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

677
101930/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201500,455100000,34950,34950,34950,34950,92
20250224,201400,455100000,34950,34950,34950,34950,0
20250224,201300,455100000,34950,34950,34950,34950,0
20250224,201200,455100000,34950,34950,34950,34950,0
20250224,201100,455100000,34950,34950,34950,34950,0
20250224,201000,455100000,34950,34950,34950,34950,0
20250224,200900,455100000,34950,34950,34950,34950,0
20250224,200800,455100000,34950,34950,34950,34950,0
20250224,200700,455100000,34950,34950,34950,34950,0
20250224,200600,455100000,34950,34950,34950,34950,0
20250224,200500,455100000,34950,34950,34950,34950,0
20250224,200400,455100000,34950,34950,34950,34950,0
20250224,200300,455100000,34950,34950,34950,34950,0
20250224,200200,455100000,34950,34950,34950,34950,0
20250224,200100,455100000,34950,34950,34950,34950,0
20250224,200000,455100000,34950,34950,34950,34950,0
20250224,195900,455100000,34950,34950,34950,34950,0
20250224,195800,455100000,34950,34950,34950,34950,0
20250224,195700,455100000,34950,34950,34950,34950,0
20250224,195600,455100000,34950,34950,34950,34950,0
20250224,195500,455100000,34950,34950,34950,34950,0
20250224,195400,455100000,34950,34950,34950,34950,0
20250224,195300,455100000,34950,34950,34950,34950,0
20250224,195200,455100000,34950,34950,34950,34950,0
20250224,195100,455100000,34950,34950,34950,34950,0
20250224,195000,455100000,34950,34950,34950,34950,0
20250224,194900,455100000,34950,34950,34950,34950,0
20250224,194800,455100000,34950,34950,34950,34950,0
20250224,194700,455100000,34950,34950,34950,34950,0
20250224,194600,455100000,34950,34950,34950,34950,0
20250224,194500,455100000,34950,34950,34950,34950,92
20250224,194400,455100000,34950,34950,34950,34950,0
20250224,194300,455100000,34950,34950,34950,34950,0
20250224,194200,455100000,34950,34950,34950,34950,0
20250224,194100,455100000,34950,34950,34950,34950,0
20250224,194000,455100000,34950,34950,34950,34950,0
20250224,193900,455100000,34950,34950,34950,34950,0
20250224,193800,455100000,34950,34950,34950,34950,0
20250224,193700,455100000,34950,34950,34950,34950,0
20250224,193600,455100000,34950,34950,34950,34950,0
20250224,193500,455100000,34950,34950,34950,34950,0
20250224,193400,455100000,34950,34950,34950,34950,0
20250224,193300,455100000,34950,34950,34950,34950,0
20250224,193200,455100000,34950,34950,34950,34950,0
20250224,193100,455100000,34950,34950,34950,34950,0
20250224,193000,455100000,34950,34950,34950,34950,0
20250224,192900,455100000,34950,34950,34950,34950,0
20250224,192800,455100000,34950,34950,34950,34950,0
20250224,192700,455100000,34950,34950,34950,34950,0
20250224,192600,455100000,34950,34950,34950,34950,0
20250224,192500,455100000,34950,34950,34950,34950,0
20250224,192400,455100000,34950,34950,34950,34950,0
20250224,192300,455100000,34950,34950,34950,34950,0
20250224,192200,455100000,34950,34950,34950,34950,0
20250224,192100,455100000,34950,34950,34950,34950,0
20250224,192000,455100000,34950,34950,34950,34950,0
20250224,191900,455100000,34950,34950,34950,34950,0
20250224,191800,455100000,34950,34950,34950,34950,0
20250224,191700,455100000,34950,34950,34950,34950,0
20250224,191600,455100000,34950,34950,34950,34950,0
20250224,191500,455100000,34950,34950,34950,34950,92
20250224,191400,455100000,34950,34950,34950,34950,0
20250224,191300,455100000,34950,34950,34950,34950,0
20250224,191200,455100000,34950,34950,34950,34950,0
20250224,191100,455100000,34950,34950,34950,34950,0
20250224,191000,455100000,34950,34950,34950,34950,0
20250224,190900,455100000,34950,34950,34950,34950,0
20250224,190800,455100000,34950,34950,34950,34950,0
20250224,190700,455100000,34950,34950,34950,34950,0
20250224,190600,455100000,34950,34950,34950,34950,0
20250224,190500,455100000,34950,34950,34950,34950,0
20250224,190400,455100000,34950,34950,34950,34950,0
20250224,190300,455100000,34950,34950,34950,34950,0
20250224,190200,455100000,34950,34950,34950,34950,0
20250224,190100,455100000,34950,34950,34950,34950,0
20250224,190000,455100000,34950,34950,34950,34950,0
20250224,185900,455100000,34950,34950,34950,34950,0
20250224,185800,455100000,34950,34950,34950,34950,0
20250224,185700,455100000,34950,34950,34950,34950,0
20250224,185600,455100000,34950,34950,34950,34950,0
20250224,185500,455100000,34950,34950,34950,34950,0
20250224,185400,455100000,34950,34950,34950,34950,0
20250224,185300,455100000,34950,34950,34950,34950,0
20250224,185200,455100000,34950,34950,34950,34950,0
20250224,185100,455100000,34950,34950,34950,34950,0
20250224,185000,455100000,34950,34950,34950,34950,0
20250224,184900,455100000,34950,34950,34950,34950,0
20250224,184800,455100000,34950,34950,34950,34950,0
20250224,184700,455100000,34950,34950,34950,34950,0
20250224,184600,455100000,34950,34950,34950,34950,0
20250224,184500,455100000,34950,34950,34950,34950,92
20250224,184400,455100000,34950,34950,34950,34950,0
20250224,184300,455100000,34950,34950,34950,34950,0
20250224,184200,455100000,34950,34950,34950,34950,0
20250224,184100,455100000,34950,34950,34950,34950,0
20250224,184000,455100000,34950,34950,34950,34950,0
20250224,183900,455100000,34950,34950,34950,34950,0
20250224,183800,455100000,34950,34950,34950,34950,0
20250224,183700,455100000,34950,34950,34950,34950,0
20250224,183600,455100000,34950,34950,34950,34950,0
20250224,183500,455100000,34950,34950,34950,34950,0
20250224,183400,455100000,34950,34950,34950,34950,0
20250224,183300,455100000,34950,34950,34950,34950,0
20250224,183200,455100000,34950,34950,34950,34950,0
20250224,183100,455100000,34950,34950,34950,34950,0
20250224,183000,455100000,34950,34950,34950,34950,0
20250224,182900,455100000,34950,34950,34950,34950,0
20250224,182800,455100000,34950,34950,34950,34950,0
20250224,182700,455100000,34950,34950,34950,34950,0
20250224,182600,455100000,34950,34950,34950,34950,0
20250224,182500,455100000,34950,34950,34950,34950,0
20250224,182400,455100000,34950,34950,34950,34950,0
20250224,182300,455100000,34950,34950,34950,34950,0
20250224,182200,455100000,34950,34950,34950,34950,0
20250224,182100,455100000,34950,34950,34950,34950,0
20250224,182000,455100000,34950,34950,34950,34950,0
20250224,181900,455100000,34950,34950,34950,34950,0
20250224,181800,455100000,34950,34950,34950,34950,0
20250224,181700,455100000,34950,34950,34950,34950,0
20250224,181600,455100000,34950,34950,34950,34950,0
20250224,181500,455100000,34950,34950,34950,34950,92
20250224,181400,455100000,34950,34950,34950,34950,0
20250224,181300,455100000,34950,34950,34950,34950,0
20250224,181200,455100000,34950,34950,34950,34950,0
20250224,181100,455100000,34950,34950,34950,34950,0
20250224,181000,455100000,34950,34950,34950,34950,0
20250224,180900,455100000,34950,34950,34950,34950,0
20250224,180800,455100000,34950,34950,34950,34950,0
20250224,180700,455100000,34950,34950,34950,34950,0
20250224,180600,455100000,34950,34950,34950,34950,0
20250224,180500,455100000,34950,34950,34950,34950,0
20250224,180400,455100000,34950,34950,34950,34950,0
20250224,180300,455100000,34950,34950,34950,34950,0
20250224,180200,455100000,34950,34950,34950,34950,0
20250224,180100,455100000,34950,34950,34950,34950,0
20250224,180000,455100000,34950,34950,34950,34950,0
20250224,175900,455100000,34950,34950,34950,34950,0
20250224,175800,455100000,34950,34950,34950,34950,0
20250224,175700,455100000,34950,34950,34950,34950,0
20250224,175600,455100000,34950,34950,34950,34950,0
20250224,175500,455100000,34950,34950,34950,34950,0
20250224,175400,455100000,34950,34950,34950,34950,0
20250224,175300,455100000,34950,34950,34950,34950,0
20250224,175200,455100000,34950,34950,34950,34950,0
20250224,175100,455100000,34950,34950,34950,34950,0
20250224,175000,455100000,34950,34950,34950,34950,0
20250224,174900,455100000,34950,34950,34950,34950,0
20250224,174800,455100000,34950,34950,34950,34950,0
20250224,174700,455100000,34950,34950,34950,34950,0
20250224,174600,455100000,34950,34950,34950,34950,0
20250224,174500,455100000,34950,34950,34950,34950,92
20250224,174400,455100000,34950,34950,34950,34950,0
20250224,174300,455100000,34950,34950,34950,34950,0
20250224,174200,455100000,34950,34950,34950,34950,0
20250224,174100,455100000,34950,34950,34950,34950,0
20250224,174000,455100000,34950,34950,34950,34950,0
20250224,173900,455100000,34950,34950,34950,34950,0
20250224,173800,455100000,34950,34950,34950,34950,0
20250224,173700,455100000,34950,34950,34950,34950,0
20250224,173600,455100000,34950,34950,34950,34950,0
20250224,173500,455100000,34950,34950,34950,34950,0
20250224,173400,455100000,34950,34950,34950,34950,0
20250224,173300,455100000,34950,34950,34950,34950,0
20250224,173200,455100000,34950,34950,34950,34950,0
20250224,173100,455100000,34950,34950,34950,34950,0
20250224,173000,455100000,34950,34950,34950,34950,0
20250224,172900,455100000,34950,34950,34950,34950,0
20250224,172800,455100000,34950,34950,34950,34950,0
20250224,172700,455100000,34950,34950,34950,34950,0
20250224,172600,455100000,34950,34950,34950,34950,0
20250224,172500,455100000,34950,34950,34950,34950,0
20250224,172400,455100000,34950,34950,34950,34950,0
20250224,172300,455100000,34950,34950,34950,34950,0
20250224,172200,455100000,34950,34950,34950,34950,0
20250224,172100,455100000,34950,34950,34950,34950,0
20250224,172000,455100000,34950,34950,34950,34950,0
20250224,171900,455100000,34950,34950,34950,34950,0
20250224,171800,455100000,34950,34950,34950,34950,0
20250224,171700,455100000,34950,34950,34950,34950,0
20250224,171600,455100000,34950,34950,34950,34950,0
20250224,171500,455100000,34950,34950,34950,34950,92
20250224,171400,455100000,34950,34950,34950,34950,0
20250224,171300,455100000,34950,34950,34950,34950,0
20250224,171200,455100000,34950,34950,34950,34950,0
20250224,171100,455100000,34950,34950,34950,34950,0
20250224,171000,455100000,34950,34950,34950,34950,0
20250224,170900,455100000,34950,34950,34950,34950,0
20250224,170800,455100000,34950,34950,34950,34950,0
20250224,170700,455100000,34950,34950,34950,34950,0
20250224,170600,455100000,34950,34950,34950,34950,0
20250224,170500,455100000,34950,34950,34950,34950,0
20250224,170400,455100000,34950,34950,34950,34950,0
20250224,170300,455100000,34950,34950,34950,34950,0
20250224,170200,455100000,34950,34950,34950,34950,0
20250224,170100,455100000,34950,34950,34950,34950,0
20250224,170000,455100000,34950,34950,34950,34950,0
20250224,165900,455100000,34950,34950,34950,34950,0
20250224,165800,455100000,34950,34950,34950,34950,0
20250224,165700,455100000,34950,34950,34950,34950,0
20250224,165600,455100000,34950,34950,34950,34950,0
20250224,165500,455100000,34950,34950,34950,34950,0
20250224,165400,455100000,34950,34950,34950,34950,0
20250224,165300,455100000,34950,34950,34950,34950,0
20250224,165200,455100000,34950,34950,34950,34950,0
20250224,165100,455100000,34950,34950,34950,34950,0
20250224,165000,455100000,34950,34950,34950,34950,0
20250224,164900,455100000,34950,34950,34950,34950,0
20250224,164800,455100000,34950,34950,34950,34950,0
20250224,164700,455100000,34950,34950,34950,34950,0
20250224,164600,455100000,34950,34950,34950,34950,0
20250224,164500,455100000,34950,34950,34950,34950,92
20250224,164400,455100000,34950,34950,34950,34950,0
20250224,164300,455100000,34950,34950,34950,34950,0
20250224,164200,455100000,34950,34950,34950,34950,0
20250224,164100,455100000,34950,34950,34950,34950,0
20250224,164000,455100000,34950,34950,34950,34950,0
20250224,163900,455100000,34950,34950,34950,34950,0
20250224,163800,455100000,34950,34950,34950,34950,0
20250224,163700,455100000,34950,34950,34950,34950,0
20250224,163600,455100000,34950,34950,34950,34950,0
20250224,163500,455100000,34950,34950,34950,34950,0
20250224,163400,455100000,34950,34950,34950,34950,0
20250224,163300,455100000,34950,34950,34950,34950,0
20250224,163200,455100000,34950,34950,34950,34950,0
20250224,163100,455100000,34950,34950,34950,34950,0
20250224,163000,455100000,34950,34950,34950,34950,0
20250224,162900,455100000,34950,34950,34950,34950,0
20250224,162800,455100000,34950,34950,34950,34950,0
20250224,162700,455100000,34950,34950,34950,34950,0
20250224,162600,455100000,34950,34950,34950,34950,0
20250224,162500,455100000,34950,34950,34950,34950,0
20250224,162400,455100000,34950,34950,34950,34950,0
20250224,162300,455100000,34950,34950,34950,34950,0
20250224,162200,455100000,34950,34950,34950,34950,0
20250224,162100,455100000,34950,34950,34950,34950,0
20250224,162000,455100000,34950,34950,34950,34950,0
20250224,161900,455100000,34950,34950,34950,34950,0
20250224,161800,455100000,34950,34950,34950,34950,0
20250224,161700,455100000,34950,34950,34950,34950,0
20250224,161600,455100000,34950,34950,34950,34950,0
20250224,161500,455100000,34950,34950,34950,34950,92
20250224,161400,455100000,34950,34950,34950,34950,0
20250224,161300,455100000,34950,34950,34950,34950,0
20250224,161200,455100000,34950,34950,34950,34950,0
20250224,161100,455100000,34950,34950,34950,34950,0
20250224,161000,455100000,34950,34950,34950,34950,0
20250224,160900,455100000,34950,34950,34950,34950,0
20250224,160800,455100000,34950,34950,34950,34950,0
20250224,160700,455100000,34950,34950,34950,34950,0
20250224,160600,455100000,34950,34950,34950,34950,0
20250224,160500,455100000,34950,34950,34950,34950,0
20250224,160400,455100000,34950,34950,34950,34950,0
20250224,160300,455100000,34950,34950,34950,34950,0
20250224,160200,455100000,34950,34950,34950,34950,0
20250224,160100,455100000,34950,34950,34950,34950,0
20250224,160000,455100000,34950,34950,34950,34950,0
20250224,155900,455100000,34950,34950,34950,34950,0
20250224,155800,455100000,34950,34950,34950,34950,0
20250224,155700,455100000,34950,34950,34950,34950,0
20250224,155600,455100000,34950,34950,34950,34950,0
20250224,155500,455100000,34950,34950,34950,34950,0
20250224,155400,455100000,34950,34950,34950,34950,0
20250224,155300,455100000,34950,34950,34950,34950,0
20250224,155200,455100000,34950,34950,34950,34950,0
20250224,155100,455100000,34950,34950,34950,34950,0
20250224,155000,455100000,34950,34950,34950,34950,0
20250224,154900,455100000,34950,34950,34950,34950,0
20250224,154800,455100000,34950,34950,34950,34950,0
20250224,154700,455100000,34950,34950,34950,34950,0
20250224,154600,455100000,34950,34950,34950,34950,0
20250224,154500,455100000,34950,34950,34950,34950,92
20250224,154400,455100000,34950,34950,34950,34950,0
20250224,154300,455100000,34950,34950,34950,34950,0
20250224,154200,455100000,34950,34950,34950,34950,0
20250224,154100,455100000,34950,34950,34950,34950,0
20250224,154000,455100000,34950,34950,34950,34950,0
20250224,153900,455100000,34950,34950,34950,34950,0
20250224,153800,455100000,34950,34950,34950,34950,0
20250224,153700,455100000,34950,34950,34950,34950,0
20250224,153600,455100000,34950,34950,34950,34950,0
20250224,153500,455100000,34950,34950,34950,34950,0
20250224,153400,455100000,34950,34950,34950,34950,0
20250224,153300,455100000,34950,34950,34950,34950,0
20250224,153200,455100000,34950,34950,34950,34950,0
20250224,153100,455100000,34950,34950,34950,34950,0
20250224,153000,455100000,34950,34950,34950,34950,92
20250224,152900,451884600,35100,35100,35100,35100,0
20250224,152800,451884600,35100,35100,35100,35100,0
20250224,152700,451884600,35100,35100,35100,35100,0
20250224,152600,451884600,35100,35100,35100,35100,0
20250224,152500,451884600,35100,35100,35100,35100,0
20250224,152400,451884600,35100,35100,35100,35100,0
20250224,152300,451884600,35100,35100,35100,35100,0
20250224,152200,451884600,35100,35100,35100,35100,0
20250224,152100,451884600,35100,35100,35100,35100,0
20250224,152000,451884600,35100,35100,35100,35100,0
20250224,151900,451884600,35100,35100,35100,35100,4
20250224,151800,451744200,34950,34950,34950,34950,0
20250224,151700,451744200,34950,34950,34950,34950,0
20250224,151600,451744200,34950,34950,34950,34950,0
20250224,151500,451744200,34950,34950,34950,34950,50
20250224,151400,449996700,35100,34950,35100,34900,204
20250224,151300,442872350,34950,35050,35050,34950,25
20250224,151200,441998300,35050,35050,35050,35050,16
20250224,151100,441437500,34850,34850,34850,34850,0
20250224,151000,441437500,34850,34850,34850,34850,1
20250224,150900,441402650,34850,34850,34850,34850,10
20250224,150800,441054150,34850,34900,34900,34850,119
20250224,150700,436903000,34900,34900,34900,34900,9
20250224,150600,436588900,35050,35050,35050,35050,1
20250224,150500,436553850,34900,34900,34900,34900,0
20250224,150400,436553850,34900,34900,34900,34900,0
20250224,150300,436553850,34900,34950,34950,34900,50
20250224,150200,434807850,35000,35000,35000,35000,0
20250224,150100,434807850,35000,35000,35000,35000,0
20250224,150000,434807850,35000,34950,35050,34950,7
20250224,145900,434563050,34950,34950,34950,34950,0
20250224,145800,434563050,34950,34950,34950,34950,0
20250224,145700,434563050,34950,35000,35000,34950,5
20250224,145600,434388200,35000,34950,35000,34950,5
20250224,145500,434213400,34900,34900,34900,34900,0
20250224,145400,434213400,34900,34950,34950,34900,94
20250224,145300,430932550,34950,34950,34950,34950,36
20250224,145200,429674350,34950,35000,35000,34950,110
20250224,145100,425829350,35050,35050,35050,35050,0
20250224,145000,425829350,35050,35050,35050,35050,0
20250224,144900,425829350,35050,35050,35050,35050,0
20250224,144800,425829350,35050,35050,35050,35050,0
20250224,144700,425829350,35050,35050,35050,35050,0
20250224,144600,425829350,35050,35050,35050,35050,1
20250224,144500,425794300,34950,34950,34950,34950,2
20250224,144400,425724400,35000,35000,35000,35000,0
20250224,144300,425724400,35000,35000,35000,35000,10
20250224,144200,425374400,35000,35000,35000,35000,5
20250224,144100,425199400,35000,35000,35000,35000,0
20250224,144000,425199400,35000,35000,35000,35000,0
20250224,143900,425199400,35000,35000,35000,35000,0
20250224,143800,425199400,35000,35000,35000,35000,0
20250224,143700,425199400,35000,35000,35000,35000,1
20250224,143600,425164400,35050,35050,35050,35050,0
20250224,143500,425164400,35050,35050,35050,35050,0
20250224,143400,425164400,35050,35050,35050,35050,1
20250224,143300,425129350,35050,35050,35050,35050,3
20250224,143200,425024200,35050,35050,35050,35050,0
20250224,143100,425024200,35050,35050,35050,35050,0
20250224,143000,425024200,35050,35000,35050,35000,14
20250224,142900,424533900,35000,34950,35000,34950,18
20250224,142800,423904100,34950,34950,34950,34950,0
20250224,142700,423904100,34950,35000,35000,34950,101
20250224,142600,420374100,34950,34950,34950,34950,0
20250224,142500,420374100,34950,34950,34950,34950,0
20250224,142400,420374100,34950,34950,34950,34950,0
20250224,142300,420374100,34950,34950,34950,34950,0
20250224,142200,420374100,34950,34950,34950,34900,31
20250224,142100,419290700,34950,34950,34950,34950,10
20250224,142000,418941200,34950,34950,34950,34950,0
20250224,141900,418941200,34950,34950,34950,34950,0
20250224,141800,418941200,34950,34950,34950,34950,0
20250224,141700,418941200,34950,34950,34950,34950,0
20250224,141600,418941200,34950,34950,34950,34950,0
20250224,141500,418941200,34950,34950,34950,34950,0
20250224,141400,418941200,34950,34950,34950,34950,0
20250224,141300,418941200,34950,34950,34950,34950,0
20250224,141200,418941200,34950,34950,34950,34950,0
20250224,141100,418941200,34950,34950,34950,34950,0
20250224,141000,418941200,34950,34950,34950,34950,0
20250224,140900,418941200,34950,34950,34950,34950,10
20250224,140800,418591700,34950,34950,34950,34950,0
20250224,140700,418591700,34950,34950,34950,34950,0
20250224,140600,418591700,34950,34950,34950,34950,0
20250224,140500,418591700,34950,34950,34950,34950,0
20250224,140400,418591700,34950,34950,34950,34950,0
20250224,140300,418591700,34950,34950,34950,34950,2
20250224,140200,418521800,34900,34900,34900,34900,0
20250224,140100,418521800,34900,34900,34900,34900,0
20250224,140000,418521800,34900,34900,34900,34900,0
20250224,135900,418521800,34900,34900,34900,34900,0
20250224,135800,418521800,34900,34900,34900,34900,0
20250224,135700,418521800,34900,34900,34900,34900,26
20250224,135600,417614400,34950,34950,34950,34950,0
20250224,135500,417614400,34950,34950,34950,34950,0
20250224,135400,417614400,34950,34950,34950,34950,0
20250224,135300,417614400,34950,34950,34950,34950,0
20250224,135200,417614400,34950,34950,34950,34950,0
20250224,135100,417614400,34950,34950,34950,34950,0
20250224,135000,417614400,34950,34950,34950,34950,27
20250224,134900,416670750,34950,34950,34950,34950,0
20250224,134800,416670750,34950,34950,34950,34950,0
20250224,134700,416670750,34950,34950,34950,34950,0
20250224,134600,416670750,34950,34950,34950,34950,30
20250224,134500,415622250,34950,34950,34950,34950,0
20250224,134400,415622250,34950,34950,34950,34950,0
20250224,134300,415622250,34950,34950,34950,34950,0
20250224,134200,415622250,34950,34950,34950,34950,0
20250224,134100,415622250,34950,34950,34950,34950,0
20250224,134000,415622250,34950,34950,34950,34950,0
20250224,133900,415622250,34950,34950,34950,34950,0
20250224,133800,415622250,34950,34950,34950,34950,0
20250224,133700,415622250,34950,34950,34950,34950,1
20250224,133600,415587300,34950,34950,34950,34950,7
20250224,133500,415342650,35050,35050,35050,35050,0
20250224,133400,415342650,35050,35050,35050,35050,0
20250224,133300,415342650,35050,35050,35050,35050,0
20250224,133200,415342650,35050,35050,35050,35050,0
20250224,133100,415342650,35050,35050,35050,35050,2
20250224,133000,415272550,35050,35050,35050,35050,0
20250224,132900,415272550,35050,35000,35050,35000,46
20250224,132800,413662250,34900,34900,34900,34900,0
20250224,132700,413662250,34900,34900,34900,34900,0
20250224,132600,413662250,34900,35000,35000,34900,105
20250224,132500,409992450,35050,35050,35050,35050,0
20250224,132400,409992450,35050,35050,35050,35050,0
20250224,132300,409992450,35050,35050,35050,35050,1
20250224,132200,409957400,35050,35050,35050,35050,2
20250224,132100,409887300,35050,35050,35050,35050,14
20250224,132000,409396600,35000,35000,35000,35000,0
20250224,131900,409396600,35000,35000,35000,35000,15
20250224,131800,408871600,35000,35000,35000,35000,37
20250224,131700,407576600,35050,35050,35050,35050,0
20250224,131600,407576600,35050,35050,35050,35050,0
20250224,131500,407576600,35050,35050,35050,35050,0
20250224,131400,407576600,35050,35050,35050,35050,0
20250224,131300,407576600,35050,35050,35050,35050,0
20250224,131200,407576600,35050,35050,35050,35050,0
20250224,131100,407576600,35050,35050,35050,35050,0
20250224,131000,407576600,35050,34950,35050,34900,179
20250224,130900,401326100,35000,35000,35000,35000,0
20250224,130800,401326100,35000,35000,35000,35000,0
20250224,130700,401326100,35000,35000,35000,35000,53
20250224,130600,399471100,35150,35150,35150,35150,14
20250224,130500,398979000,35150,35150,35150,35150,0
20250224,130400,398979000,35150,35150,35150,35150,3
20250224,130300,398873550,35150,35150,35150,35150,0
20250224,130200,398873550,35150,35150,35150,35150,0
20250224,130100,398873550,35150,35150,35150,35150,0
20250224,130000,398873550,35150,35150,35150,35150,0
20250224,125900,398873550,35150,35150,35150,35150,0
20250224,125800,398873550,35150,35150,35150,35150,0
20250224,125700,398873550,35150,35150,35150,35150,0
20250224,125600,398873550,35150,35150,35150,35150,0
20250224,125500,398873550,35150,35150,35150,35150,0
20250224,125400,398873550,35150,35150,35150,35150,37
20250224,125300,397573000,35150,35150,35150,35150,0
20250224,125200,397573000,35150,35150,35150,35150,0
20250224,125100,397573000,35150,35150,35150,35150,1
20250224,125000,397537850,35150,35150,35150,35150,2
20250224,124900,397467550,35000,35050,35050,35000,4
20250224,124800,397327500,35000,35000,35000,35000,0
20250224,124700,397327500,35000,35000,35000,35000,0
20250224,124600,397327500,35000,35000,35000,35000,0
20250224,124500,397327500,35000,35000,35000,35000,0
20250224,124400,397327500,35000,35000,35000,35000,0
20250224,124300,397327500,35000,35000,35000,35000,40
20250224,124200,395927500,34900,34900,34900,34900,20
20250224,124100,395229500,35000,35000,35000,35000,0
20250224,124000,395229500,35000,35000,35000,35000,0
20250224,123900,395229500,35000,35000,35000,35000,0
20250224,123800,395229500,35000,35000,35000,35000,0
20250224,123700,395229500,35000,35000,35000,35000,0
20250224,123600,395229500,35000,35000,35000,35000,0
20250224,123500,395229500,35000,35000,35000,35000,0
20250224,123400,395229500,35000,35000,35000,35000,0
20250224,123300,395229500,35000,35000,35000,35000,0
20250224,123200,395229500,35000,35000,35000,35000,0
20250224,123100,395229500,35000,35000,35000,35000,4
20250224,123000,395089500,34850,34850,34850,34850,0
20250224,122900,395089500,34850,34850,34850,34850,0
20250224,122800,395089500,34850,34850,34850,34850,12
20250224,122700,394671300,34850,34850,34850,34850,0
20250224,122600,394671300,34850,34850,34850,34850,0
20250224,122500,394671300,34850,34850,34850,34850,0
20250224,122400,394671300,34850,34850,34850,34850,1
20250224,122300,394636450,34850,34850,34850,34850,1
20250224,122200,394601600,34850,34850,34850,34850,0
20250224,122100,394601600,34850,34900,34900,34850,38
20250224,122000,393275550,34900,34900,34900,34900,0
20250224,121900,393275550,34900,34900,34900,34900,0
20250224,121800,393275550,34900,34900,34900,34900,0
20250224,121700,393275550,34900,34900,34900,34900,0
20250224,121600,393275550,34900,34900,34900,34900,0
20250224,121500,393275550,34900,34900,34900,34900,0
20250224,121400,393275550,34900,34900,34900,34900,0
20250224,121300,393275550,34900,34900,34900,34900,1
20250224,121200,393240650,35100,35100,35100,35100,0
20250224,121100,393240650,35100,35100,35100,35100,0
20250224,121000,393240650,35100,35100,35100,35100,0
20250224,120900,393240650,35100,35100,35100,35100,0
20250224,120800,393240650,35100,35150,35150,35100,2
20250224,120700,393170400,35100,35100,35100,35100,0
20250224,120600,393170400,35100,35100,35100,35100,0
20250224,120500,393170400,35100,35000,35100,35000,449
20250224,120400,377424300,35050,35350,35350,35050,87
20250224,120300,374373900,35100,35100,35100,35100,0
20250224,120200,374373900,35100,35100,35100,35100,0
20250224,120100,374373900,35100,35100,35100,35100,0
20250224,120000,374373900,35100,35100,35100,35100,0
20250224,115900,374373900,35100,35250,35250,35100,63
20250224,115800,372157550,35300,35300,35300,35300,29
20250224,115700,371133850,35300,35300,35300,35300,0
20250224,115600,371133850,35300,35400,35400,35300,68
20250224,115500,368732650,35500,35500,35500,35500,0
20250224,115400,368732650,35500,35500,35500,35500,0
20250224,115300,368732650,35500,35500,35500,35500,40
20250224,115200,367312650,35400,35400,35400,35400,1
20250224,115100,367277250,35300,35300,35300,35300,0
20250224,115000,367277250,35300,35300,35300,35300,0
20250224,114900,367277250,35300,35300,35300,35300,0
20250224,114800,367277250,35300,35300,35300,35300,0
20250224,114700,367277250,35300,35300,35300,35300,0
20250224,114600,367277250,35300,35300,35300,35300,0
20250224,114500,367277250,35300,35300,35300,35300,0
20250224,114400,367277250,35300,35300,35300,35300,0
20250224,114300,367277250,35300,35300,35300,35300,0
20250224,114200,367277250,35300,35300,35300,35300,0
20250224,114100,367277250,35300,35300,35300,35300,0
20250224,114000,367277250,35300,35300,35300,35300,0
20250224,113900,367277250,35300,35300,35300,35300,1
20250224,113800,367241950,35450,35450,35450,35450,13
20250224,113700,366781100,35450,35450,35450,35450,1
20250224,113600,366745650,35450,35450,35450,35450,0
20250224,113500,366745650,35450,35450,35450,35450,0
20250224,113400,366745650,35450,35450,35450,35450,50
20250224,113300,364973150,35500,35450,35500,35450,100
20250224,113200,361424450,35350,35350,35350,35350,2
20250224,113100,361353750,35450,35300,35450,35300,100
20250224,113000,357815050,35200,35200,35200,35200,10
20250224,112900,357463050,35250,35250,35250,35250,0
20250224,112800,357463050,35250,35250,35250,35250,0
20250224,112700,357463050,35250,35300,35300,35200,109
20250224,112600,353619600,35400,35400,35400,35400,12
20250224,112500,353194800,35500,35500,35500,35500,0
20250224,112400,353194800,35500,35450,35500,35450,20
20250224,112300,352485300,35350,35350,35350,35350,4
20250224,112200,352343900,35350,35350,35350,35350,0
20250224,112100,352343900,35350,35350,35350,35350,0
20250224,112000,352343900,35350,35350,35350,35350,14
20250224,111900,351849000,35350,35350,35350,35350,0
20250224,111800,351849000,35350,35350,35350,35350,0
20250224,111700,351849000,35350,35350,35350,35350,0
20250224,111600,351849000,35350,35350,35350,35350,0
20250224,111500,351849000,35350,35350,35350,35350,0
20250224,111400,351849000,35350,35350,35350,35350,10
20250224,111300,351495500,35350,35350,35350,35350,0
20250224,111200,351495500,35350,35350,35350,35350,0
20250224,111100,351495500,35350,35350,35350,35350,0
20250224,111000,351495500,35350,35350,35350,35350,22
20250224,110900,350717800,35350,35350,35350,35350,1
20250224,110800,350682450,35350,35400,35400,35350,100
20250224,110700,347147200,35400,35700,35700,35400,32
20250224,110600,346007800,35700,35600,35700,35600,164
20250224,110500,340156400,35750,35450,35750,35450,248
20250224,110400,331302000,35400,35400,35400,35400,356
20250224,110300,318699600,35200,35200,35200,35200,0
20250224,110200,318699600,35200,35200,35200,35200,15
20250224,110100,318171600,35200,35200,35200,35200,6
20250224,110000,317960400,35250,35150,35350,35150,28
20250224,105900,316971900,35300,35300,35300,35300,5
20250224,105800,316795400,35300,35200,35300,35200,203
20250224,105700,309633000,35150,35150,35150,35150,32
20250224,105600,308508200,35150,35150,35150,35150,4
20250224,105500,308367600,35150,35100,35150,35100,70
20250224,105400,305907400,35100,35100,35100,35100,0
20250224,105300,305907400,35100,35100,35100,35100,40
20250224,105200,304503400,35050,35050,35050,35050,0
20250224,105100,304503400,35050,35050,35050,35050,6
20250224,105000,304293100,35050,35050,35050,35050,2
20250224,104900,304223000,34900,34900,34900,34900,0
20250224,104800,304223000,34900,34900,34900,34900,7
20250224,104700,303978700,35050,35000,35050,35000,6
20250224,104600,303768600,35000,35000,35000,35000,0
20250224,104500,303768600,35000,35000,35000,35000,1
20250224,104400,303733600,34900,34850,34900,34850,55
20250224,104300,301814350,34800,34700,34800,34700,1844
20250224,104200,237827050,34700,34600,34700,34600,331
20250224,104100,226348250,34600,34600,34600,34600,0
20250224,104000,226348250,34600,34600,34600,34600,12
20250224,103900,225933050,34600,34600,34600,34600,0
20250224,103800,225933050,34600,34550,34600,34550,54
20250224,103700,224065150,34600,34600,34600,34600,5
20250224,103600,223892150,34600,34600,34600,34600,1
20250224,103500,223857550,34550,34550,34550,34550,0
20250224,103400,223857550,34550,34550,34550,34550,82
20250224,103300,221024450,34550,34550,34550,34550,0
20250224,103200,221024450,34550,34550,34550,34550,7
20250224,103100,220782600,34550,34550,34550,34550,25
20250224,103000,219918850,34700,34700,34700,34700,3
20250224,102900,219814750,34700,34700,34700,34700,0
20250224,102800,219814750,34700,34700,34700,34700,0
20250224,102700,219814750,34700,34650,34700,34650,289
20250224,102600,209792000,34650,34650,34650,34650,9
20250224,102500,209480150,34650,34650,34650,34650,1
20250224,102400,209445500,34450,34450,34450,34450,0
20250224,102300,209445500,34450,34450,34450,34450,0
20250224,102200,209445500,34450,34450,34450,34450,10
20250224,102100,209101000,34650,34650,34650,34650,0
20250224,102000,209101000,34650,34650,34650,34650,1
20250224,101900,209066350,34650,34650,34650,34650,1
20250224,101800,209031700,34650,34650,34650,34650,1
20250224,101700,208997050,34650,34650,34650,34650,0
20250224,101600,208997050,34650,34650,34650,34650,4
20250224,101500,208858450,34650,34650,34650,34650,0
20250224,101400,208858450,34650,34650,34650,34650,30
20250224,101300,207818950,34650,34650,34650,34650,1
20250224,101200,207784300,34650,34650,34650,34650,0
20250224,101100,207784300,34650,34550,34650,34550,74
20250224,101000,205226100,34550,34500,34550,34500,55
20250224,100900,203328350,34300,34300,34300,34300,10
20250224,100800,202985350,34500,34500,34500,34500,18
20250224,100700,202364350,34500,34500,34500,34500,115
20250224,100600,198396850,34500,34500,34500,34500,0
20250224,100500,198396850,34500,34300,34500,34300,349
20250224,100400,186399150,34300,34300,34300,34300,10
20250224,100300,186056150,34300,34300,34300,34300,11
20250224,100200,185678850,34250,34300,34300,34250,6
20250224,100100,185473300,34250,34300,34300,34250,30
20250224,100000,184444350,34250,34300,34300,34250,2
20250224,095900,184375800,34300,34300,34300,34300,34
20250224,095800,183209600,34300,34300,34300,34300,0
20250224,095700,183209600,34300,34300,34300,34300,0
20250224,095600,183209600,34300,34300,34300,34300,0
20250224,095500,183209600,34300,34300,34300,34300,6
20250224,095400,183003800,34300,34400,34400,34300,41
20250224,095300,181596350,34500,34500,34500,34500,79
20250224,095200,178870850,34500,34700,34700,34500,27
20250224,095100,177938350,34700,34600,34700,34600,69
20250224,095000,175550750,34600,34500,34600,34500,157
20250224,094900,170127400,34400,34400,34400,34400,50
20250224,094800,168407400,34400,34400,34400,34400,0
20250224,094700,168407400,34400,34500,34500,34400,3
20250224,094600,168304000,34500,34550,34550,34450,629
20250224,094500,146591150,34550,34550,34550,34550,43
20250224,094400,145105500,34550,34700,34700,34550,17
20250224,094300,144518000,34550,34550,34550,34550,0
20250224,094200,144518000,34550,34700,34700,34550,347
20250224,094100,132510750,34700,34700,34700,34700,21
20250224,094000,131782050,34900,34900,34900,34900,1
20250224,093900,131747150,34800,34800,34800,34800,0
20250224,093800,131747150,34800,34800,34800,34800,1
20250224,093700,131712350,34800,34800,34800,34800,2
20250224,093600,131642750,34800,34800,34800,34800,7
20250224,093500,131399150,34600,34650,34650,34600,20
20250224,093400,130706950,34650,34650,34650,34650,5
20250224,093300,130533700,34600,34700,34700,34600,169
20250224,093200,124686200,34650,34700,34700,34400,462
20250224,093100,108725550,34800,34800,34800,34800,4
20250224,093000,108586350,34700,34800,34800,34700,201
20250224,092900,101605450,34800,34900,34900,34800,124
20250224,092800,97282700,35200,35200,35200,35200,1
20250224,092700,97247500,34900,35000,35150,34900,23
20250224,092600,96444100,34950,34950,34950,34950,7
20250224,092500,96199450,34950,35000,35000,34950,53
20250224,092400,94344500,35100,35100,35100,35100,1
20250224,092300,94309400,35150,35150,35150,35150,0
20250224,092200,94309400,35150,35150,35150,35100,17
20250224,092100,93712400,35200,35200,35200,35200,5
20250224,092000,93536400,35350,35350,35350,35350,0
20250224,091900,93536400,35350,35350,35350,35350,60
20250224,091800,91415400,35350,35350,35350,35350,0
20250224,091700,91415400,35350,35350,35350,35350,10
20250224,091600,91061900,35350,35350,35350,35350,0
20250224,091500,91061900,35350,35200,35350,35200,38
20250224,091400,89724150,35200,35200,35200,35200,0
20250224,091300,89724150,35200,35150,35200,35150,284
20250224,091200,79740950,34900,35100,35100,34900,764
20250224,091100,52975500,35100,35150,35150,35100,633
20250224,091000,30733250,35150,35150,35150,35150,58
20250224,090900,28694550,35200,35200,35200,35200,0
20250224,090800,28694550,35200,35400,35400,35150,222
20250224,090700,20876900,35450,35450,35450,35450,10
20250224,090600,20522400,35450,35500,35500,35450,79
20250224,090500,17721800,35100,35550,35550,35100,41
20250224,090400,16273650,35150,35150,35150,35150,9
20250224,090300,15957300,35700,35800,35800,35050,38
20250224,090200,14622600,35100,35100,35100,35100,0
20250224,090100,14622600,35100,35000,35250,35000,373
20250224,090000,1508900,35000,35150,35150,35000,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 201500 455100000 34950 34950 34950 34950 92
3 20250224 201400 455100000 34950 34950 34950 34950 0
4 20250224 201300 455100000 34950 34950 34950 34950 0
5 20250224 201200 455100000 34950 34950 34950 34950 0
6 20250224 201100 455100000 34950 34950 34950 34950 0
7 20250224 201000 455100000 34950 34950 34950 34950 0
8 20250224 200900 455100000 34950 34950 34950 34950 0
9 20250224 200800 455100000 34950 34950 34950 34950 0
10 20250224 200700 455100000 34950 34950 34950 34950 0
11 20250224 200600 455100000 34950 34950 34950 34950 0
12 20250224 200500 455100000 34950 34950 34950 34950 0
13 20250224 200400 455100000 34950 34950 34950 34950 0
14 20250224 200300 455100000 34950 34950 34950 34950 0
15 20250224 200200 455100000 34950 34950 34950 34950 0
16 20250224 200100 455100000 34950 34950 34950 34950 0
17 20250224 200000 455100000 34950 34950 34950 34950 0
18 20250224 195900 455100000 34950 34950 34950 34950 0
19 20250224 195800 455100000 34950 34950 34950 34950 0
20 20250224 195700 455100000 34950 34950 34950 34950 0
21 20250224 195600 455100000 34950 34950 34950 34950 0
22 20250224 195500 455100000 34950 34950 34950 34950 0
23 20250224 195400 455100000 34950 34950 34950 34950 0
24 20250224 195300 455100000 34950 34950 34950 34950 0
25 20250224 195200 455100000 34950 34950 34950 34950 0
26 20250224 195100 455100000 34950 34950 34950 34950 0
27 20250224 195000 455100000 34950 34950 34950 34950 0
28 20250224 194900 455100000 34950 34950 34950 34950 0
29 20250224 194800 455100000 34950 34950 34950 34950 0
30 20250224 194700 455100000 34950 34950 34950 34950 0
31 20250224 194600 455100000 34950 34950 34950 34950 0
32 20250224 194500 455100000 34950 34950 34950 34950 92
33 20250224 194400 455100000 34950 34950 34950 34950 0
34 20250224 194300 455100000 34950 34950 34950 34950 0
35 20250224 194200 455100000 34950 34950 34950 34950 0
36 20250224 194100 455100000 34950 34950 34950 34950 0
37 20250224 194000 455100000 34950 34950 34950 34950 0
38 20250224 193900 455100000 34950 34950 34950 34950 0
39 20250224 193800 455100000 34950 34950 34950 34950 0
40 20250224 193700 455100000 34950 34950 34950 34950 0
41 20250224 193600 455100000 34950 34950 34950 34950 0
42 20250224 193500 455100000 34950 34950 34950 34950 0
43 20250224 193400 455100000 34950 34950 34950 34950 0
44 20250224 193300 455100000 34950 34950 34950 34950 0
45 20250224 193200 455100000 34950 34950 34950 34950 0
46 20250224 193100 455100000 34950 34950 34950 34950 0
47 20250224 193000 455100000 34950 34950 34950 34950 0
48 20250224 192900 455100000 34950 34950 34950 34950 0
49 20250224 192800 455100000 34950 34950 34950 34950 0
50 20250224 192700 455100000 34950 34950 34950 34950 0
51 20250224 192600 455100000 34950 34950 34950 34950 0
52 20250224 192500 455100000 34950 34950 34950 34950 0
53 20250224 192400 455100000 34950 34950 34950 34950 0
54 20250224 192300 455100000 34950 34950 34950 34950 0
55 20250224 192200 455100000 34950 34950 34950 34950 0
56 20250224 192100 455100000 34950 34950 34950 34950 0
57 20250224 192000 455100000 34950 34950 34950 34950 0
58 20250224 191900 455100000 34950 34950 34950 34950 0
59 20250224 191800 455100000 34950 34950 34950 34950 0
60 20250224 191700 455100000 34950 34950 34950 34950 0
61 20250224 191600 455100000 34950 34950 34950 34950 0
62 20250224 191500 455100000 34950 34950 34950 34950 92
63 20250224 191400 455100000 34950 34950 34950 34950 0
64 20250224 191300 455100000 34950 34950 34950 34950 0
65 20250224 191200 455100000 34950 34950 34950 34950 0
66 20250224 191100 455100000 34950 34950 34950 34950 0
67 20250224 191000 455100000 34950 34950 34950 34950 0
68 20250224 190900 455100000 34950 34950 34950 34950 0
69 20250224 190800 455100000 34950 34950 34950 34950 0
70 20250224 190700 455100000 34950 34950 34950 34950 0
71 20250224 190600 455100000 34950 34950 34950 34950 0
72 20250224 190500 455100000 34950 34950 34950 34950 0
73 20250224 190400 455100000 34950 34950 34950 34950 0
74 20250224 190300 455100000 34950 34950 34950 34950 0
75 20250224 190200 455100000 34950 34950 34950 34950 0
76 20250224 190100 455100000 34950 34950 34950 34950 0
77 20250224 190000 455100000 34950 34950 34950 34950 0
78 20250224 185900 455100000 34950 34950 34950 34950 0
79 20250224 185800 455100000 34950 34950 34950 34950 0
80 20250224 185700 455100000 34950 34950 34950 34950 0
81 20250224 185600 455100000 34950 34950 34950 34950 0
82 20250224 185500 455100000 34950 34950 34950 34950 0
83 20250224 185400 455100000 34950 34950 34950 34950 0
84 20250224 185300 455100000 34950 34950 34950 34950 0
85 20250224 185200 455100000 34950 34950 34950 34950 0
86 20250224 185100 455100000 34950 34950 34950 34950 0
87 20250224 185000 455100000 34950 34950 34950 34950 0
88 20250224 184900 455100000 34950 34950 34950 34950 0
89 20250224 184800 455100000 34950 34950 34950 34950 0
90 20250224 184700 455100000 34950 34950 34950 34950 0
91 20250224 184600 455100000 34950 34950 34950 34950 0
92 20250224 184500 455100000 34950 34950 34950 34950 92
93 20250224 184400 455100000 34950 34950 34950 34950 0
94 20250224 184300 455100000 34950 34950 34950 34950 0
95 20250224 184200 455100000 34950 34950 34950 34950 0
96 20250224 184100 455100000 34950 34950 34950 34950 0
97 20250224 184000 455100000 34950 34950 34950 34950 0
98 20250224 183900 455100000 34950 34950 34950 34950 0
99 20250224 183800 455100000 34950 34950 34950 34950 0
100 20250224 183700 455100000 34950 34950 34950 34950 0
101 20250224 183600 455100000 34950 34950 34950 34950 0
102 20250224 183500 455100000 34950 34950 34950 34950 0
103 20250224 183400 455100000 34950 34950 34950 34950 0
104 20250224 183300 455100000 34950 34950 34950 34950 0
105 20250224 183200 455100000 34950 34950 34950 34950 0
106 20250224 183100 455100000 34950 34950 34950 34950 0
107 20250224 183000 455100000 34950 34950 34950 34950 0
108 20250224 182900 455100000 34950 34950 34950 34950 0
109 20250224 182800 455100000 34950 34950 34950 34950 0
110 20250224 182700 455100000 34950 34950 34950 34950 0
111 20250224 182600 455100000 34950 34950 34950 34950 0
112 20250224 182500 455100000 34950 34950 34950 34950 0
113 20250224 182400 455100000 34950 34950 34950 34950 0
114 20250224 182300 455100000 34950 34950 34950 34950 0
115 20250224 182200 455100000 34950 34950 34950 34950 0
116 20250224 182100 455100000 34950 34950 34950 34950 0
117 20250224 182000 455100000 34950 34950 34950 34950 0
118 20250224 181900 455100000 34950 34950 34950 34950 0
119 20250224 181800 455100000 34950 34950 34950 34950 0
120 20250224 181700 455100000 34950 34950 34950 34950 0
121 20250224 181600 455100000 34950 34950 34950 34950 0
122 20250224 181500 455100000 34950 34950 34950 34950 92
123 20250224 181400 455100000 34950 34950 34950 34950 0
124 20250224 181300 455100000 34950 34950 34950 34950 0
125 20250224 181200 455100000 34950 34950 34950 34950 0
126 20250224 181100 455100000 34950 34950 34950 34950 0
127 20250224 181000 455100000 34950 34950 34950 34950 0
128 20250224 180900 455100000 34950 34950 34950 34950 0
129 20250224 180800 455100000 34950 34950 34950 34950 0
130 20250224 180700 455100000 34950 34950 34950 34950 0
131 20250224 180600 455100000 34950 34950 34950 34950 0
132 20250224 180500 455100000 34950 34950 34950 34950 0
133 20250224 180400 455100000 34950 34950 34950 34950 0
134 20250224 180300 455100000 34950 34950 34950 34950 0
135 20250224 180200 455100000 34950 34950 34950 34950 0
136 20250224 180100 455100000 34950 34950 34950 34950 0
137 20250224 180000 455100000 34950 34950 34950 34950 0
138 20250224 175900 455100000 34950 34950 34950 34950 0
139 20250224 175800 455100000 34950 34950 34950 34950 0
140 20250224 175700 455100000 34950 34950 34950 34950 0
141 20250224 175600 455100000 34950 34950 34950 34950 0
142 20250224 175500 455100000 34950 34950 34950 34950 0
143 20250224 175400 455100000 34950 34950 34950 34950 0
144 20250224 175300 455100000 34950 34950 34950 34950 0
145 20250224 175200 455100000 34950 34950 34950 34950 0
146 20250224 175100 455100000 34950 34950 34950 34950 0
147 20250224 175000 455100000 34950 34950 34950 34950 0
148 20250224 174900 455100000 34950 34950 34950 34950 0
149 20250224 174800 455100000 34950 34950 34950 34950 0
150 20250224 174700 455100000 34950 34950 34950 34950 0
151 20250224 174600 455100000 34950 34950 34950 34950 0
152 20250224 174500 455100000 34950 34950 34950 34950 92
153 20250224 174400 455100000 34950 34950 34950 34950 0
154 20250224 174300 455100000 34950 34950 34950 34950 0
155 20250224 174200 455100000 34950 34950 34950 34950 0
156 20250224 174100 455100000 34950 34950 34950 34950 0
157 20250224 174000 455100000 34950 34950 34950 34950 0
158 20250224 173900 455100000 34950 34950 34950 34950 0
159 20250224 173800 455100000 34950 34950 34950 34950 0
160 20250224 173700 455100000 34950 34950 34950 34950 0
161 20250224 173600 455100000 34950 34950 34950 34950 0
162 20250224 173500 455100000 34950 34950 34950 34950 0
163 20250224 173400 455100000 34950 34950 34950 34950 0
164 20250224 173300 455100000 34950 34950 34950 34950 0
165 20250224 173200 455100000 34950 34950 34950 34950 0
166 20250224 173100 455100000 34950 34950 34950 34950 0
167 20250224 173000 455100000 34950 34950 34950 34950 0
168 20250224 172900 455100000 34950 34950 34950 34950 0
169 20250224 172800 455100000 34950 34950 34950 34950 0
170 20250224 172700 455100000 34950 34950 34950 34950 0
171 20250224 172600 455100000 34950 34950 34950 34950 0
172 20250224 172500 455100000 34950 34950 34950 34950 0
173 20250224 172400 455100000 34950 34950 34950 34950 0
174 20250224 172300 455100000 34950 34950 34950 34950 0
175 20250224 172200 455100000 34950 34950 34950 34950 0
176 20250224 172100 455100000 34950 34950 34950 34950 0
177 20250224 172000 455100000 34950 34950 34950 34950 0
178 20250224 171900 455100000 34950 34950 34950 34950 0
179 20250224 171800 455100000 34950 34950 34950 34950 0
180 20250224 171700 455100000 34950 34950 34950 34950 0
181 20250224 171600 455100000 34950 34950 34950 34950 0
182 20250224 171500 455100000 34950 34950 34950 34950 92
183 20250224 171400 455100000 34950 34950 34950 34950 0
184 20250224 171300 455100000 34950 34950 34950 34950 0
185 20250224 171200 455100000 34950 34950 34950 34950 0
186 20250224 171100 455100000 34950 34950 34950 34950 0
187 20250224 171000 455100000 34950 34950 34950 34950 0
188 20250224 170900 455100000 34950 34950 34950 34950 0
189 20250224 170800 455100000 34950 34950 34950 34950 0
190 20250224 170700 455100000 34950 34950 34950 34950 0
191 20250224 170600 455100000 34950 34950 34950 34950 0
192 20250224 170500 455100000 34950 34950 34950 34950 0
193 20250224 170400 455100000 34950 34950 34950 34950 0
194 20250224 170300 455100000 34950 34950 34950 34950 0
195 20250224 170200 455100000 34950 34950 34950 34950 0
196 20250224 170100 455100000 34950 34950 34950 34950 0
197 20250224 170000 455100000 34950 34950 34950 34950 0
198 20250224 165900 455100000 34950 34950 34950 34950 0
199 20250224 165800 455100000 34950 34950 34950 34950 0
200 20250224 165700 455100000 34950 34950 34950 34950 0
201 20250224 165600 455100000 34950 34950 34950 34950 0
202 20250224 165500 455100000 34950 34950 34950 34950 0
203 20250224 165400 455100000 34950 34950 34950 34950 0
204 20250224 165300 455100000 34950 34950 34950 34950 0
205 20250224 165200 455100000 34950 34950 34950 34950 0
206 20250224 165100 455100000 34950 34950 34950 34950 0
207 20250224 165000 455100000 34950 34950 34950 34950 0
208 20250224 164900 455100000 34950 34950 34950 34950 0
209 20250224 164800 455100000 34950 34950 34950 34950 0
210 20250224 164700 455100000 34950 34950 34950 34950 0
211 20250224 164600 455100000 34950 34950 34950 34950 0
212 20250224 164500 455100000 34950 34950 34950 34950 92
213 20250224 164400 455100000 34950 34950 34950 34950 0
214 20250224 164300 455100000 34950 34950 34950 34950 0
215 20250224 164200 455100000 34950 34950 34950 34950 0
216 20250224 164100 455100000 34950 34950 34950 34950 0
217 20250224 164000 455100000 34950 34950 34950 34950 0
218 20250224 163900 455100000 34950 34950 34950 34950 0
219 20250224 163800 455100000 34950 34950 34950 34950 0
220 20250224 163700 455100000 34950 34950 34950 34950 0
221 20250224 163600 455100000 34950 34950 34950 34950 0
222 20250224 163500 455100000 34950 34950 34950 34950 0
223 20250224 163400 455100000 34950 34950 34950 34950 0
224 20250224 163300 455100000 34950 34950 34950 34950 0
225 20250224 163200 455100000 34950 34950 34950 34950 0
226 20250224 163100 455100000 34950 34950 34950 34950 0
227 20250224 163000 455100000 34950 34950 34950 34950 0
228 20250224 162900 455100000 34950 34950 34950 34950 0
229 20250224 162800 455100000 34950 34950 34950 34950 0
230 20250224 162700 455100000 34950 34950 34950 34950 0
231 20250224 162600 455100000 34950 34950 34950 34950 0
232 20250224 162500 455100000 34950 34950 34950 34950 0
233 20250224 162400 455100000 34950 34950 34950 34950 0
234 20250224 162300 455100000 34950 34950 34950 34950 0
235 20250224 162200 455100000 34950 34950 34950 34950 0
236 20250224 162100 455100000 34950 34950 34950 34950 0
237 20250224 162000 455100000 34950 34950 34950 34950 0
238 20250224 161900 455100000 34950 34950 34950 34950 0
239 20250224 161800 455100000 34950 34950 34950 34950 0
240 20250224 161700 455100000 34950 34950 34950 34950 0
241 20250224 161600 455100000 34950 34950 34950 34950 0
242 20250224 161500 455100000 34950 34950 34950 34950 92
243 20250224 161400 455100000 34950 34950 34950 34950 0
244 20250224 161300 455100000 34950 34950 34950 34950 0
245 20250224 161200 455100000 34950 34950 34950 34950 0
246 20250224 161100 455100000 34950 34950 34950 34950 0
247 20250224 161000 455100000 34950 34950 34950 34950 0
248 20250224 160900 455100000 34950 34950 34950 34950 0
249 20250224 160800 455100000 34950 34950 34950 34950 0
250 20250224 160700 455100000 34950 34950 34950 34950 0
251 20250224 160600 455100000 34950 34950 34950 34950 0
252 20250224 160500 455100000 34950 34950 34950 34950 0
253 20250224 160400 455100000 34950 34950 34950 34950 0
254 20250224 160300 455100000 34950 34950 34950 34950 0
255 20250224 160200 455100000 34950 34950 34950 34950 0
256 20250224 160100 455100000 34950 34950 34950 34950 0
257 20250224 160000 455100000 34950 34950 34950 34950 0
258 20250224 155900 455100000 34950 34950 34950 34950 0
259 20250224 155800 455100000 34950 34950 34950 34950 0
260 20250224 155700 455100000 34950 34950 34950 34950 0
261 20250224 155600 455100000 34950 34950 34950 34950 0
262 20250224 155500 455100000 34950 34950 34950 34950 0
263 20250224 155400 455100000 34950 34950 34950 34950 0
264 20250224 155300 455100000 34950 34950 34950 34950 0
265 20250224 155200 455100000 34950 34950 34950 34950 0
266 20250224 155100 455100000 34950 34950 34950 34950 0
267 20250224 155000 455100000 34950 34950 34950 34950 0
268 20250224 154900 455100000 34950 34950 34950 34950 0
269 20250224 154800 455100000 34950 34950 34950 34950 0
270 20250224 154700 455100000 34950 34950 34950 34950 0
271 20250224 154600 455100000 34950 34950 34950 34950 0
272 20250224 154500 455100000 34950 34950 34950 34950 92
273 20250224 154400 455100000 34950 34950 34950 34950 0
274 20250224 154300 455100000 34950 34950 34950 34950 0
275 20250224 154200 455100000 34950 34950 34950 34950 0
276 20250224 154100 455100000 34950 34950 34950 34950 0
277 20250224 154000 455100000 34950 34950 34950 34950 0
278 20250224 153900 455100000 34950 34950 34950 34950 0
279 20250224 153800 455100000 34950 34950 34950 34950 0
280 20250224 153700 455100000 34950 34950 34950 34950 0
281 20250224 153600 455100000 34950 34950 34950 34950 0
282 20250224 153500 455100000 34950 34950 34950 34950 0
283 20250224 153400 455100000 34950 34950 34950 34950 0
284 20250224 153300 455100000 34950 34950 34950 34950 0
285 20250224 153200 455100000 34950 34950 34950 34950 0
286 20250224 153100 455100000 34950 34950 34950 34950 0
287 20250224 153000 455100000 34950 34950 34950 34950 92
288 20250224 152900 451884600 35100 35100 35100 35100 0
289 20250224 152800 451884600 35100 35100 35100 35100 0
290 20250224 152700 451884600 35100 35100 35100 35100 0
291 20250224 152600 451884600 35100 35100 35100 35100 0
292 20250224 152500 451884600 35100 35100 35100 35100 0
293 20250224 152400 451884600 35100 35100 35100 35100 0
294 20250224 152300 451884600 35100 35100 35100 35100 0
295 20250224 152200 451884600 35100 35100 35100 35100 0
296 20250224 152100 451884600 35100 35100 35100 35100 0
297 20250224 152000 451884600 35100 35100 35100 35100 0
298 20250224 151900 451884600 35100 35100 35100 35100 4
299 20250224 151800 451744200 34950 34950 34950 34950 0
300 20250224 151700 451744200 34950 34950 34950 34950 0
301 20250224 151600 451744200 34950 34950 34950 34950 0
302 20250224 151500 451744200 34950 34950 34950 34950 50
303 20250224 151400 449996700 35100 34950 35100 34900 204
304 20250224 151300 442872350 34950 35050 35050 34950 25
305 20250224 151200 441998300 35050 35050 35050 35050 16
306 20250224 151100 441437500 34850 34850 34850 34850 0
307 20250224 151000 441437500 34850 34850 34850 34850 1
308 20250224 150900 441402650 34850 34850 34850 34850 10
309 20250224 150800 441054150 34850 34900 34900 34850 119
310 20250224 150700 436903000 34900 34900 34900 34900 9
311 20250224 150600 436588900 35050 35050 35050 35050 1
312 20250224 150500 436553850 34900 34900 34900 34900 0
313 20250224 150400 436553850 34900 34900 34900 34900 0
314 20250224 150300 436553850 34900 34950 34950 34900 50
315 20250224 150200 434807850 35000 35000 35000 35000 0
316 20250224 150100 434807850 35000 35000 35000 35000 0
317 20250224 150000 434807850 35000 34950 35050 34950 7
318 20250224 145900 434563050 34950 34950 34950 34950 0
319 20250224 145800 434563050 34950 34950 34950 34950 0
320 20250224 145700 434563050 34950 35000 35000 34950 5
321 20250224 145600 434388200 35000 34950 35000 34950 5
322 20250224 145500 434213400 34900 34900 34900 34900 0
323 20250224 145400 434213400 34900 34950 34950 34900 94
324 20250224 145300 430932550 34950 34950 34950 34950 36
325 20250224 145200 429674350 34950 35000 35000 34950 110
326 20250224 145100 425829350 35050 35050 35050 35050 0
327 20250224 145000 425829350 35050 35050 35050 35050 0
328 20250224 144900 425829350 35050 35050 35050 35050 0
329 20250224 144800 425829350 35050 35050 35050 35050 0
330 20250224 144700 425829350 35050 35050 35050 35050 0
331 20250224 144600 425829350 35050 35050 35050 35050 1
332 20250224 144500 425794300 34950 34950 34950 34950 2
333 20250224 144400 425724400 35000 35000 35000 35000 0
334 20250224 144300 425724400 35000 35000 35000 35000 10
335 20250224 144200 425374400 35000 35000 35000 35000 5
336 20250224 144100 425199400 35000 35000 35000 35000 0
337 20250224 144000 425199400 35000 35000 35000 35000 0
338 20250224 143900 425199400 35000 35000 35000 35000 0
339 20250224 143800 425199400 35000 35000 35000 35000 0
340 20250224 143700 425199400 35000 35000 35000 35000 1
341 20250224 143600 425164400 35050 35050 35050 35050 0
342 20250224 143500 425164400 35050 35050 35050 35050 0
343 20250224 143400 425164400 35050 35050 35050 35050 1
344 20250224 143300 425129350 35050 35050 35050 35050 3
345 20250224 143200 425024200 35050 35050 35050 35050 0
346 20250224 143100 425024200 35050 35050 35050 35050 0
347 20250224 143000 425024200 35050 35000 35050 35000 14
348 20250224 142900 424533900 35000 34950 35000 34950 18
349 20250224 142800 423904100 34950 34950 34950 34950 0
350 20250224 142700 423904100 34950 35000 35000 34950 101
351 20250224 142600 420374100 34950 34950 34950 34950 0
352 20250224 142500 420374100 34950 34950 34950 34950 0
353 20250224 142400 420374100 34950 34950 34950 34950 0
354 20250224 142300 420374100 34950 34950 34950 34950 0
355 20250224 142200 420374100 34950 34950 34950 34900 31
356 20250224 142100 419290700 34950 34950 34950 34950 10
357 20250224 142000 418941200 34950 34950 34950 34950 0
358 20250224 141900 418941200 34950 34950 34950 34950 0
359 20250224 141800 418941200 34950 34950 34950 34950 0
360 20250224 141700 418941200 34950 34950 34950 34950 0
361 20250224 141600 418941200 34950 34950 34950 34950 0
362 20250224 141500 418941200 34950 34950 34950 34950 0
363 20250224 141400 418941200 34950 34950 34950 34950 0
364 20250224 141300 418941200 34950 34950 34950 34950 0
365 20250224 141200 418941200 34950 34950 34950 34950 0
366 20250224 141100 418941200 34950 34950 34950 34950 0
367 20250224 141000 418941200 34950 34950 34950 34950 0
368 20250224 140900 418941200 34950 34950 34950 34950 10
369 20250224 140800 418591700 34950 34950 34950 34950 0
370 20250224 140700 418591700 34950 34950 34950 34950 0
371 20250224 140600 418591700 34950 34950 34950 34950 0
372 20250224 140500 418591700 34950 34950 34950 34950 0
373 20250224 140400 418591700 34950 34950 34950 34950 0
374 20250224 140300 418591700 34950 34950 34950 34950 2
375 20250224 140200 418521800 34900 34900 34900 34900 0
376 20250224 140100 418521800 34900 34900 34900 34900 0
377 20250224 140000 418521800 34900 34900 34900 34900 0
378 20250224 135900 418521800 34900 34900 34900 34900 0
379 20250224 135800 418521800 34900 34900 34900 34900 0
380 20250224 135700 418521800 34900 34900 34900 34900 26
381 20250224 135600 417614400 34950 34950 34950 34950 0
382 20250224 135500 417614400 34950 34950 34950 34950 0
383 20250224 135400 417614400 34950 34950 34950 34950 0
384 20250224 135300 417614400 34950 34950 34950 34950 0
385 20250224 135200 417614400 34950 34950 34950 34950 0
386 20250224 135100 417614400 34950 34950 34950 34950 0
387 20250224 135000 417614400 34950 34950 34950 34950 27
388 20250224 134900 416670750 34950 34950 34950 34950 0
389 20250224 134800 416670750 34950 34950 34950 34950 0
390 20250224 134700 416670750 34950 34950 34950 34950 0
391 20250224 134600 416670750 34950 34950 34950 34950 30
392 20250224 134500 415622250 34950 34950 34950 34950 0
393 20250224 134400 415622250 34950 34950 34950 34950 0
394 20250224 134300 415622250 34950 34950 34950 34950 0
395 20250224 134200 415622250 34950 34950 34950 34950 0
396 20250224 134100 415622250 34950 34950 34950 34950 0
397 20250224 134000 415622250 34950 34950 34950 34950 0
398 20250224 133900 415622250 34950 34950 34950 34950 0
399 20250224 133800 415622250 34950 34950 34950 34950 0
400 20250224 133700 415622250 34950 34950 34950 34950 1
401 20250224 133600 415587300 34950 34950 34950 34950 7
402 20250224 133500 415342650 35050 35050 35050 35050 0
403 20250224 133400 415342650 35050 35050 35050 35050 0
404 20250224 133300 415342650 35050 35050 35050 35050 0
405 20250224 133200 415342650 35050 35050 35050 35050 0
406 20250224 133100 415342650 35050 35050 35050 35050 2
407 20250224 133000 415272550 35050 35050 35050 35050 0
408 20250224 132900 415272550 35050 35000 35050 35000 46
409 20250224 132800 413662250 34900 34900 34900 34900 0
410 20250224 132700 413662250 34900 34900 34900 34900 0
411 20250224 132600 413662250 34900 35000 35000 34900 105
412 20250224 132500 409992450 35050 35050 35050 35050 0
413 20250224 132400 409992450 35050 35050 35050 35050 0
414 20250224 132300 409992450 35050 35050 35050 35050 1
415 20250224 132200 409957400 35050 35050 35050 35050 2
416 20250224 132100 409887300 35050 35050 35050 35050 14
417 20250224 132000 409396600 35000 35000 35000 35000 0
418 20250224 131900 409396600 35000 35000 35000 35000 15
419 20250224 131800 408871600 35000 35000 35000 35000 37
420 20250224 131700 407576600 35050 35050 35050 35050 0
421 20250224 131600 407576600 35050 35050 35050 35050 0
422 20250224 131500 407576600 35050 35050 35050 35050 0
423 20250224 131400 407576600 35050 35050 35050 35050 0
424 20250224 131300 407576600 35050 35050 35050 35050 0
425 20250224 131200 407576600 35050 35050 35050 35050 0
426 20250224 131100 407576600 35050 35050 35050 35050 0
427 20250224 131000 407576600 35050 34950 35050 34900 179
428 20250224 130900 401326100 35000 35000 35000 35000 0
429 20250224 130800 401326100 35000 35000 35000 35000 0
430 20250224 130700 401326100 35000 35000 35000 35000 53
431 20250224 130600 399471100 35150 35150 35150 35150 14
432 20250224 130500 398979000 35150 35150 35150 35150 0
433 20250224 130400 398979000 35150 35150 35150 35150 3
434 20250224 130300 398873550 35150 35150 35150 35150 0
435 20250224 130200 398873550 35150 35150 35150 35150 0
436 20250224 130100 398873550 35150 35150 35150 35150 0
437 20250224 130000 398873550 35150 35150 35150 35150 0
438 20250224 125900 398873550 35150 35150 35150 35150 0
439 20250224 125800 398873550 35150 35150 35150 35150 0
440 20250224 125700 398873550 35150 35150 35150 35150 0
441 20250224 125600 398873550 35150 35150 35150 35150 0
442 20250224 125500 398873550 35150 35150 35150 35150 0
443 20250224 125400 398873550 35150 35150 35150 35150 37
444 20250224 125300 397573000 35150 35150 35150 35150 0
445 20250224 125200 397573000 35150 35150 35150 35150 0
446 20250224 125100 397573000 35150 35150 35150 35150 1
447 20250224 125000 397537850 35150 35150 35150 35150 2
448 20250224 124900 397467550 35000 35050 35050 35000 4
449 20250224 124800 397327500 35000 35000 35000 35000 0
450 20250224 124700 397327500 35000 35000 35000 35000 0
451 20250224 124600 397327500 35000 35000 35000 35000 0
452 20250224 124500 397327500 35000 35000 35000 35000 0
453 20250224 124400 397327500 35000 35000 35000 35000 0
454 20250224 124300 397327500 35000 35000 35000 35000 40
455 20250224 124200 395927500 34900 34900 34900 34900 20
456 20250224 124100 395229500 35000 35000 35000 35000 0
457 20250224 124000 395229500 35000 35000 35000 35000 0
458 20250224 123900 395229500 35000 35000 35000 35000 0
459 20250224 123800 395229500 35000 35000 35000 35000 0
460 20250224 123700 395229500 35000 35000 35000 35000 0
461 20250224 123600 395229500 35000 35000 35000 35000 0
462 20250224 123500 395229500 35000 35000 35000 35000 0
463 20250224 123400 395229500 35000 35000 35000 35000 0
464 20250224 123300 395229500 35000 35000 35000 35000 0
465 20250224 123200 395229500 35000 35000 35000 35000 0
466 20250224 123100 395229500 35000 35000 35000 35000 4
467 20250224 123000 395089500 34850 34850 34850 34850 0
468 20250224 122900 395089500 34850 34850 34850 34850 0
469 20250224 122800 395089500 34850 34850 34850 34850 12
470 20250224 122700 394671300 34850 34850 34850 34850 0
471 20250224 122600 394671300 34850 34850 34850 34850 0
472 20250224 122500 394671300 34850 34850 34850 34850 0
473 20250224 122400 394671300 34850 34850 34850 34850 1
474 20250224 122300 394636450 34850 34850 34850 34850 1
475 20250224 122200 394601600 34850 34850 34850 34850 0
476 20250224 122100 394601600 34850 34900 34900 34850 38
477 20250224 122000 393275550 34900 34900 34900 34900 0
478 20250224 121900 393275550 34900 34900 34900 34900 0
479 20250224 121800 393275550 34900 34900 34900 34900 0
480 20250224 121700 393275550 34900 34900 34900 34900 0
481 20250224 121600 393275550 34900 34900 34900 34900 0
482 20250224 121500 393275550 34900 34900 34900 34900 0
483 20250224 121400 393275550 34900 34900 34900 34900 0
484 20250224 121300 393275550 34900 34900 34900 34900 1
485 20250224 121200 393240650 35100 35100 35100 35100 0
486 20250224 121100 393240650 35100 35100 35100 35100 0
487 20250224 121000 393240650 35100 35100 35100 35100 0
488 20250224 120900 393240650 35100 35100 35100 35100 0
489 20250224 120800 393240650 35100 35150 35150 35100 2
490 20250224 120700 393170400 35100 35100 35100 35100 0
491 20250224 120600 393170400 35100 35100 35100 35100 0
492 20250224 120500 393170400 35100 35000 35100 35000 449
493 20250224 120400 377424300 35050 35350 35350 35050 87
494 20250224 120300 374373900 35100 35100 35100 35100 0
495 20250224 120200 374373900 35100 35100 35100 35100 0
496 20250224 120100 374373900 35100 35100 35100 35100 0
497 20250224 120000 374373900 35100 35100 35100 35100 0
498 20250224 115900 374373900 35100 35250 35250 35100 63
499 20250224 115800 372157550 35300 35300 35300 35300 29
500 20250224 115700 371133850 35300 35300 35300 35300 0
501 20250224 115600 371133850 35300 35400 35400 35300 68
502 20250224 115500 368732650 35500 35500 35500 35500 0
503 20250224 115400 368732650 35500 35500 35500 35500 0
504 20250224 115300 368732650 35500 35500 35500 35500 40
505 20250224 115200 367312650 35400 35400 35400 35400 1
506 20250224 115100 367277250 35300 35300 35300 35300 0
507 20250224 115000 367277250 35300 35300 35300 35300 0
508 20250224 114900 367277250 35300 35300 35300 35300 0
509 20250224 114800 367277250 35300 35300 35300 35300 0
510 20250224 114700 367277250 35300 35300 35300 35300 0
511 20250224 114600 367277250 35300 35300 35300 35300 0
512 20250224 114500 367277250 35300 35300 35300 35300 0
513 20250224 114400 367277250 35300 35300 35300 35300 0
514 20250224 114300 367277250 35300 35300 35300 35300 0
515 20250224 114200 367277250 35300 35300 35300 35300 0
516 20250224 114100 367277250 35300 35300 35300 35300 0
517 20250224 114000 367277250 35300 35300 35300 35300 0
518 20250224 113900 367277250 35300 35300 35300 35300 1
519 20250224 113800 367241950 35450 35450 35450 35450 13
520 20250224 113700 366781100 35450 35450 35450 35450 1
521 20250224 113600 366745650 35450 35450 35450 35450 0
522 20250224 113500 366745650 35450 35450 35450 35450 0
523 20250224 113400 366745650 35450 35450 35450 35450 50
524 20250224 113300 364973150 35500 35450 35500 35450 100
525 20250224 113200 361424450 35350 35350 35350 35350 2
526 20250224 113100 361353750 35450 35300 35450 35300 100
527 20250224 113000 357815050 35200 35200 35200 35200 10
528 20250224 112900 357463050 35250 35250 35250 35250 0
529 20250224 112800 357463050 35250 35250 35250 35250 0
530 20250224 112700 357463050 35250 35300 35300 35200 109
531 20250224 112600 353619600 35400 35400 35400 35400 12
532 20250224 112500 353194800 35500 35500 35500 35500 0
533 20250224 112400 353194800 35500 35450 35500 35450 20
534 20250224 112300 352485300 35350 35350 35350 35350 4
535 20250224 112200 352343900 35350 35350 35350 35350 0
536 20250224 112100 352343900 35350 35350 35350 35350 0
537 20250224 112000 352343900 35350 35350 35350 35350 14
538 20250224 111900 351849000 35350 35350 35350 35350 0
539 20250224 111800 351849000 35350 35350 35350 35350 0
540 20250224 111700 351849000 35350 35350 35350 35350 0
541 20250224 111600 351849000 35350 35350 35350 35350 0
542 20250224 111500 351849000 35350 35350 35350 35350 0
543 20250224 111400 351849000 35350 35350 35350 35350 10
544 20250224 111300 351495500 35350 35350 35350 35350 0
545 20250224 111200 351495500 35350 35350 35350 35350 0
546 20250224 111100 351495500 35350 35350 35350 35350 0
547 20250224 111000 351495500 35350 35350 35350 35350 22
548 20250224 110900 350717800 35350 35350 35350 35350 1
549 20250224 110800 350682450 35350 35400 35400 35350 100
550 20250224 110700 347147200 35400 35700 35700 35400 32
551 20250224 110600 346007800 35700 35600 35700 35600 164
552 20250224 110500 340156400 35750 35450 35750 35450 248
553 20250224 110400 331302000 35400 35400 35400 35400 356
554 20250224 110300 318699600 35200 35200 35200 35200 0
555 20250224 110200 318699600 35200 35200 35200 35200 15
556 20250224 110100 318171600 35200 35200 35200 35200 6
557 20250224 110000 317960400 35250 35150 35350 35150 28
558 20250224 105900 316971900 35300 35300 35300 35300 5
559 20250224 105800 316795400 35300 35200 35300 35200 203
560 20250224 105700 309633000 35150 35150 35150 35150 32
561 20250224 105600 308508200 35150 35150 35150 35150 4
562 20250224 105500 308367600 35150 35100 35150 35100 70
563 20250224 105400 305907400 35100 35100 35100 35100 0
564 20250224 105300 305907400 35100 35100 35100 35100 40
565 20250224 105200 304503400 35050 35050 35050 35050 0
566 20250224 105100 304503400 35050 35050 35050 35050 6
567 20250224 105000 304293100 35050 35050 35050 35050 2
568 20250224 104900 304223000 34900 34900 34900 34900 0
569 20250224 104800 304223000 34900 34900 34900 34900 7
570 20250224 104700 303978700 35050 35000 35050 35000 6
571 20250224 104600 303768600 35000 35000 35000 35000 0
572 20250224 104500 303768600 35000 35000 35000 35000 1
573 20250224 104400 303733600 34900 34850 34900 34850 55
574 20250224 104300 301814350 34800 34700 34800 34700 1844
575 20250224 104200 237827050 34700 34600 34700 34600 331
576 20250224 104100 226348250 34600 34600 34600 34600 0
577 20250224 104000 226348250 34600 34600 34600 34600 12
578 20250224 103900 225933050 34600 34600 34600 34600 0
579 20250224 103800 225933050 34600 34550 34600 34550 54
580 20250224 103700 224065150 34600 34600 34600 34600 5
581 20250224 103600 223892150 34600 34600 34600 34600 1
582 20250224 103500 223857550 34550 34550 34550 34550 0
583 20250224 103400 223857550 34550 34550 34550 34550 82
584 20250224 103300 221024450 34550 34550 34550 34550 0
585 20250224 103200 221024450 34550 34550 34550 34550 7
586 20250224 103100 220782600 34550 34550 34550 34550 25
587 20250224 103000 219918850 34700 34700 34700 34700 3
588 20250224 102900 219814750 34700 34700 34700 34700 0
589 20250224 102800 219814750 34700 34700 34700 34700 0
590 20250224 102700 219814750 34700 34650 34700 34650 289
591 20250224 102600 209792000 34650 34650 34650 34650 9
592 20250224 102500 209480150 34650 34650 34650 34650 1
593 20250224 102400 209445500 34450 34450 34450 34450 0
594 20250224 102300 209445500 34450 34450 34450 34450 0
595 20250224 102200 209445500 34450 34450 34450 34450 10
596 20250224 102100 209101000 34650 34650 34650 34650 0
597 20250224 102000 209101000 34650 34650 34650 34650 1
598 20250224 101900 209066350 34650 34650 34650 34650 1
599 20250224 101800 209031700 34650 34650 34650 34650 1
600 20250224 101700 208997050 34650 34650 34650 34650 0
601 20250224 101600 208997050 34650 34650 34650 34650 4
602 20250224 101500 208858450 34650 34650 34650 34650 0
603 20250224 101400 208858450 34650 34650 34650 34650 30
604 20250224 101300 207818950 34650 34650 34650 34650 1
605 20250224 101200 207784300 34650 34650 34650 34650 0
606 20250224 101100 207784300 34650 34550 34650 34550 74
607 20250224 101000 205226100 34550 34500 34550 34500 55
608 20250224 100900 203328350 34300 34300 34300 34300 10
609 20250224 100800 202985350 34500 34500 34500 34500 18
610 20250224 100700 202364350 34500 34500 34500 34500 115
611 20250224 100600 198396850 34500 34500 34500 34500 0
612 20250224 100500 198396850 34500 34300 34500 34300 349
613 20250224 100400 186399150 34300 34300 34300 34300 10
614 20250224 100300 186056150 34300 34300 34300 34300 11
615 20250224 100200 185678850 34250 34300 34300 34250 6
616 20250224 100100 185473300 34250 34300 34300 34250 30
617 20250224 100000 184444350 34250 34300 34300 34250 2
618 20250224 095900 184375800 34300 34300 34300 34300 34
619 20250224 095800 183209600 34300 34300 34300 34300 0
620 20250224 095700 183209600 34300 34300 34300 34300 0
621 20250224 095600 183209600 34300 34300 34300 34300 0
622 20250224 095500 183209600 34300 34300 34300 34300 6
623 20250224 095400 183003800 34300 34400 34400 34300 41
624 20250224 095300 181596350 34500 34500 34500 34500 79
625 20250224 095200 178870850 34500 34700 34700 34500 27
626 20250224 095100 177938350 34700 34600 34700 34600 69
627 20250224 095000 175550750 34600 34500 34600 34500 157
628 20250224 094900 170127400 34400 34400 34400 34400 50
629 20250224 094800 168407400 34400 34400 34400 34400 0
630 20250224 094700 168407400 34400 34500 34500 34400 3
631 20250224 094600 168304000 34500 34550 34550 34450 629
632 20250224 094500 146591150 34550 34550 34550 34550 43
633 20250224 094400 145105500 34550 34700 34700 34550 17
634 20250224 094300 144518000 34550 34550 34550 34550 0
635 20250224 094200 144518000 34550 34700 34700 34550 347
636 20250224 094100 132510750 34700 34700 34700 34700 21
637 20250224 094000 131782050 34900 34900 34900 34900 1
638 20250224 093900 131747150 34800 34800 34800 34800 0
639 20250224 093800 131747150 34800 34800 34800 34800 1
640 20250224 093700 131712350 34800 34800 34800 34800 2
641 20250224 093600 131642750 34800 34800 34800 34800 7
642 20250224 093500 131399150 34600 34650 34650 34600 20
643 20250224 093400 130706950 34650 34650 34650 34650 5
644 20250224 093300 130533700 34600 34700 34700 34600 169
645 20250224 093200 124686200 34650 34700 34700 34400 462
646 20250224 093100 108725550 34800 34800 34800 34800 4
647 20250224 093000 108586350 34700 34800 34800 34700 201
648 20250224 092900 101605450 34800 34900 34900 34800 124
649 20250224 092800 97282700 35200 35200 35200 35200 1
650 20250224 092700 97247500 34900 35000 35150 34900 23
651 20250224 092600 96444100 34950 34950 34950 34950 7
652 20250224 092500 96199450 34950 35000 35000 34950 53
653 20250224 092400 94344500 35100 35100 35100 35100 1
654 20250224 092300 94309400 35150 35150 35150 35150 0
655 20250224 092200 94309400 35150 35150 35150 35100 17
656 20250224 092100 93712400 35200 35200 35200 35200 5
657 20250224 092000 93536400 35350 35350 35350 35350 0
658 20250224 091900 93536400 35350 35350 35350 35350 60
659 20250224 091800 91415400 35350 35350 35350 35350 0
660 20250224 091700 91415400 35350 35350 35350 35350 10
661 20250224 091600 91061900 35350 35350 35350 35350 0
662 20250224 091500 91061900 35350 35200 35350 35200 38
663 20250224 091400 89724150 35200 35200 35200 35200 0
664 20250224 091300 89724150 35200 35150 35200 35150 284
665 20250224 091200 79740950 34900 35100 35100 34900 764
666 20250224 091100 52975500 35100 35150 35150 35100 633
667 20250224 091000 30733250 35150 35150 35150 35150 58
668 20250224 090900 28694550 35200 35200 35200 35200 0
669 20250224 090800 28694550 35200 35400 35400 35150 222
670 20250224 090700 20876900 35450 35450 35450 35450 10
671 20250224 090600 20522400 35450 35500 35500 35450 79
672 20250224 090500 17721800 35100 35550 35550 35100 41
673 20250224 090400 16273650 35150 35150 35150 35150 9
674 20250224 090300 15957300 35700 35800 35800 35050 38
675 20250224 090200 14622600 35100 35100 35100 35100 0
676 20250224 090100 14622600 35100 35000 35250 35000 373
677 20250224 090000 1508900 35000 35150 35150 35000 43