300 53500 53300 74
305 20250224 150900 4461999600 53300 53400 53500 53300 1118
306 20250224 150800 4402301200 53400 53500 53500 53400 667
307 20250224 150700 4366624200 53500 53600 53600 53500 201
308 20250224 150600 4355866000 53500 53500 53600 53500 216
309 20250224 150500 4344308500 53500 53500 53600 53500 127
310 20250224 150400 4337511200 53500 53500 53600 53500 124
311 20250224 150300 4330871200 53500 53500 53500 53500 59
312 20250224 150200 4327714700 53600 53500 53600 53500 609
313 20250224 150100 4295118400 53600 53600 53600 53500 76
314 20250224 150000 4291045000 53600 53600 53600 53500 40
315 20250224 145900 4288902100 53600 53600 53600 53600 27
316 20250224 145800 4287454900 53500 53500 53600 53500 43
317 20250224 145700 4285152900 53600 53600 53600 53600 83
318 20250224 145600 4280704100 53600 53600 53600 53600 29
319 20250224 145500 4279149700 53600 53500 53600 53500 44
320 20250224 145400 4276791600 53600 53600 53600 53500 28
321 20250224 145300 4275290900 53500 53500 53600 53500 119
322 20250224 145200 4268924300 53600 53600 53600 53500 86
323 20250224 145100 4264319700 53500 53600 53600 53500 75
324 20250224 145000 4260305700 53500 53500 53600 53500 155
325 20250224 144900 4252011200 53500 53500 53500 53500 703
326 20250224 144800 4214400700 53500 53600 53600 53500 455
327 20250224 144700 4190019300 53600 53600 53700 53600 46
328 20250224 144600 4187552700 53700 53600 53700 53600 119
329 20250224 144500 4181172300 53600 53600 53700 53600 68
330 20250224 144400 4177525400 53600 53700 53700 53600 38
331 20250224 144300 4175487500 53600 53600 53700 53600 345
332 20250224 144200 4156986600 53600 53700 53700 53600 84
333 20250224 144100 4152479700 53600 53600 53700 53600 38
334 20250224 144000 4150442800 53600 53600 53600 53500 338
335 20250224 143900 4132327700 53600 53700 53700 53600 61
336 20250224 143800 4129053900 53700 53700 53700 53600 524
337 20250224 143700 4100918800 53700 53700 53800 53700 264
338 20250224 143600 4086733100 53700 53600 53700 53600 177
339 20250224 143500 4077233800 53600 53600 53600 53600 76
340 20250224 143400 4073160200 53700 53600 53700 53600 68
341 20250224 143300 4069512700 53600 53600 53600 53600 21
342 20250224 143200 4068387100 53600 53600 53600 53600 196
343 20250224 143100 4057881500 53600 53600 53600 53500 472
344 20250224 143000 4032585900 53600 53600 53600 53500 102
345 20250224 142900 4027126300 53500 53500 53600 53500 109
346 20250224 142800 4021293600 53500 53500 53600 53500 146
347 20250224 142700 4013482500 53500 53600 53600 53500 230
348 20250224 142600 4001156200 53600 53700 53700 53600 70
349 20250224 142500 3997400900 53700 53700 53700 53600 118
350 20250224 142400 3991067900 53700 53600 53700 53600 74
351 20250224 142300 3987098000 53600 53600 53600 53500 167
352 20250224 142200 3978150500 53600 53600 53600 53500 207
353 20250224 142100 3967057200 53600 53600 53600 53500 170
354 20250224 142000 3957959400 53600 53500 53600 53400 332
355 20250224 141900 3940201800 53500 53500 53500 53400 137
356 20250224 141800 3932876700 53500 53500 53500 53400 105
357 20250224 141700 3927263100 53500 53500 53500 53400 90
358 20250224 141600 3922450100 53400 53400 53500 53400 67
359 20250224 141500 3918871300 53400 53500 53500 53400 51
360 20250224 141400 3916146500 53500 53400 53500 53400 203
361 20250224 141300 3905302000 53400 53400 53400 53300 56
362 20250224 141200 3902313500 53400 53400 53400 53400 26
363 20250224 141100 3900925100 53400 53400 53400 53300 65
364 20250224 141000 3897456900 53400 53300 53400 53300 48
365 20250224 140900 3894897300 53400 53400 53400 53300 69
366 20250224 140800 3891216400 53300 53400 53400 53300 35
367 20250224 140700 3889347600 53400 53400 53500 53400 41
368 20250224 140600 3887158100 53400 53400 53400 53400 282
369 20250224 140500 3872099300 53400 53400 53400 53300 876
370 20250224 140400 3825323600 53500 53500 53500 53400 71
371 20250224 140300 3821529300 53400 53400 53500 53400 51
372 20250224 140200 3818804700 53500 53400 53500 53400 51
373 20250224 140100 3816080100 53500 53400 53500 53400 30
374 20250224 140000 3814477100 53400 53400 53500 53400 65
375 20250224 135900 3811003200 53400 53400 53400 53400 38
376 20250224 135800 3808974000 53400 53300 53400 53300 274
377 20250224 135700 3794346000 53400 53300 53400 53300 180
378 20250224 135600 3784748600 53400 53300 53400 53300 38
379 20250224 135500 3782721300 53300 53300 53300 53300 532
380 20250224 135400 3754365700 53300 53300 53400 53300 68
381 20250224 135300 3750740100 53300 53300 53300 53300 159
382 20250224 135200 3742265400 53300 53200 53300 53200 192
383 20250224 135100 3732032600 53200 53200 53300 53200 72
384 20250224 135000 3728201900 53300 53200 53300 53200 769
385 20250224 134900 3687216200 53200 53300 53300 53200 70
386 20250224 134800 3683489000 53300 53300 53400 53300 400
387 20250224 134700 3662168800 53300 53300 53300 53200 39
388 20250224 134600 3660091100 53200 53300 53300 53200 30
389 20250224 134500 3658493500 53300 53300 53300 53200 25
390 20250224 134400 3657161100 53300 53300 53300 53300 51
391 20250224 134300 3654442800 53300 53300 53300 53300 14
392 20250224 134200 3653696600 53300 53300 53300 53200 117
393 20250224 134100 3647460600 53300 53300 53300 53200 135
394 20250224 134000 3640274700 53300 53300 53300 53300 9
395 20250224 133900 3639795000 53300 53200 53300 53200 14
396 20250224 133800 3639048900 53200 53400 53400 53200 830
397 20250224 133700 3594812800 53300 53400 53500 53300 1440
398 20250224 133600 3517919500 53500 53500 53500 53500 65
399 20250224 133500 3514442000 53500 53500 53500 53500 20
400 20250224 133400 3513372000 53500 53500 53500 53500 53
401 20250224 133300 3510536500 53400 53500 53500 53400 22
402 20250224 133200 3509359600 53500 53500 53500 53500 22
403 20250224 133100 3508182600 53500 53500 53500 53500 349
404 20250224 133000 3489511100 53400 53400 53400 53400 7
405 20250224 132900 3489137300 53500 53500 53500 53500 53
406 20250224 132800 3486301800 53400 53500 53500 53400 31
407 20250224 132700 3484643400 53400 53500 53500 53400 270
408 20250224 132600 3470222700 53400 53400 53400 53400 6
409 20250224 132500 3469902300 53300 53300 53300 53300 12
410 20250224 132400 3469262700 53300 53400 53400 53300 916
411 20250224 132300 3420360300 53500 53600 53600 53500 69
412 20250224 132200 3416668100 53600 53600 53600 53500 157
413 20250224 132100 3408268000 53600 53600 53600 53500 56
414 20250224 132000 3405266600 53600 53600 53600 53600 84
415 20250224 131900 3400764200 53600 53600 53600 53600 22
416 20250224 131800 3399585000 53600 53600 53600 53600 14
417 20250224 131700 3398834600 53500 53600 53600 53500 314
418 20250224 131600 3382034300 53600 53500 53600 53500 39
419 20250224 131500 3379945700 53600 53600 53600 53600 20
420 20250224 131400 3378873700 53600 53600 53600 53600 11
421 20250224 131300 3378284100 53500 53600 53600 53500 5
422 20250224 131200 3378016400 53600 53500 53600 53500 4
423 20250224 131100 3377802200 53500 53500 53600 53500 8
424 20250224 131000 3377373900 53500 53500 53500 53500 189
425 20250224 130900 3367262400 53500 53500 53500 53500 2
426 20250224 130800 3367155400 53500 53500 53500 53500 1
427 20250224 130700 3367101900 53500 53500 53500 53500 16
428 20250224 130600 3366245900 53500 53500 53500 53500 9
429 20250224 130500 3365764400 53400 53400 53400 53400 181
430 20250224 130400 3356099000 53400 53500 53500 53400 16
431 20250224 130300 3355244100 53400 53500 53500 53400 11
432 20250224 130200 3354655700 53500 53500 53500 53500 20
433 20250224 130100 3353585700 53500 53600 53600 53500 270
434 20250224 130000 3339140000 53600 53600 53600 53600 33
435 20250224 125900 3337371200 53600 53700 53700 53600 147
436 20250224 125800 3329490000 53700 53700 53700 53700 37
437 20250224 125700 3327503100 53700 53700 53700 53700 5
438 20250224 125600 3327234600 53600 53600 53600 53600 1
439 20250224 125500 3327181000 53600 53600 53600 53600 9
440 20250224 125400 3326698600 53700 53800 53800 53700 397
441 20250224 125300 3305379300 53800 53800 53800 53800 92
442 20250224 125200 3300429700 53800 53700 53800 53700 29
443 20250224 125100 3298869600 53800 53900 53900 53800 69
444 20250224 125000 3295156100 53900 53800 53900 53800 407
445 20250224 124900 3273219800 53800 53800 53800 53800 243
446 20250224 124800 3260146400 53800 53800 53800 53700 27
447 20250224 124700 3258693900 53800 53800 53800 53800 551
448 20250224 124600 3229050100 53800 53600 53800 53600 2089
449 20250224 124500 3116968700 53600 53600 53600 53600 1
450 20250224 124400 3116915100 53500 53500 53500 53500 25
451 20250224 124300 3115577600 53500 53600 53600 53500 82
452 20250224 124200 3111187600 53500 53500 53500 53500 223
453 20250224 124100 3099257100 53500 53500 53500 53500 1
454 20250224 124000 3099203600 53500 53500 53500 53400 257
455 20250224 123900 3085461700 53500 53500 53600 53500 36
456 20250224 123800 3083535500 53500 53500 53500 53500 803
457 20250224 123700 3040575000 53400 53400 53400 53400 368
458 20250224 123600 3020923800 53400 53400 53400 53400 6
459 20250224 123500 3020603400 53300 53200 53300 53200 2
460 20250224 123400 3020496900 53200 53200 53200 53200 1
461 20250224 123300 3020443700 53300 53300 53300 53300 0
462 20250224 123200 3020443700 53300 53300 53300 53300 279
463 20250224 123100 3005573000 53200 53200 53200 53200 1
464 20250224 123000 3005519800 53200 53300 53300 53200 6
465 20250224 122900 3005200100 53300 53300 53300 53300 58
466 20250224 122800 3002108700 53300 53400 53400 53300 23
467 20250224 122700 3000880600 53300 53300 53300 53300 52
468 20250224 122600 2998109000 53300 53300 53300 53300 71
469 20250224 122500 2994324700 53400 53400 53400 53400 1
470 20250224 122400 2994271300 53400 53400 53400 53400 0
471 20250224 122300 2994271300 53400 53300 53400 53300 55
472 20250224 122200 2991338300 53300 53300 53300 53300 0
473 20250224 122100 2991338300 53300 53300 53300 53300 1
474 20250224 122000 2991285000 53300 53300 53300 53300 5
475 20250224 121900 2991018500 53300 53400 53400 53300 34
476 20250224 121800 2989206000 53400 53400 53400 53400 0
477 20250224 121700 2989206000 53400 53300 53400 53200 55
478 20250224 121600 2986272600 53200 53200 53200 53200 77
479 20250224 121500 2982176200 53300 53300 53300 53200 1081
480 20250224 121400 2924561100 53300 53400 53400 53300 19
481 20250224 121300 2923546600 53400 53400 53400 53400 4
482 20250224 121200 2923333000 53400 53400 53400 53400 11
483 20250224 121100 2922745600 53400 53500 53500 53400 6
484 20250224 121000 2922424700 53500 53400 53500 53400 291
485 20250224 120900 2906866700 53400 53400 53400 53400 0
486 20250224 120800 2906866700 53400 53300 53400 53300 158
487 20250224 120700 2898432400 53300 53300 53300 53300 8
488 20250224 120600 2898006000 53300 53300 53300 53300 3
489 20250224 120500 2897846100 53400 53300 53400 53300 9
490 20250224 120400 2897365600 53400 53400 53400 53400 30
491 20250224 120300 2895763600 53400 53400 53400 53400 18
492 20250224 120200 2894802400 53300 53300 53300 53300 0
493 20250224 120100 2894802400 53300 53400 53400 53300 25
494 20250224 120000 2893467700 53400 53500 53500 53400 595
495 20250224 115900 2861685300 53500 53500 53500 53500 115
496 20250224 115800 2855532800 53500 53400 53500 53400 26
497 20250224 115700 2854141900 53400 53400 53500 53400 9
498 20250224 115600 2853660800 53400 53400 53400 53400 1
499 20250224 115500 2853607400 53400 53400 53400 53400 189
500 20250224 115400 2843514800 53400 53400 53400 53400 31
501 20250224 115300 2841859400 53300 53300 53300 53300 21
502 20250224 115200 2840740100 53200 53300 53300 53200 11
503 20250224 115100 2840153900 53300 53300 53300 53300 101
504 20250224 115000 2834770600 53300 53300 53300 53300 1
505 20250224 114900 2834717300 53400 53400 53400 53400 2
506 20250224 114800 2834610500 53200 53300 53400 53200 19
507 20250224 114700 2833597200 53300 53300 53300 53300 50
508 20250224 114600 2830932200 53300 53300 53300 53300 74
509 20250224 114500 2826988000 53300 53300 53300 53200 75
510 20250224 114400 2822990600 53200 53200 53200 53200 87
511 20250224 114300 2818362200 53300 53200 53300 53200 112
512 20250224 114200 2812393700 53200 53200 53200 53200 0
513 20250224 114100 2812393700 53200 53200 53200 53200 0
514 20250224 114000 2812393700 53200 53200 53200 53200 36
515 20250224 113900 2810478500 53200 53200 53200 53200 1
516 20250224 113800 2810425300 53200 53200 53200 53200 15
517 20250224 113700 2809627300 53200 53200 53200 53200 3
518 20250224 113600 2809467700 53200 53300 53300 53200 6
519 20250224 113500 2809148200 53300 53300 53300 53300 1
520 20250224 113400 2809094900 53300 53300 53300 53300 290
521 20250224 113300 2793637900 53200 53300 53300 53200 51
522 20250224 113200 2790922500 53300 53300 53300 53300 118
523 20250224 113100 2784633100 53300 53300 53300 53300 50
524 20250224 113000 2781968100 53200 53300 53300 53200 301
525 20250224 112900 2765924900 53400 53300 53400 53300 151
526 20250224 112800 2757874600 53200 53300 53300 53200 21
527 20250224 112700 2756755400 53200 53200 53200 53200 1
528 20250224 112600 2756702200 53200 53200 53200 53200 1
529 20250224 112500 2756649000 53200 53200 53200 53200 83
530 20250224 112400 2752233400 53300 53200 53300 53200 63
531 20250224 112300 2748876100 53200 53200 53200 53200 1
532 20250224 112200 2748822900 53200 53200 53200 53200 388
533 20250224 112100 2728181300 53300 53300 53300 53300 32
534 20250224 112000 2726475700 53300 53300 53300 53300 18
535 20250224 111900 2725516300 53200 53300 53300 53200 48
536 20250224 111800 2722961700 53300 53200 53300 53200 22
537 20250224 111700 2721791100 53200 53200 53300 53200 23
538 20250224 111600 2720566000 53300 53300 53300 53300 6
539 20250224 111500 2720246200 53200 53200 53200 53200 2
540 20250224 111400 2720139800 53200 53200 53200 53200 6
541 20250224 111300 2719820600 53300 53300 53300 53300 7
542 20250224 111200 2719447500 53200 53200 53300 53200 36
543 20250224 111100 2717532200 53200 53200 53200 53200 0
544 20250224 111000 2717532200 53200 53200 53200 53200 21
545 20250224 110900 2716415000 53300 53300 53300 53300 232
546 20250224 110800 2704049400 53400 53500 53500 53400 767
547 20250224 110700 2663091500 53400 53400 53400 53400 15
548 20250224 110600 2662290500 53600 53600 53600 53600 3
549 20250224 110500 2662129700 53600 53400 53600 53400 107
550 20250224 110400 2656412900 53500 53500 53500 53500 111
551 20250224 110300 2650474400 53500 53500 53500 53500 34
552 20250224 110200 2648655400 53500 53500 53500 53500 127
553 20250224 110100 2641860900 53500 53500 53500 53500 103
554 20250224 110000 2636350400 53500 53500 53500 53500 110
555 20250224 105900 2630465400 53500 53500 53500 53500 1
556 20250224 105800 2630411900 53500 53500 53500 53500 15
557 20250224 105700 2629609400 53500 53500 53500 53500 115
558 20250224 105600 2623456900 53500 53600 53600 53400 246
559 20250224 105500 2610298200 53600 53600 53600 53600 291
560 20250224 105400 2594700600 53600 53500 53600 53500 426
561 20250224 105300 2571867100 53500 53500 53500 53500 19
562 20250224 105200 2570850600 53500 53500 53500 53500 9
563 20250224 105100 2570369100 53600 53500 53600 53500 253
564 20250224 105000 2556813600 53500 53500 53500 53500 156
565 20250224 104900 2548467600 53500 53500 53500 53500 8
566 20250224 104800 2548039600 53500 53500 53500 53500 20
567 20250224 104700 2546969600 53400 53400 53400 53400 0
568 20250224 104600 2546969600 53400 53400 53400 53400 0
569 20250224 104500 2546969600 53400 53500 53600 53400 160
570 20250224 104400 2538409600 53500 53500 53500 53500 0
571 20250224 104300 2538409600 53500 53600 53600 53500 185
572 20250224 104200 2528501900 53500 53300 53500 53300 385
573 20250224 104100 2507907400 53400 53400 53400 53300 167
574 20250224 104000 2498989700 53400 53300 53400 53300 9
575 20250224 103900 2498509800 53400 53400 53500 53400 29
576 20250224 103800 2496961000 53400 53300 53400 53300 105
577 20250224 103700 2491354100 53400 53400 53400 53300 4
578 20250224 103600 2491140600 53300 53400 53400 53300 20
579 20250224 103500 2490072700 53300 53300 53300 53300 102
580 20250224 103400 2484636100 53300 53400 53400 53300 81
581 20250224 103300 2480318700 53300 53500 53500 53300 147
582 20250224 103200 2472483400 53300 53400 53500 53300 14
583 20250224 103100 2471735800 53400 53400 53400 53400 106
584 20250224 103000 2466075400 53500 53500 53600 53500 183
585 20250224 102900 2456284700 53400 53200 53500 53200 453
586 20250224 102800 2432082300 53200 53200 53200 53200 6
587 20250224 102700 2431763100 53300 53300 53300 53200 43
588 20250224 102600 2429471300 53300 53300 53300 53300 5
589 20250224 102500 2429204800 53300 53300 53300 53300 61
590 20250224 102400 2425953500 53300 53300 53300 53300 5
591 20250224 102300 2425687000 53300 53400 53400 53300 26
592 20250224 102200 2424298700 53400 53300 53400 53300 317
593 20250224 102100 2407390800 53200 53000 53200 53000 214
594 20250224 102000 2396010400 53000 53100 53200 53000 149
595 20250224 101900 2388102700 53200 53100 53200 53100 37
596 20250224 101800 2386135900 53200 53200 53200 53200 6
597 20250224 101700 2385816700 53000 53000 53100 53000 202
598 20250224 101600 2375108600 53000 53000 53100 53000 32
599 20250224 101500 2373412300 53000 53100 53100 53000 197
600 20250224 101400 2362960400 53000 53100 53100 53000 85
601 20250224 101300 2358454500 53100 53100 53100 53100 102
602 20250224 101200 2353038300 53100 53100 53100 53100 29
603 20250224 101100 2351498400 53100 53100 53100 53100 26
604 20250224 101000 2350117800 53100 53200 53200 53100 394
605 20250224 100900 2329188100 53200 53200 53200 53100 457
606 20250224 100800 2304877700 53100 53200 53200 53100 52
607 20250224 100700 2302116400 53200 53100 53200 53100 300
608 20250224 100600 2286186200 53100 53100 53100 53100 1
609 20250224 100500 2286133100 53200 53100 53200 53100 35
610 20250224 100400 2284274500 53100 53000 53100 53000 37
611 20250224 100300 2282313400 53000 53100 53100 53000 35
612 20250224 100200 2280458000 53100 53000 53100 53000 496
613 20250224 100100 2254125500 53200 53100 53200 53100 22
614 20250224 100000 2252957100 53100 53200 53200 53100 182
615 20250224 095900 2243292700 53200 53200 53200 53200 280
616 20250224 095800 2228396700 53200 53200 53200 53200 135
617 20250224 095700 2221214700 53100 53400 53400 53100 618
618 20250224 095600 2188337800 53400 53400 53400 53400 213
619 20250224 095500 2176963600 53400 53400 53400 53400 16
620 20250224 095400 2176109200 53400 53600 53600 53400 406
621 20250224 095300 2154361300 53600 53700 53700 53600 647
622 20250224 095200 2119620100 53600 53600 53700 53400 180
623 20250224 095100 2109978300 53600 53400 53600 53200 280
624 20250224 095000 2094998800 53400 52900 53400 52800 1976
625 20250224 094900 1990279300 52900 53100 53100 52900 472
626 20250224 094800 1965276800 53200 53100 53200 53100 42
627 20250224 094700 1963046500 53100 53200 53200 53100 86
628 20250224 094600 1958473500 53200 53200 53300 53200 235
629 20250224 094500 1945971400 53100 53100 53200 53100 433
630 20250224 094400 1922951200 53200 53100 53200 53000 160
631 20250224 094300 1914457300 52900 52900 53000 52900 719
632 20250224 094200 1876368700 52900 52900 52900 52800 271
633 20250224 094100 1862034900 52900 52900 52900 52800 698
634 20250224 094000 1825111800 52900 53000 53000 52900 1254
635 20250224 093900 1758651200 53000 53100 53100 53000 875
636 20250224 093800 1712192400 53100 53100 53200 53100 110
637 20250224 093700 1706349800 53200 53200 53200 53200 160
638 20250224 093600 1697837800 53200 53300 53300 53200 347
639 20250224 093500 1679377200 53300 53400 53400 53300 880
640 20250224 093400 1632472200 53300 53300 53400 53300 96
641 20250224 093300 1627350900 53300 53300 53400 53300 39
642 20250224 093200 1625271500 53400 53400 53500 53400 421
643 20250224 093100 1602770100 53400 53400 53400 53400 138
644 20250224 093000 1595400900 53300 53300 53300 53300 31
645 20250224 092900 1593748600 53300 53400 53400 53300 174
646 20250224 092800 1584458200 53400 53600 53600 53400 151
647 20250224 092700 1576378600 53600 53400 53600 53400 198
648 20250224 092600 1565793800 53500 53400 53500 53400 109
649 20250224 092500 1559970600 53400 53500 53500 53400 535
650 20250224 092400 1531371200 53500 53600 53600 53500 879
651 20250224 092300 1484300600 53600 53800 53800 53600 539
652 20250224 092200 1455351100 53800 53500 53800 53500 774
653 20250224 092100 1413840700 53500 53500 53500 53500 147
654 20250224 092000 1405976200 53500 53600 53600 53400 251
655 20250224 091900 1392547400 53500 53300 53500 53300 564
656 20250224 091800 1362404500 53300 53300 53300 53200 165
657 20250224 091700 1353614900 53300 53200 53300 53200 329
658 20250224 091600 1336093400 53200 53300 53300 53200 104
659 20250224 091500 1330560000 53300 53300 53400 53300 206
660 20250224 091400 1319580100 53300 53400 53400 53300 17
661 20250224 091300 1318672600 53400 53300 53400 53300 345
662 20250224 091200 1300251200 53300 53500 53500 53100 712
663 20250224 091100 1262348900 53400 53300 53400 53200 697
664 20250224 091000 1225190500 53300 53300 53400 53300 1199
665 20250224 090900 1161216500 53300 53300 53300 53100 1773
666 20250224 090800 1066808100 53400 53400 53400 53200 1090
667 20250224 090700 1008715300 53400 53800 53800 53400 4939
668 20250224 090600 744349700 53800 54000 54000 53700 1231
669 20250224 090500 678046300 53900 53900 53900 53800 1080
670 20250224 090400 619867800 53900 53600 53900 53500 2067
671 20250224 090300 508992800 53600 53600 53800 53500 2047
672 20250224 090200 399307500 53400 53300 53500 53200 2701
673 20250224 090100 255177900 53300 53200 53300 52900 1887
674 20250224 090000 154911900 52900 52600 53300 52600 2706