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

683
115310/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202100,271359100,35800,35800,35800,35800,77
20250224,202000,271359100,35800,35800,35800,35800,0
20250224,201900,271359100,35800,35800,35800,35800,0
20250224,201800,271359100,35800,35800,35800,35800,0
20250224,201700,271359100,35800,35800,35800,35800,0
20250224,201600,271359100,35800,35800,35800,35800,0
20250224,201500,271359100,35800,35800,35800,35800,0
20250224,201400,271359100,35800,35800,35800,35800,0
20250224,201300,271359100,35800,35800,35800,35800,0
20250224,201200,271359100,35800,35800,35800,35800,0
20250224,201100,271359100,35800,35800,35800,35800,0
20250224,201000,271359100,35800,35800,35800,35800,0
20250224,200900,271359100,35800,35800,35800,35800,0
20250224,200800,271359100,35800,35800,35800,35800,0
20250224,200700,271359100,35800,35800,35800,35800,0
20250224,200600,271359100,35800,35800,35800,35800,0
20250224,200500,271359100,35800,35800,35800,35800,0
20250224,200400,271359100,35800,35800,35800,35800,0
20250224,200300,271359100,35800,35800,35800,35800,0
20250224,200200,271359100,35800,35800,35800,35800,0
20250224,200100,271359100,35800,35800,35800,35800,0
20250224,200000,271359100,35800,35800,35800,35800,0
20250224,195900,271359100,35800,35800,35800,35800,0
20250224,195800,271359100,35800,35800,35800,35800,0
20250224,195700,271359100,35800,35800,35800,35800,0
20250224,195600,271359100,35800,35800,35800,35800,0
20250224,195500,271359100,35800,35800,35800,35800,0
20250224,195400,271359100,35800,35800,35800,35800,0
20250224,195300,271359100,35800,35800,35800,35800,0
20250224,195200,271359100,35800,35800,35800,35800,0
20250224,195100,271359100,35800,35800,35800,35800,77
20250224,195000,271359100,35800,35800,35800,35800,0
20250224,194900,271359100,35800,35800,35800,35800,0
20250224,194800,271359100,35800,35800,35800,35800,0
20250224,194700,271359100,35800,35800,35800,35800,0
20250224,194600,271359100,35800,35800,35800,35800,0
20250224,194500,271359100,35800,35800,35800,35800,0
20250224,194400,271359100,35800,35800,35800,35800,0
20250224,194300,271359100,35800,35800,35800,35800,0
20250224,194200,271359100,35800,35800,35800,35800,0
20250224,194100,271359100,35800,35800,35800,35800,0
20250224,194000,271359100,35800,35800,35800,35800,0
20250224,193900,271359100,35800,35800,35800,35800,0
20250224,193800,271359100,35800,35800,35800,35800,0
20250224,193700,271359100,35800,35800,35800,35800,0
20250224,193600,271359100,35800,35800,35800,35800,0
20250224,193500,271359100,35800,35800,35800,35800,0
20250224,193400,271359100,35800,35800,35800,35800,0
20250224,193300,271359100,35800,35800,35800,35800,0
20250224,193200,271359100,35800,35800,35800,35800,0
20250224,193100,271359100,35800,35800,35800,35800,0
20250224,193000,271359100,35800,35800,35800,35800,0
20250224,192900,271359100,35800,35800,35800,35800,0
20250224,192800,271359100,35800,35800,35800,35800,0
20250224,192700,271359100,35800,35800,35800,35800,0
20250224,192600,271359100,35800,35800,35800,35800,0
20250224,192500,271359100,35800,35800,35800,35800,0
20250224,192400,271359100,35800,35800,35800,35800,0
20250224,192300,271359100,35800,35800,35800,35800,0
20250224,192200,271359100,35800,35800,35800,35800,0
20250224,192100,271359100,35800,35800,35800,35800,77
20250224,192000,271359100,35800,35800,35800,35800,0
20250224,191900,271359100,35800,35800,35800,35800,0
20250224,191800,271359100,35800,35800,35800,35800,0
20250224,191700,271359100,35800,35800,35800,35800,0
20250224,191600,271359100,35800,35800,35800,35800,0
20250224,191500,271359100,35800,35800,35800,35800,0
20250224,191400,271359100,35800,35800,35800,35800,0
20250224,191300,271359100,35800,35800,35800,35800,0
20250224,191200,271359100,35800,35800,35800,35800,0
20250224,191100,271359100,35800,35800,35800,35800,0
20250224,191000,271359100,35800,35800,35800,35800,0
20250224,190900,271359100,35800,35800,35800,35800,0
20250224,190800,271359100,35800,35800,35800,35800,0
20250224,190700,271359100,35800,35800,35800,35800,0
20250224,190600,271359100,35800,35800,35800,35800,0
20250224,190500,271359100,35800,35800,35800,35800,0
20250224,190400,271359100,35800,35800,35800,35800,0
20250224,190300,271359100,35800,35800,35800,35800,0
20250224,190200,271359100,35800,35800,35800,35800,0
20250224,190100,271359100,35800,35800,35800,35800,0
20250224,190000,271359100,35800,35800,35800,35800,0
20250224,185900,271359100,35800,35800,35800,35800,0
20250224,185800,271359100,35800,35800,35800,35800,0
20250224,185700,271359100,35800,35800,35800,35800,0
20250224,185600,271359100,35800,35800,35800,35800,0
20250224,185500,271359100,35800,35800,35800,35800,0
20250224,185400,271359100,35800,35800,35800,35800,0
20250224,185300,271359100,35800,35800,35800,35800,0
20250224,185200,271359100,35800,35800,35800,35800,0
20250224,185100,271359100,35800,35800,35800,35800,77
20250224,185000,271359100,35800,35800,35800,35800,0
20250224,184900,271359100,35800,35800,35800,35800,0
20250224,184800,271359100,35800,35800,35800,35800,0
20250224,184700,271359100,35800,35800,35800,35800,0
20250224,184600,271359100,35800,35800,35800,35800,0
20250224,184500,271359100,35800,35800,35800,35800,0
20250224,184400,271359100,35800,35800,35800,35800,0
20250224,184300,271359100,35800,35800,35800,35800,0
20250224,184200,271359100,35800,35800,35800,35800,0
20250224,184100,271359100,35800,35800,35800,35800,0
20250224,184000,271359100,35800,35800,35800,35800,0
20250224,183900,271359100,35800,35800,35800,35800,0
20250224,183800,271359100,35800,35800,35800,35800,0
20250224,183700,271359100,35800,35800,35800,35800,0
20250224,183600,271359100,35800,35800,35800,35800,0
20250224,183500,271359100,35800,35800,35800,35800,0
20250224,183400,271359100,35800,35800,35800,35800,0
20250224,183300,271359100,35800,35800,35800,35800,0
20250224,183200,271359100,35800,35800,35800,35800,0
20250224,183100,271359100,35800,35800,35800,35800,0
20250224,183000,271359100,35800,35800,35800,35800,0
20250224,182900,271359100,35800,35800,35800,35800,0
20250224,182800,271359100,35800,35800,35800,35800,0
20250224,182700,271359100,35800,35800,35800,35800,0
20250224,182600,271359100,35800,35800,35800,35800,0
20250224,182500,271359100,35800,35800,35800,35800,0
20250224,182400,271359100,35800,35800,35800,35800,0
20250224,182300,271359100,35800,35800,35800,35800,0
20250224,182200,271359100,35800,35800,35800,35800,0
20250224,182100,271359100,35800,35800,35800,35800,77
20250224,182000,271359100,35800,35800,35800,35800,0
20250224,181900,271359100,35800,35800,35800,35800,0
20250224,181800,271359100,35800,35800,35800,35800,0
20250224,181700,271359100,35800,35800,35800,35800,0
20250224,181600,271359100,35800,35800,35800,35800,0
20250224,181500,271359100,35800,35800,35800,35800,0
20250224,181400,271359100,35800,35800,35800,35800,0
20250224,181300,271359100,35800,35800,35800,35800,0
20250224,181200,271359100,35800,35800,35800,35800,0
20250224,181100,271359100,35800,35800,35800,35800,0
20250224,181000,271359100,35800,35800,35800,35800,0
20250224,180900,271359100,35800,35800,35800,35800,0
20250224,180800,271359100,35800,35800,35800,35800,0
20250224,180700,271359100,35800,35800,35800,35800,0
20250224,180600,271359100,35800,35800,35800,35800,0
20250224,180500,271359100,35800,35800,35800,35800,0
20250224,180400,271359100,35800,35800,35800,35800,0
20250224,180300,271359100,35800,35800,35800,35800,0
20250224,180200,271359100,35800,35800,35800,35800,0
20250224,180100,271359100,35800,35800,35800,35800,0
20250224,180000,271359100,35800,35800,35800,35800,0
20250224,175900,271359100,35800,35800,35800,35800,0
20250224,175800,271359100,35800,35800,35800,35800,0
20250224,175700,271359100,35800,35800,35800,35800,0
20250224,175600,271359100,35800,35800,35800,35800,0
20250224,175500,271359100,35800,35800,35800,35800,0
20250224,175400,271359100,35800,35800,35800,35800,0
20250224,175300,271359100,35800,35800,35800,35800,0
20250224,175200,271359100,35800,35800,35800,35800,0
20250224,175100,271359100,35800,35800,35800,35800,77
20250224,175000,271359100,35800,35800,35800,35800,0
20250224,174900,271359100,35800,35800,35800,35800,0
20250224,174800,271359100,35800,35800,35800,35800,0
20250224,174700,271359100,35800,35800,35800,35800,0
20250224,174600,271359100,35800,35800,35800,35800,0
20250224,174500,271359100,35800,35800,35800,35800,0
20250224,174400,271359100,35800,35800,35800,35800,0
20250224,174300,271359100,35800,35800,35800,35800,0
20250224,174200,271359100,35800,35800,35800,35800,0
20250224,174100,271359100,35800,35800,35800,35800,0
20250224,174000,271359100,35800,35800,35800,35800,0
20250224,173900,271359100,35800,35800,35800,35800,0
20250224,173800,271359100,35800,35800,35800,35800,0
20250224,173700,271359100,35800,35800,35800,35800,0
20250224,173600,271359100,35800,35800,35800,35800,0
20250224,173500,271359100,35800,35800,35800,35800,0
20250224,173400,271359100,35800,35800,35800,35800,0
20250224,173300,271359100,35800,35800,35800,35800,0
20250224,173200,271359100,35800,35800,35800,35800,0
20250224,173100,271359100,35800,35800,35800,35800,0
20250224,173000,271359100,35800,35800,35800,35800,0
20250224,172900,271359100,35800,35800,35800,35800,0
20250224,172800,271359100,35800,35800,35800,35800,0
20250224,172700,271359100,35800,35800,35800,35800,0
20250224,172600,271359100,35800,35800,35800,35800,0
20250224,172500,271359100,35800,35800,35800,35800,0
20250224,172400,271359100,35800,35800,35800,35800,0
20250224,172300,271359100,35800,35800,35800,35800,0
20250224,172200,271359100,35800,35800,35800,35800,0
20250224,172100,271359100,35800,35800,35800,35800,77
20250224,172000,271359100,35800,35800,35800,35800,0
20250224,171900,271359100,35800,35800,35800,35800,0
20250224,171800,271359100,35800,35800,35800,35800,0
20250224,171700,271359100,35800,35800,35800,35800,0
20250224,171600,271359100,35800,35800,35800,35800,0
20250224,171500,271359100,35800,35800,35800,35800,0
20250224,171400,271359100,35800,35800,35800,35800,0
20250224,171300,271359100,35800,35800,35800,35800,0
20250224,171200,271359100,35800,35800,35800,35800,0
20250224,171100,271359100,35800,35800,35800,35800,0
20250224,171000,271359100,35800,35800,35800,35800,0
20250224,170900,271359100,35800,35800,35800,35800,0
20250224,170800,271359100,35800,35800,35800,35800,0
20250224,170700,271359100,35800,35800,35800,35800,0
20250224,170600,271359100,35800,35800,35800,35800,0
20250224,170500,271359100,35800,35800,35800,35800,0
20250224,170400,271359100,35800,35800,35800,35800,0
20250224,170300,271359100,35800,35800,35800,35800,0
20250224,170200,271359100,35800,35800,35800,35800,0
20250224,170100,271359100,35800,35800,35800,35800,0
20250224,170000,271359100,35800,35800,35800,35800,0
20250224,165900,271359100,35800,35800,35800,35800,0
20250224,165800,271359100,35800,35800,35800,35800,0
20250224,165700,271359100,35800,35800,35800,35800,0
20250224,165600,271359100,35800,35800,35800,35800,0
20250224,165500,271359100,35800,35800,35800,35800,0
20250224,165400,271359100,35800,35800,35800,35800,0
20250224,165300,271359100,35800,35800,35800,35800,0
20250224,165200,271359100,35800,35800,35800,35800,0
20250224,165100,271359100,35800,35800,35800,35800,77
20250224,165000,271359100,35800,35800,35800,35800,0
20250224,164900,271359100,35800,35800,35800,35800,0
20250224,164800,271359100,35800,35800,35800,35800,0
20250224,164700,271359100,35800,35800,35800,35800,0
20250224,164600,271359100,35800,35800,35800,35800,0
20250224,164500,271359100,35800,35800,35800,35800,0
20250224,164400,271359100,35800,35800,35800,35800,0
20250224,164300,271359100,35800,35800,35800,35800,0
20250224,164200,271359100,35800,35800,35800,35800,0
20250224,164100,271359100,35800,35800,35800,35800,0
20250224,164000,271359100,35800,35800,35800,35800,0
20250224,163900,271359100,35800,35800,35800,35800,0
20250224,163800,271359100,35800,35800,35800,35800,0
20250224,163700,271359100,35800,35800,35800,35800,0
20250224,163600,271359100,35800,35800,35800,35800,0
20250224,163500,271359100,35800,35800,35800,35800,0
20250224,163400,271359100,35800,35800,35800,35800,0
20250224,163300,271359100,35800,35800,35800,35800,0
20250224,163200,271359100,35800,35800,35800,35800,0
20250224,163100,271359100,35800,35800,35800,35800,0
20250224,163000,271359100,35800,35800,35800,35800,0
20250224,162900,271359100,35800,35800,35800,35800,0
20250224,162800,271359100,35800,35800,35800,35800,0
20250224,162700,271359100,35800,35800,35800,35800,0
20250224,162600,271359100,35800,35800,35800,35800,0
20250224,162500,271359100,35800,35800,35800,35800,0
20250224,162400,271359100,35800,35800,35800,35800,0
20250224,162300,271359100,35800,35800,35800,35800,0
20250224,162200,271359100,35800,35800,35800,35800,0
20250224,162100,271359100,35800,35800,35800,35800,77
20250224,162000,271359100,35800,35800,35800,35800,0
20250224,161900,271359100,35800,35800,35800,35800,0
20250224,161800,271359100,35800,35800,35800,35800,0
20250224,161700,271359100,35800,35800,35800,35800,0
20250224,161600,271359100,35800,35800,35800,35800,0
20250224,161500,271359100,35800,35800,35800,35800,0
20250224,161400,271359100,35800,35800,35800,35800,0
20250224,161300,271359100,35800,35800,35800,35800,0
20250224,161200,271359100,35800,35800,35800,35800,0
20250224,161100,271359100,35800,35800,35800,35800,0
20250224,161000,271359100,35800,35800,35800,35800,0
20250224,160900,271359100,35800,35800,35800,35800,0
20250224,160800,271359100,35800,35800,35800,35800,0
20250224,160700,271359100,35800,35800,35800,35800,0
20250224,160600,271359100,35800,35800,35800,35800,0
20250224,160500,271359100,35800,35800,35800,35800,0
20250224,160400,271359100,35800,35800,35800,35800,0
20250224,160300,271359100,35800,35800,35800,35800,0
20250224,160200,271359100,35800,35800,35800,35800,0
20250224,160100,271359100,35800,35800,35800,35800,0
20250224,160000,271359100,35800,35800,35800,35800,0
20250224,155900,271359100,35800,35800,35800,35800,0
20250224,155800,271359100,35800,35800,35800,35800,0
20250224,155700,271359100,35800,35800,35800,35800,0
20250224,155600,271359100,35800,35800,35800,35800,0
20250224,155500,271359100,35800,35800,35800,35800,0
20250224,155400,271359100,35800,35800,35800,35800,0
20250224,155300,271359100,35800,35800,35800,35800,0
20250224,155200,271359100,35800,35800,35800,35800,0
20250224,155100,271359100,35800,35800,35800,35800,77
20250224,155000,271359100,35800,35800,35800,35800,0
20250224,154900,271359100,35800,35800,35800,35800,0
20250224,154800,271359100,35800,35800,35800,35800,0
20250224,154700,271359100,35800,35800,35800,35800,0
20250224,154600,271359100,35800,35800,35800,35800,0
20250224,154500,271359100,35800,35800,35800,35800,0
20250224,154400,271359100,35800,35800,35800,35800,0
20250224,154300,271359100,35800,35800,35800,35800,0
20250224,154200,271359100,35800,35800,35800,35800,0
20250224,154100,271359100,35800,35800,35800,35800,0
20250224,154000,271359100,35800,35800,35800,35800,0
20250224,153900,271359100,35800,35800,35800,35800,0
20250224,153800,271359100,35800,35800,35800,35800,0
20250224,153700,271359100,35800,35800,35800,35800,0
20250224,153600,271359100,35800,35800,35800,35800,0
20250224,153500,271359100,35800,35800,35800,35800,0
20250224,153400,271359100,35800,35800,35800,35800,0
20250224,153300,271359100,35800,35800,35800,35800,0
20250224,153200,271359100,35800,35800,35800,35800,0
20250224,153100,271359100,35800,35800,35800,35800,0
20250224,153000,271359100,35800,35800,35800,35800,77
20250224,152900,268602500,35800,35800,35800,35800,0
20250224,152800,268602500,35800,35800,35800,35800,0
20250224,152700,268602500,35800,35800,35800,35800,0
20250224,152600,268602500,35800,35800,35800,35800,0
20250224,152500,268602500,35800,35800,35800,35800,0
20250224,152400,268602500,35800,35800,35800,35800,0
20250224,152300,268602500,35800,35800,35800,35800,0
20250224,152200,268602500,35800,35800,35800,35800,0
20250224,152100,268602500,35800,35800,35800,35800,0
20250224,152000,268602500,35800,35800,35800,35800,0
20250224,151900,268602500,35800,35700,35800,35600,89
20250224,151800,265427200,35500,35500,35500,35500,5
20250224,151700,265249700,35500,35500,35500,35500,0
20250224,151600,265249700,35500,35500,35500,35500,100
20250224,151500,261699700,35550,35550,35550,35550,0
20250224,151400,261699700,35550,35550,35550,35550,54
20250224,151300,259780000,35550,35600,35600,35550,60
20250224,151200,257645000,35600,35600,35600,35600,0
20250224,151100,257645000,35600,35600,35600,35600,0
20250224,151000,257645000,35600,35600,35600,35600,0
20250224,150900,257645000,35600,35650,35650,35600,99
20250224,150800,254118350,35750,35750,35750,35750,0
20250224,150700,254118350,35750,35750,35750,35750,0
20250224,150600,254118350,35750,35750,35750,35750,0
20250224,150500,254118350,35750,35750,35750,35750,0
20250224,150400,254118350,35750,35750,35750,35750,0
20250224,150300,254118350,35750,35750,35750,35750,0
20250224,150200,254118350,35750,35750,35750,35750,0
20250224,150100,254118350,35750,35750,35750,35750,0
20250224,150000,254118350,35750,35750,35750,35750,1
20250224,145900,254082600,35600,35600,35600,35600,0
20250224,145800,254082600,35600,35600,35600,35600,0
20250224,145700,254082600,35600,35600,35600,35600,0
20250224,145600,254082600,35600,35600,35600,35600,0
20250224,145500,254082600,35600,35600,35600,35600,10
20250224,145400,253726600,35600,35600,35600,35600,0
20250224,145300,253726600,35600,35600,35600,35600,169
20250224,145200,247710200,35450,35450,35450,35450,0
20250224,145100,247710200,35450,35450,35450,35450,0
20250224,145000,247710200,35450,35450,35450,35450,0
20250224,144900,247710200,35450,35500,35500,35450,36
20250224,144800,246432500,35500,35500,35500,35500,0
20250224,144700,246432500,35500,35500,35500,35500,50
20250224,144600,244657500,35500,35500,35500,35500,0
20250224,144500,244657500,35500,35700,35700,35500,216
20250224,144400,236969550,35650,35850,35850,35650,164
20250224,144300,231111000,35850,35850,35850,35850,0
20250224,144200,231111000,35850,35850,35850,35850,0
20250224,144100,231111000,35850,35850,35850,35850,0
20250224,144000,231111000,35850,35850,35850,35850,3
20250224,143900,231003450,35850,35850,35850,35850,0
20250224,143800,231003450,35850,35850,35850,35850,0
20250224,143700,231003450,35850,35850,35850,35850,0
20250224,143600,231003450,35850,35850,35850,35850,77
20250224,143500,228243000,35850,35850,35850,35850,0
20250224,143400,228243000,35850,35850,35850,35850,0
20250224,143300,228243000,35850,35850,35850,35850,0
20250224,143200,228243000,35850,35850,35850,35850,0
20250224,143100,228243000,35850,35850,35850,35850,0
20250224,143000,228243000,35850,35850,35850,35850,0
20250224,142900,228243000,35850,35850,35850,35850,20
20250224,142800,227526000,35850,35850,35850,35850,0
20250224,142700,227526000,35850,35850,35850,35850,0
20250224,142600,227526000,35850,35850,35850,35850,0
20250224,142500,227526000,35850,35850,35850,35850,0
20250224,142400,227526000,35850,35850,35850,35850,0
20250224,142300,227526000,35850,35850,35850,35850,0
20250224,142200,227526000,35850,35850,35850,35850,0
20250224,142100,227526000,35850,35850,35850,35850,0
20250224,142000,227526000,35850,35850,35850,35850,0
20250224,141900,227526000,35850,35850,35850,35850,0
20250224,141800,227526000,35850,35850,35850,35850,0
20250224,141700,227526000,35850,35850,35850,35850,0
20250224,141600,227526000,35850,35850,35850,35850,0
20250224,141500,227526000,35850,35850,35850,35850,0
20250224,141400,227526000,35850,35850,35850,35850,0
20250224,141300,227526000,35850,35850,35850,35850,0
20250224,141200,227526000,35850,35850,35850,35850,1
20250224,141100,227490150,35850,35850,35850,35850,0
20250224,141000,227490150,35850,35850,35850,35850,0
20250224,140900,227490150,35850,35850,35850,35850,0
20250224,140800,227490150,35850,35850,35850,35850,0
20250224,140700,227490150,35850,35850,35850,35850,0
20250224,140600,227490150,35850,35850,35850,35850,0
20250224,140500,227490150,35850,35850,35850,35850,0
20250224,140400,227490150,35850,35850,35850,35850,0
20250224,140300,227490150,35850,35850,35850,35850,0
20250224,140200,227490150,35850,35850,35850,35850,0
20250224,140100,227490150,35850,35850,35850,35850,0
20250224,140000,227490150,35850,35850,35850,35850,0
20250224,135900,227490150,35850,35850,35850,35850,0
20250224,135800,227490150,35850,35850,35850,35850,0
20250224,135700,227490150,35850,35850,35850,35850,16
20250224,135600,226916550,35900,35900,35900,35900,0
20250224,135500,226916550,35900,35900,35900,35900,0
20250224,135400,226916550,35900,35900,35900,35900,0
20250224,135300,226916550,35900,35900,35900,35900,0
20250224,135200,226916550,35900,35900,35900,35900,0
20250224,135100,226916550,35900,35900,35900,35900,0
20250224,135000,226916550,35900,35900,35900,35900,0
20250224,134900,226916550,35900,35900,35900,35900,0
20250224,134800,226916550,35900,35900,35900,35900,0
20250224,134700,226916550,35900,35900,35900,35900,0
20250224,134600,226916550,35900,35900,35900,35900,0
20250224,134500,226916550,35900,35900,35900,35900,0
20250224,134400,226916550,35900,35900,35900,35900,0
20250224,134300,226916550,35900,35900,35900,35900,0
20250224,134200,226916550,35900,35900,35900,35900,4
20250224,134100,226772950,35900,35900,35900,35900,0
20250224,134000,226772950,35900,35900,35900,35900,2
20250224,133900,226701150,35900,35900,35900,35900,70
20250224,133800,224188150,35950,35950,35950,35950,0
20250224,133700,224188150,35950,35950,35950,35950,17
20250224,133600,223577000,35950,35950,35950,35950,30
20250224,133500,222498500,35950,35950,35950,35950,0
20250224,133400,222498500,35950,35950,35950,35950,0
20250224,133300,222498500,35950,35950,35950,35950,0
20250224,133200,222498500,35950,35950,35950,35950,0
20250224,133100,222498500,35950,35950,35950,35950,0
20250224,133000,222498500,35950,35950,35950,35950,0
20250224,132900,222498500,35950,35950,35950,35950,10
20250224,132800,222139000,35900,35900,35900,35900,0
20250224,132700,222139000,35900,35900,35900,35900,0
20250224,132600,222139000,35900,35900,35900,35900,22
20250224,132500,221349200,35950,35950,35950,35950,0
20250224,132400,221349200,35950,35950,35950,35950,0
20250224,132300,221349200,35950,35950,35950,35950,3
20250224,132200,221241350,35950,35950,35950,35950,1
20250224,132100,221205400,35950,35950,35950,35950,4
20250224,132000,221061600,35950,35950,35950,35950,0
20250224,131900,221061600,35950,35950,35950,35950,0
20250224,131800,221061600,35950,35950,35950,35950,0
20250224,131700,221061600,35950,35950,35950,35950,1
20250224,131600,221025650,35900,35900,35900,35900,0
20250224,131500,221025650,35900,35900,35900,35900,0
20250224,131400,221025650,35900,35900,35900,35900,1
20250224,131300,220989750,35900,35900,35900,35900,0
20250224,131200,220989750,35900,35900,35900,35900,0
20250224,131100,220989750,35900,35900,35900,35900,0
20250224,131000,220989750,35900,35900,35900,35900,3
20250224,130900,220882050,35950,35950,35950,35950,0
20250224,130800,220882050,35950,35950,35950,35950,0
20250224,130700,220882050,35950,35950,35950,35950,0
20250224,130600,220882050,35950,35950,35950,35950,0
20250224,130500,220882050,35950,35950,35950,35950,0
20250224,130400,220882050,35950,35950,35950,35950,0
20250224,130300,220882050,35950,35950,35950,35950,5
20250224,130200,220702300,35950,35950,35950,35950,6
20250224,130100,220486600,35950,35950,35950,35950,1
20250224,130000,220450650,35950,35950,35950,35950,0
20250224,125900,220450650,35950,35950,35950,35950,10
20250224,125800,220091150,35950,35950,35950,35950,0
20250224,125700,220091150,35950,36000,36000,35950,47
20250224,125600,218401350,36000,36000,36000,36000,187
20250224,125500,211669350,36000,36000,36000,36000,0
20250224,125400,211669350,36000,35950,36000,35950,95
20250224,125300,208251850,35900,35900,35900,35900,0
20250224,125200,208251850,35900,35900,35900,35900,0
20250224,125100,208251850,35900,35900,35900,35900,0
20250224,125000,208251850,35900,35900,35900,35900,0
20250224,124900,208251850,35900,35900,35900,35900,1
20250224,124800,208215950,35900,35900,35900,35900,2
20250224,124700,208144150,35900,35900,35900,35900,0
20250224,124600,208144150,35900,35900,35900,35900,0
20250224,124500,208144150,35900,35900,35900,35900,13
20250224,124400,207677450,35900,35900,35900,35900,0
20250224,124300,207677450,35900,35900,35900,35900,0
20250224,124200,207677450,35900,35900,35900,35900,0
20250224,124100,207677450,35900,35900,35900,35900,0
20250224,124000,207677450,35900,35900,35900,35900,0
20250224,123900,207677450,35900,35900,35900,35900,0
20250224,123800,207677450,35900,35900,35900,35900,3
20250224,123700,207569750,35900,35900,35900,35900,0
20250224,123600,207569750,35900,35900,35900,35900,0
20250224,123500,207569750,35900,35900,35900,35900,0
20250224,123400,207569750,35900,35900,35900,35900,0
20250224,123300,207569750,35900,35900,35900,35900,0
20250224,123200,207569750,35900,35900,35900,35900,0
20250224,123100,207569750,35900,35900,35900,35900,70
20250224,123000,205056750,35900,35900,35900,35900,0
20250224,122900,205056750,35900,35900,35900,35900,0
20250224,122800,205056750,35900,35900,35900,35900,0
20250224,122700,205056750,35900,35900,35900,35900,0
20250224,122600,205056750,35900,35750,35900,35750,11
20250224,122500,204662300,35900,35900,35900,35900,4
20250224,122400,204518700,35900,35900,35900,35900,0
20250224,122300,204518700,35900,35900,35900,35900,0
20250224,122200,204518700,35900,35900,35900,35900,0
20250224,122100,204518700,35900,35900,35900,35900,0
20250224,122000,204518700,35900,35900,35900,35900,0
20250224,121900,204518700,35900,35900,35900,35900,0
20250224,121800,204518700,35900,35800,35900,35800,198
20250224,121700,197429650,35750,35750,35750,35750,2
20250224,121600,197358150,35800,35800,35800,35800,0
20250224,121500,197358150,35800,35800,35800,35800,11
20250224,121400,196964350,35800,35750,35800,35750,10
20250224,121300,196606600,35750,35750,35750,35750,0
20250224,121200,196606600,35750,35750,35750,35750,2
20250224,121100,196535100,35700,35700,35700,35700,0
20250224,121000,196535100,35700,35700,35700,35700,0
20250224,120900,196535100,35700,35700,35700,35700,0
20250224,120800,196535100,35700,35700,35700,35700,0
20250224,120700,196535100,35700,35700,35700,35700,0
20250224,120600,196535100,35700,35700,35700,35700,7
20250224,120500,196285200,35600,35600,35600,35600,0
20250224,120400,196285200,35600,35600,35600,35600,0
20250224,120300,196285200,35600,35600,35600,35600,0
20250224,120200,196285200,35600,35600,35600,35600,0
20250224,120100,196285200,35600,35600,35600,35600,0
20250224,120000,196285200,35600,35600,35600,35600,0
20250224,115900,196285200,35600,35600,35600,35600,1
20250224,115800,196249600,35700,35700,35700,35700,30
20250224,115700,195178600,35750,35750,35750,35750,0
20250224,115600,195178600,35750,35750,35750,35750,0
20250224,115500,195178600,35750,35750,35750,35750,0
20250224,115400,195178600,35750,35750,35750,35750,0
20250224,115300,195178600,35750,35750,35750,35750,0
20250224,115200,195178600,35750,35750,35750,35750,0
20250224,115100,195178600,35750,35750,35750,35750,0
20250224,115000,195178600,35750,35750,35750,35750,0
20250224,114900,195178600,35750,35750,35750,35750,0
20250224,114800,195178600,35750,35750,35750,35750,0
20250224,114700,195178600,35750,35750,35750,35750,20
20250224,114600,194463600,35750,35750,35750,35750,20
20250224,114500,193748600,35750,35750,35750,35750,0
20250224,114400,193748600,35750,35750,35750,35750,0
20250224,114300,193748600,35750,35750,35750,35750,0
20250224,114200,193748600,35750,35700,35750,35700,10
20250224,114100,193391450,35650,35650,35650,35650,0
20250224,114000,193391450,35650,35650,35650,35650,2
20250224,113900,193320150,35650,35650,35650,35650,0
20250224,113800,193320150,35650,35650,35650,35650,22
20250224,113700,192535850,35650,35800,35800,35350,197
20250224,113600,185514650,35750,35750,35750,35750,0
20250224,113500,185514650,35750,35750,35750,35750,0
20250224,113400,185514650,35750,35750,35750,35750,46
20250224,113300,183870150,35750,35750,35750,35750,0
20250224,113200,183870150,35750,35700,35750,35700,160
20250224,113100,178155650,35700,35700,35700,35700,0
20250224,113000,178155650,35700,35700,35700,35700,20
20250224,112900,177441650,35750,35650,35750,35650,168
20250224,112800,171441500,35700,35700,35700,35700,6
20250224,112700,171227300,35700,35700,35700,35700,0
20250224,112600,171227300,35700,35600,35700,35600,100
20250224,112500,167664800,35600,35550,35600,35550,50
20250224,112400,165886500,35550,35550,35550,35550,40
20250224,112300,164464500,35300,35300,35300,35300,0
20250224,112200,164464500,35300,35300,35300,35300,0
20250224,112100,164464500,35300,35300,35300,35300,0
20250224,112000,164464500,35300,35300,35300,35300,0
20250224,111900,164464500,35300,35400,35400,35300,195
20250224,111800,157576300,35400,35400,35400,35400,0
20250224,111700,157576300,35400,35400,35400,35400,0
20250224,111600,157576300,35400,35400,35400,35400,0
20250224,111500,157576300,35400,35400,35400,35400,0
20250224,111400,157576300,35400,35400,35400,35400,0
20250224,111300,157576300,35400,35400,35400,35400,0
20250224,111200,157576300,35400,35400,35400,35400,0
20250224,111100,157576300,35400,35400,35400,35400,0
20250224,111000,157576300,35400,35400,35400,35400,1
20250224,110900,157540900,35400,35400,35400,35400,0
20250224,110800,157540900,35400,35400,35400,35400,0
20250224,110700,157540900,35400,35400,35400,35400,1
20250224,110600,157505500,35600,35550,35600,35550,10
20250224,110500,157149750,35600,35550,35600,35550,20
20250224,110400,156438650,35400,35400,35400,35400,0
20250224,110300,156438650,35400,35400,35400,35400,34
20250224,110200,155235050,35600,35600,35600,35600,0
20250224,110100,155235050,35600,35600,35600,35600,0
20250224,110000,155235050,35600,35600,35600,35600,40
20250224,105900,153811050,35600,35600,35600,35600,20
20250224,105800,153099050,35650,35650,35650,35650,0
20250224,105700,153099050,35650,35650,35650,35650,0
20250224,105600,153099050,35650,35650,35650,35650,0
20250224,105500,153099050,35650,35650,35650,35650,0
20250224,105400,153099050,35650,35650,35650,35650,0
20250224,105300,153099050,35650,35650,35650,35650,0
20250224,105200,153099050,35650,35650,35650,35650,0
20250224,105100,153099050,35650,35650,35650,35650,1
20250224,105000,153063400,35650,35650,35650,35650,0
20250224,104900,153063400,35650,35650,35650,35650,0
20250224,104800,153063400,35650,35650,35650,35650,0
20250224,104700,153063400,35650,35650,35650,35650,0
20250224,104600,153063400,35650,35650,35650,35650,0
20250224,104500,153063400,35650,35650,35650,35650,35
20250224,104400,151815650,35650,35650,35650,35650,0
20250224,104300,151815650,35650,35650,35650,35650,0
20250224,104200,151815650,35650,35650,35650,35650,0
20250224,104100,151815650,35650,35650,35650,35650,3
20250224,104000,151708700,35650,35650,35650,35650,60
20250224,103900,149569700,35650,35650,35650,35650,1
20250224,103800,149534050,35650,35650,35650,35650,40
20250224,103700,148108050,35550,35550,35550,35550,0
20250224,103600,148108050,35550,35550,35550,35550,0
20250224,103500,148108050,35550,35550,35550,35550,0
20250224,103400,148108050,35550,35550,35550,35550,0
20250224,103300,148108050,35550,35550,35550,35550,0
20250224,103200,148108050,35550,35550,35550,35550,0
20250224,103100,148108050,35550,35550,35550,35550,0
20250224,103000,148108050,35550,35550,35550,35550,0
20250224,102900,148108050,35550,35550,35550,35550,0
20250224,102800,148108050,35550,35550,35550,35550,0
20250224,102700,148108050,35550,35550,35550,35550,0
20250224,102600,148108050,35550,35550,35550,35550,0
20250224,102500,148108050,35550,35500,35550,35500,75
20250224,102400,145442850,35500,35500,35500,35500,0
20250224,102300,145442850,35500,35500,35500,35500,3
20250224,102200,145336350,35350,35350,35350,35350,38
20250224,102100,143993050,35500,35500,35500,35500,0
20250224,102000,143993050,35500,35500,35500,35500,0
20250224,101900,143993050,35500,35450,35500,35450,99
20250224,101800,140482300,35300,35300,35300,35300,0
20250224,101700,140482300,35300,35300,35300,35300,0
20250224,101600,140482300,35300,35300,35300,35300,0
20250224,101500,140482300,35300,35300,35300,35300,0
20250224,101400,140482300,35300,35300,35300,35300,0
20250224,101300,140482300,35300,35300,35300,35300,0
20250224,101200,140482300,35300,35300,35300,35300,0
20250224,101100,140482300,35300,35300,35300,35300,0
20250224,101000,140482300,35300,35450,35450,35300,113
20250224,100900,136478400,35450,35450,35450,35450,5
20250224,100800,136301150,35450,35450,35450,35450,5
20250224,100700,136123900,35450,35450,35450,35450,0
20250224,100600,136123900,35450,35450,35450,35450,7
20250224,100500,135875750,35450,35300,35450,35300,91
20250224,100400,132650100,35300,35450,35450,35300,165
20250224,100300,126814950,35500,35500,35500,35500,0
20250224,100200,126814950,35500,35500,35500,35500,0
20250224,100100,126814950,35500,35500,35500,35500,0
20250224,100000,126814950,35500,35500,35500,35500,0
20250224,095900,126814950,35500,35500,35500,35500,0
20250224,095800,126814950,35500,35500,35500,35500,7
20250224,095700,126566450,35500,35500,35500,35500,0
20250224,095600,126566450,35500,35500,35500,35500,0
20250224,095500,126566450,35500,35500,35500,35500,4
20250224,095400,126424450,35550,35550,35550,35550,0
20250224,095300,126424450,35550,35550,35550,35550,1
20250224,095200,126388900,35450,35450,35450,35450,13
20250224,095100,125928050,35450,35450,35450,35450,4
20250224,095000,125786250,35450,35450,35450,35450,2
20250224,094900,125715350,35400,35400,35400,35400,15
20250224,094800,125184350,35400,35400,35400,35400,0
20250224,094700,125184350,35400,35400,35400,35400,0
20250224,094600,125184350,35400,35400,35400,35400,0
20250224,094500,125184350,35400,35400,35400,35400,3
20250224,094400,125078150,35450,35450,35450,35450,0
20250224,094300,125078150,35450,35450,35450,35450,1
20250224,094200,125042700,35400,35400,35400,35400,0
20250224,094100,125042700,35400,35400,35400,35400,0
20250224,094000,125042700,35400,35400,35400,35400,11
20250224,093900,124653300,35400,35350,35400,35350,144
20250224,093800,119555850,35350,35350,35350,35350,0
20250224,093700,119555850,35350,35350,35350,35350,2
20250224,093600,119485150,35300,35300,35300,35300,0
20250224,093500,119485150,35300,35300,35300,35300,0
20250224,093400,119485150,35300,35300,35300,35300,0
20250224,093300,119485150,35300,35300,35300,35300,0
20250224,093200,119485150,35300,35350,35350,35300,61
20250224,093100,117331600,35350,35350,35350,35350,0
20250224,093000,117331600,35350,35350,35350,35350,0
20250224,092900,117331600,35350,35350,35350,35350,0
20250224,092800,117331600,35350,35350,35350,35350,0
20250224,092700,117331600,35350,35350,35350,35350,0
20250224,092600,117331600,35350,35350,35350,35350,0
20250224,092500,117331600,35350,35350,35350,35350,0
20250224,092400,117331600,35350,35350,35350,35350,0
20250224,092300,117331600,35350,35350,35350,35350,0
20250224,092200,117331600,35350,35350,35350,35350,30
20250224,092100,116271100,35350,35350,35350,35350,0
20250224,092000,116271100,35350,35350,35350,35350,1
20250224,091900,116235750,35200,35200,35200,35200,1
20250224,091800,116200550,35150,35150,35150,35150,0
20250224,091700,116200550,35150,35150,35150,35150,200
20250224,091600,109170550,35350,35350,35350,35350,0
20250224,091500,109170550,35350,35150,35350,35150,411
20250224,091400,94700350,34850,35200,35200,34750,1006
20250224,091300,59460050,35200,35200,35200,35200,0
20250224,091200,59460050,35200,35250,35300,35200,55
20250224,091100,57518850,35450,35400,35500,35400,226
20250224,091000,49508000,35300,35200,35300,35200,63
20250224,090900,47287000,35200,35350,35400,35200,678
20250224,090800,23359250,35350,35350,35350,35350,0
20250224,090700,23359250,35350,35350,35350,35350,13
20250224,090600,22899700,35350,35350,35350,35350,5
20250224,090500,22722950,35350,35350,35350,35350,9
20250224,090400,22404800,35350,35400,35400,35350,28
20250224,090300,21414750,35550,35350,35550,35350,156
20250224,090200,15898950,35400,35700,35700,35400,315
20250224,090100,4721100,36150,36150,36150,36150,0
20250224,090000,4721100,36150,36350,36350,36150,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 202100 271359100 35800 35800 35800 35800 77
3 20250224 202000 271359100 35800 35800 35800 35800 0
4 20250224 201900 271359100 35800 35800 35800 35800 0
5 20250224 201800 271359100 35800 35800 35800 35800 0
6 20250224 201700 271359100 35800 35800 35800 35800 0
7 20250224 201600 271359100 35800 35800 35800 35800 0
8 20250224 201500 271359100 35800 35800 35800 35800 0
9 20250224 201400 271359100 35800 35800 35800 35800 0
10 20250224 201300 271359100 35800 35800 35800 35800 0
11 20250224 201200 271359100 35800 35800 35800 35800 0
12 20250224 201100 271359100 35800 35800 35800 35800 0
13 20250224 201000 271359100 35800 35800 35800 35800 0
14 20250224 200900 271359100 35800 35800 35800 35800 0
15 20250224 200800 271359100 35800 35800 35800 35800 0
16 20250224 200700 271359100 35800 35800 35800 35800 0
17 20250224 200600 271359100 35800 35800 35800 35800 0
18 20250224 200500 271359100 35800 35800 35800 35800 0
19 20250224 200400 271359100 35800 35800 35800 35800 0
20 20250224 200300 271359100 35800 35800 35800 35800 0
21 20250224 200200 271359100 35800 35800 35800 35800 0
22 20250224 200100 271359100 35800 35800 35800 35800 0
23 20250224 200000 271359100 35800 35800 35800 35800 0
24 20250224 195900 271359100 35800 35800 35800 35800 0
25 20250224 195800 271359100 35800 35800 35800 35800 0
26 20250224 195700 271359100 35800 35800 35800 35800 0
27 20250224 195600 271359100 35800 35800 35800 35800 0
28 20250224 195500 271359100 35800 35800 35800 35800 0
29 20250224 195400 271359100 35800 35800 35800 35800 0
30 20250224 195300 271359100 35800 35800 35800 35800 0
31 20250224 195200 271359100 35800 35800 35800 35800 0
32 20250224 195100 271359100 35800 35800 35800 35800 77
33 20250224 195000 271359100 35800 35800 35800 35800 0
34 20250224 194900 271359100 35800 35800 35800 35800 0
35 20250224 194800 271359100 35800 35800 35800 35800 0
36 20250224 194700 271359100 35800 35800 35800 35800 0
37 20250224 194600 271359100 35800 35800 35800 35800 0
38 20250224 194500 271359100 35800 35800 35800 35800 0
39 20250224 194400 271359100 35800 35800 35800 35800 0
40 20250224 194300 271359100 35800 35800 35800 35800 0
41 20250224 194200 271359100 35800 35800 35800 35800 0
42 20250224 194100 271359100 35800 35800 35800 35800 0
43 20250224 194000 271359100 35800 35800 35800 35800 0
44 20250224 193900 271359100 35800 35800 35800 35800 0
45 20250224 193800 271359100 35800 35800 35800 35800 0
46 20250224 193700 271359100 35800 35800 35800 35800 0
47 20250224 193600 271359100 35800 35800 35800 35800 0
48 20250224 193500 271359100 35800 35800 35800 35800 0
49 20250224 193400 271359100 35800 35800 35800 35800 0
50 20250224 193300 271359100 35800 35800 35800 35800 0
51 20250224 193200 271359100 35800 35800 35800 35800 0
52 20250224 193100 271359100 35800 35800 35800 35800 0
53 20250224 193000 271359100 35800 35800 35800 35800 0
54 20250224 192900 271359100 35800 35800 35800 35800 0
55 20250224 192800 271359100 35800 35800 35800 35800 0
56 20250224 192700 271359100 35800 35800 35800 35800 0
57 20250224 192600 271359100 35800 35800 35800 35800 0
58 20250224 192500 271359100 35800 35800 35800 35800 0
59 20250224 192400 271359100 35800 35800 35800 35800 0
60 20250224 192300 271359100 35800 35800 35800 35800 0
61 20250224 192200 271359100 35800 35800 35800 35800 0
62 20250224 192100 271359100 35800 35800 35800 35800 77
63 20250224 192000 271359100 35800 35800 35800 35800 0
64 20250224 191900 271359100 35800 35800 35800 35800 0
65 20250224 191800 271359100 35800 35800 35800 35800 0
66 20250224 191700 271359100 35800 35800 35800 35800 0
67 20250224 191600 271359100 35800 35800 35800 35800 0
68 20250224 191500 271359100 35800 35800 35800 35800 0
69 20250224 191400 271359100 35800 35800 35800 35800 0
70 20250224 191300 271359100 35800 35800 35800 35800 0
71 20250224 191200 271359100 35800 35800 35800 35800 0
72 20250224 191100 271359100 35800 35800 35800 35800 0
73 20250224 191000 271359100 35800 35800 35800 35800 0
74 20250224 190900 271359100 35800 35800 35800 35800 0
75 20250224 190800 271359100 35800 35800 35800 35800 0
76 20250224 190700 271359100 35800 35800 35800 35800 0
77 20250224 190600 271359100 35800 35800 35800 35800 0
78 20250224 190500 271359100 35800 35800 35800 35800 0
79 20250224 190400 271359100 35800 35800 35800 35800 0
80 20250224 190300 271359100 35800 35800 35800 35800 0
81 20250224 190200 271359100 35800 35800 35800 35800 0
82 20250224 190100 271359100 35800 35800 35800 35800 0
83 20250224 190000 271359100 35800 35800 35800 35800 0
84 20250224 185900 271359100 35800 35800 35800 35800 0
85 20250224 185800 271359100 35800 35800 35800 35800 0
86 20250224 185700 271359100 35800 35800 35800 35800 0
87 20250224 185600 271359100 35800 35800 35800 35800 0
88 20250224 185500 271359100 35800 35800 35800 35800 0
89 20250224 185400 271359100 35800 35800 35800 35800 0
90 20250224 185300 271359100 35800 35800 35800 35800 0
91 20250224 185200 271359100 35800 35800 35800 35800 0
92 20250224 185100 271359100 35800 35800 35800 35800 77
93 20250224 185000 271359100 35800 35800 35800 35800 0
94 20250224 184900 271359100 35800 35800 35800 35800 0
95 20250224 184800 271359100 35800 35800 35800 35800 0
96 20250224 184700 271359100 35800 35800 35800 35800 0
97 20250224 184600 271359100 35800 35800 35800 35800 0
98 20250224 184500 271359100 35800 35800 35800 35800 0
99 20250224 184400 271359100 35800 35800 35800 35800 0
100 20250224 184300 271359100 35800 35800 35800 35800 0
101 20250224 184200 271359100 35800 35800 35800 35800 0
102 20250224 184100 271359100 35800 35800 35800 35800 0
103 20250224 184000 271359100 35800 35800 35800 35800 0
104 20250224 183900 271359100 35800 35800 35800 35800 0
105 20250224 183800 271359100 35800 35800 35800 35800 0
106 20250224 183700 271359100 35800 35800 35800 35800 0
107 20250224 183600 271359100 35800 35800 35800 35800 0
108 20250224 183500 271359100 35800 35800 35800 35800 0
109 20250224 183400 271359100 35800 35800 35800 35800 0
110 20250224 183300 271359100 35800 35800 35800 35800 0
111 20250224 183200 271359100 35800 35800 35800 35800 0
112 20250224 183100 271359100 35800 35800 35800 35800 0
113 20250224 183000 271359100 35800 35800 35800 35800 0
114 20250224 182900 271359100 35800 35800 35800 35800 0
115 20250224 182800 271359100 35800 35800 35800 35800 0
116 20250224 182700 271359100 35800 35800 35800 35800 0
117 20250224 182600 271359100 35800 35800 35800 35800 0
118 20250224 182500 271359100 35800 35800 35800 35800 0
119 20250224 182400 271359100 35800 35800 35800 35800 0
120 20250224 182300 271359100 35800 35800 35800 35800 0
121 20250224 182200 271359100 35800 35800 35800 35800 0
122 20250224 182100 271359100 35800 35800 35800 35800 77
123 20250224 182000 271359100 35800 35800 35800 35800 0
124 20250224 181900 271359100 35800 35800 35800 35800 0
125 20250224 181800 271359100 35800 35800 35800 35800 0
126 20250224 181700 271359100 35800 35800 35800 35800 0
127 20250224 181600 271359100 35800 35800 35800 35800 0
128 20250224 181500 271359100 35800 35800 35800 35800 0
129 20250224 181400 271359100 35800 35800 35800 35800 0
130 20250224 181300 271359100 35800 35800 35800 35800 0
131 20250224 181200 271359100 35800 35800 35800 35800 0
132 20250224 181100 271359100 35800 35800 35800 35800 0
133 20250224 181000 271359100 35800 35800 35800 35800 0
134 20250224 180900 271359100 35800 35800 35800 35800 0
135 20250224 180800 271359100 35800 35800 35800 35800 0
136 20250224 180700 271359100 35800 35800 35800 35800 0
137 20250224 180600 271359100 35800 35800 35800 35800 0
138 20250224 180500 271359100 35800 35800 35800 35800 0
139 20250224 180400 271359100 35800 35800 35800 35800 0
140 20250224 180300 271359100 35800 35800 35800 35800 0
141 20250224 180200 271359100 35800 35800 35800 35800 0
142 20250224 180100 271359100 35800 35800 35800 35800 0
143 20250224 180000 271359100 35800 35800 35800 35800 0
144 20250224 175900 271359100 35800 35800 35800 35800 0
145 20250224 175800 271359100 35800 35800 35800 35800 0
146 20250224 175700 271359100 35800 35800 35800 35800 0
147 20250224 175600 271359100 35800 35800 35800 35800 0
148 20250224 175500 271359100 35800 35800 35800 35800 0
149 20250224 175400 271359100 35800 35800 35800 35800 0
150 20250224 175300 271359100 35800 35800 35800 35800 0
151 20250224 175200 271359100 35800 35800 35800 35800 0
152 20250224 175100 271359100 35800 35800 35800 35800 77
153 20250224 175000 271359100 35800 35800 35800 35800 0
154 20250224 174900 271359100 35800 35800 35800 35800 0
155 20250224 174800 271359100 35800 35800 35800 35800 0
156 20250224 174700 271359100 35800 35800 35800 35800 0
157 20250224 174600 271359100 35800 35800 35800 35800 0
158 20250224 174500 271359100 35800 35800 35800 35800 0
159 20250224 174400 271359100 35800 35800 35800 35800 0
160 20250224 174300 271359100 35800 35800 35800 35800 0
161 20250224 174200 271359100 35800 35800 35800 35800 0
162 20250224 174100 271359100 35800 35800 35800 35800 0
163 20250224 174000 271359100 35800 35800 35800 35800 0
164 20250224 173900 271359100 35800 35800 35800 35800 0
165 20250224 173800 271359100 35800 35800 35800 35800 0
166 20250224 173700 271359100 35800 35800 35800 35800 0
167 20250224 173600 271359100 35800 35800 35800 35800 0
168 20250224 173500 271359100 35800 35800 35800 35800 0
169 20250224 173400 271359100 35800 35800 35800 35800 0
170 20250224 173300 271359100 35800 35800 35800 35800 0
171 20250224 173200 271359100 35800 35800 35800 35800 0
172 20250224 173100 271359100 35800 35800 35800 35800 0
173 20250224 173000 271359100 35800 35800 35800 35800 0
174 20250224 172900 271359100 35800 35800 35800 35800 0
175 20250224 172800 271359100 35800 35800 35800 35800 0
176 20250224 172700 271359100 35800 35800 35800 35800 0
177 20250224 172600 271359100 35800 35800 35800 35800 0
178 20250224 172500 271359100 35800 35800 35800 35800 0
179 20250224 172400 271359100 35800 35800 35800 35800 0
180 20250224 172300 271359100 35800 35800 35800 35800 0
181 20250224 172200 271359100 35800 35800 35800 35800 0
182 20250224 172100 271359100 35800 35800 35800 35800 77
183 20250224 172000 271359100 35800 35800 35800 35800 0
184 20250224 171900 271359100 35800 35800 35800 35800 0
185 20250224 171800 271359100 35800 35800 35800 35800 0
186 20250224 171700 271359100 35800 35800 35800 35800 0
187 20250224 171600 271359100 35800 35800 35800 35800 0
188 20250224 171500 271359100 35800 35800 35800 35800 0
189 20250224 171400 271359100 35800 35800 35800 35800 0
190 20250224 171300 271359100 35800 35800 35800 35800 0
191 20250224 171200 271359100 35800 35800 35800 35800 0
192 20250224 171100 271359100 35800 35800 35800 35800 0
193 20250224 171000 271359100 35800 35800 35800 35800 0
194 20250224 170900 271359100 35800 35800 35800 35800 0
195 20250224 170800 271359100 35800 35800 35800 35800 0
196 20250224 170700 271359100 35800 35800 35800 35800 0
197 20250224 170600 271359100 35800 35800 35800 35800 0
198 20250224 170500 271359100 35800 35800 35800 35800 0
199 20250224 170400 271359100 35800 35800 35800 35800 0
200 20250224 170300 271359100 35800 35800 35800 35800 0
201 20250224 170200 271359100 35800 35800 35800 35800 0
202 20250224 170100 271359100 35800 35800 35800 35800 0
203 20250224 170000 271359100 35800 35800 35800 35800 0
204 20250224 165900 271359100 35800 35800 35800 35800 0
205 20250224 165800 271359100 35800 35800 35800 35800 0
206 20250224 165700 271359100 35800 35800 35800 35800 0
207 20250224 165600 271359100 35800 35800 35800 35800 0
208 20250224 165500 271359100 35800 35800 35800 35800 0
209 20250224 165400 271359100 35800 35800 35800 35800 0
210 20250224 165300 271359100 35800 35800 35800 35800 0
211 20250224 165200 271359100 35800 35800 35800 35800 0
212 20250224 165100 271359100 35800 35800 35800 35800 77
213 20250224 165000 271359100 35800 35800 35800 35800 0
214 20250224 164900 271359100 35800 35800 35800 35800 0
215 20250224 164800 271359100 35800 35800 35800 35800 0
216 20250224 164700 271359100 35800 35800 35800 35800 0
217 20250224 164600 271359100 35800 35800 35800 35800 0
218 20250224 164500 271359100 35800 35800 35800 35800 0
219 20250224 164400 271359100 35800 35800 35800 35800 0
220 20250224 164300 271359100 35800 35800 35800 35800 0
221 20250224 164200 271359100 35800 35800 35800 35800 0
222 20250224 164100 271359100 35800 35800 35800 35800 0
223 20250224 164000 271359100 35800 35800 35800 35800 0
224 20250224 163900 271359100 35800 35800 35800 35800 0
225 20250224 163800 271359100 35800 35800 35800 35800 0
226 20250224 163700 271359100 35800 35800 35800 35800 0
227 20250224 163600 271359100 35800 35800 35800 35800 0
228 20250224 163500 271359100 35800 35800 35800 35800 0
229 20250224 163400 271359100 35800 35800 35800 35800 0
230 20250224 163300 271359100 35800 35800 35800 35800 0
231 20250224 163200 271359100 35800 35800 35800 35800 0
232 20250224 163100 271359100 35800 35800 35800 35800 0
233 20250224 163000 271359100 35800 35800 35800 35800 0
234 20250224 162900 271359100 35800 35800 35800 35800 0
235 20250224 162800 271359100 35800 35800 35800 35800 0
236 20250224 162700 271359100 35800 35800 35800 35800 0
237 20250224 162600 271359100 35800 35800 35800 35800 0
238 20250224 162500 271359100 35800 35800 35800 35800 0
239 20250224 162400 271359100 35800 35800 35800 35800 0
240 20250224 162300 271359100 35800 35800 35800 35800 0
241 20250224 162200 271359100 35800 35800 35800 35800 0
242 20250224 162100 271359100 35800 35800 35800 35800 77
243 20250224 162000 271359100 35800 35800 35800 35800 0
244 20250224 161900 271359100 35800 35800 35800 35800 0
245 20250224 161800 271359100 35800 35800 35800 35800 0
246 20250224 161700 271359100 35800 35800 35800 35800 0
247 20250224 161600 271359100 35800 35800 35800 35800 0
248 20250224 161500 271359100 35800 35800 35800 35800 0
249 20250224 161400 271359100 35800 35800 35800 35800 0
250 20250224 161300 271359100 35800 35800 35800 35800 0
251 20250224 161200 271359100 35800 35800 35800 35800 0
252 20250224 161100 271359100 35800 35800 35800 35800 0
253 20250224 161000 271359100 35800 35800 35800 35800 0
254 20250224 160900 271359100 35800 35800 35800 35800 0
255 20250224 160800 271359100 35800 35800 35800 35800 0
256 20250224 160700 271359100 35800 35800 35800 35800 0
257 20250224 160600 271359100 35800 35800 35800 35800 0
258 20250224 160500 271359100 35800 35800 35800 35800 0
259 20250224 160400 271359100 35800 35800 35800 35800 0
260 20250224 160300 271359100 35800 35800 35800 35800 0
261 20250224 160200 271359100 35800 35800 35800 35800 0
262 20250224 160100 271359100 35800 35800 35800 35800 0
263 20250224 160000 271359100 35800 35800 35800 35800 0
264 20250224 155900 271359100 35800 35800 35800 35800 0
265 20250224 155800 271359100 35800 35800 35800 35800 0
266 20250224 155700 271359100 35800 35800 35800 35800 0
267 20250224 155600 271359100 35800 35800 35800 35800 0
268 20250224 155500 271359100 35800 35800 35800 35800 0
269 20250224 155400 271359100 35800 35800 35800 35800 0
270 20250224 155300 271359100 35800 35800 35800 35800 0
271 20250224 155200 271359100 35800 35800 35800 35800 0
272 20250224 155100 271359100 35800 35800 35800 35800 77
273 20250224 155000 271359100 35800 35800 35800 35800 0
274 20250224 154900 271359100 35800 35800 35800 35800 0
275 20250224 154800 271359100 35800 35800 35800 35800 0
276 20250224 154700 271359100 35800 35800 35800 35800 0
277 20250224 154600 271359100 35800 35800 35800 35800 0
278 20250224 154500 271359100 35800 35800 35800 35800 0
279 20250224 154400 271359100 35800 35800 35800 35800 0
280 20250224 154300 271359100 35800 35800 35800 35800 0
281 20250224 154200 271359100 35800 35800 35800 35800 0
282 20250224 154100 271359100 35800 35800 35800 35800 0
283 20250224 154000 271359100 35800 35800 35800 35800 0
284 20250224 153900 271359100 35800 35800 35800 35800 0
285 20250224 153800 271359100 35800 35800 35800 35800 0
286 20250224 153700 271359100 35800 35800 35800 35800 0
287 20250224 153600 271359100 35800 35800 35800 35800 0
288 20250224 153500 271359100 35800 35800 35800 35800 0
289 20250224 153400 271359100 35800 35800 35800 35800 0
290 20250224 153300 271359100 35800 35800 35800 35800 0
291 20250224 153200 271359100 35800 35800 35800 35800 0
292 20250224 153100 271359100 35800 35800 35800 35800 0
293 20250224 153000 271359100 35800 35800 35800 35800 77
294 20250224 152900 268602500 35800 35800 35800 35800 0
295 20250224 152800 268602500 35800 35800 35800 35800 0
296 20250224 152700 268602500 35800 35800 35800 35800 0
297 20250224 152600 268602500 35800 35800 35800 35800 0
298 20250224 152500 268602500 35800 35800 35800 35800 0
299 20250224 152400 268602500 35800 35800 35800 35800 0
300 20250224 152300 268602500 35800 35800 35800 35800 0
301 20250224 152200 268602500 35800 35800 35800 35800 0
302 20250224 152100 268602500 35800 35800 35800 35800 0
303 20250224 152000 268602500 35800 35800 35800 35800 0
304 20250224 151900 268602500 35800 35700 35800 35600 89
305 20250224 151800 265427200 35500 35500 35500 35500 5
306 20250224 151700 265249700 35500 35500 35500 35500 0
307 20250224 151600 265249700 35500 35500 35500 35500 100
308 20250224 151500 261699700 35550 35550 35550 35550 0
309 20250224 151400 261699700 35550 35550 35550 35550 54
310 20250224 151300 259780000 35550 35600 35600 35550 60
311 20250224 151200 257645000 35600 35600 35600 35600 0
312 20250224 151100 257645000 35600 35600 35600 35600 0
313 20250224 151000 257645000 35600 35600 35600 35600 0
314 20250224 150900 257645000 35600 35650 35650 35600 99
315 20250224 150800 254118350 35750 35750 35750 35750 0
316 20250224 150700 254118350 35750 35750 35750 35750 0
317 20250224 150600 254118350 35750 35750 35750 35750 0
318 20250224 150500 254118350 35750 35750 35750 35750 0
319 20250224 150400 254118350 35750 35750 35750 35750 0
320 20250224 150300 254118350 35750 35750 35750 35750 0
321 20250224 150200 254118350 35750 35750 35750 35750 0
322 20250224 150100 254118350 35750 35750 35750 35750 0
323 20250224 150000 254118350 35750 35750 35750 35750 1
324 20250224 145900 254082600 35600 35600 35600 35600 0
325 20250224 145800 254082600 35600 35600 35600 35600 0
326 20250224 145700 254082600 35600 35600 35600 35600 0
327 20250224 145600 254082600 35600 35600 35600 35600 0
328 20250224 145500 254082600 35600 35600 35600 35600 10
329 20250224 145400 253726600 35600 35600 35600 35600 0
330 20250224 145300 253726600 35600 35600 35600 35600 169
331 20250224 145200 247710200 35450 35450 35450 35450 0
332 20250224 145100 247710200 35450 35450 35450 35450 0
333 20250224 145000 247710200 35450 35450 35450 35450 0
334 20250224 144900 247710200 35450 35500 35500 35450 36
335 20250224 144800 246432500 35500 35500 35500 35500 0
336 20250224 144700 246432500 35500 35500 35500 35500 50
337 20250224 144600 244657500 35500 35500 35500 35500 0
338 20250224 144500 244657500 35500 35700 35700 35500 216
339 20250224 144400 236969550 35650 35850 35850 35650 164
340 20250224 144300 231111000 35850 35850 35850 35850 0
341 20250224 144200 231111000 35850 35850 35850 35850 0
342 20250224 144100 231111000 35850 35850 35850 35850 0
343 20250224 144000 231111000 35850 35850 35850 35850 3
344 20250224 143900 231003450 35850 35850 35850 35850 0
345 20250224 143800 231003450 35850 35850 35850 35850 0
346 20250224 143700 231003450 35850 35850 35850 35850 0
347 20250224 143600 231003450 35850 35850 35850 35850 77
348 20250224 143500 228243000 35850 35850 35850 35850 0
349 20250224 143400 228243000 35850 35850 35850 35850 0
350 20250224 143300 228243000 35850 35850 35850 35850 0
351 20250224 143200 228243000 35850 35850 35850 35850 0
352 20250224 143100 228243000 35850 35850 35850 35850 0
353 20250224 143000 228243000 35850 35850 35850 35850 0
354 20250224 142900 228243000 35850 35850 35850 35850 20
355 20250224 142800 227526000 35850 35850 35850 35850 0
356 20250224 142700 227526000 35850 35850 35850 35850 0
357 20250224 142600 227526000 35850 35850 35850 35850 0
358 20250224 142500 227526000 35850 35850 35850 35850 0
359 20250224 142400 227526000 35850 35850 35850 35850 0
360 20250224 142300 227526000 35850 35850 35850 35850 0
361 20250224 142200 227526000 35850 35850 35850 35850 0
362 20250224 142100 227526000 35850 35850 35850 35850 0
363 20250224 142000 227526000 35850 35850 35850 35850 0
364 20250224 141900 227526000 35850 35850 35850 35850 0
365 20250224 141800 227526000 35850 35850 35850 35850 0
366 20250224 141700 227526000 35850 35850 35850 35850 0
367 20250224 141600 227526000 35850 35850 35850 35850 0
368 20250224 141500 227526000 35850 35850 35850 35850 0
369 20250224 141400 227526000 35850 35850 35850 35850 0
370 20250224 141300 227526000 35850 35850 35850 35850 0
371 20250224 141200 227526000 35850 35850 35850 35850 1
372 20250224 141100 227490150 35850 35850 35850 35850 0
373 20250224 141000 227490150 35850 35850 35850 35850 0
374 20250224 140900 227490150 35850 35850 35850 35850 0
375 20250224 140800 227490150 35850 35850 35850 35850 0
376 20250224 140700 227490150 35850 35850 35850 35850 0
377 20250224 140600 227490150 35850 35850 35850 35850 0
378 20250224 140500 227490150 35850 35850 35850 35850 0
379 20250224 140400 227490150 35850 35850 35850 35850 0
380 20250224 140300 227490150 35850 35850 35850 35850 0
381 20250224 140200 227490150 35850 35850 35850 35850 0
382 20250224 140100 227490150 35850 35850 35850 35850 0
383 20250224 140000 227490150 35850 35850 35850 35850 0
384 20250224 135900 227490150 35850 35850 35850 35850 0
385 20250224 135800 227490150 35850 35850 35850 35850 0
386 20250224 135700 227490150 35850 35850 35850 35850 16
387 20250224 135600 226916550 35900 35900 35900 35900 0
388 20250224 135500 226916550 35900 35900 35900 35900 0
389 20250224 135400 226916550 35900 35900 35900 35900 0
390 20250224 135300 226916550 35900 35900 35900 35900 0
391 20250224 135200 226916550 35900 35900 35900 35900 0
392 20250224 135100 226916550 35900 35900 35900 35900 0
393 20250224 135000 226916550 35900 35900 35900 35900 0
394 20250224 134900 226916550 35900 35900 35900 35900 0
395 20250224 134800 226916550 35900 35900 35900 35900 0
396 20250224 134700 226916550 35900 35900 35900 35900 0
397 20250224 134600 226916550 35900 35900 35900 35900 0
398 20250224 134500 226916550 35900 35900 35900 35900 0
399 20250224 134400 226916550 35900 35900 35900 35900 0
400 20250224 134300 226916550 35900 35900 35900 35900 0
401 20250224 134200 226916550 35900 35900 35900 35900 4
402 20250224 134100 226772950 35900 35900 35900 35900 0
403 20250224 134000 226772950 35900 35900 35900 35900 2
404 20250224 133900 226701150 35900 35900 35900 35900 70
405 20250224 133800 224188150 35950 35950 35950 35950 0
406 20250224 133700 224188150 35950 35950 35950 35950 17
407 20250224 133600 223577000 35950 35950 35950 35950 30
408 20250224 133500 222498500 35950 35950 35950 35950 0
409 20250224 133400 222498500 35950 35950 35950 35950 0
410 20250224 133300 222498500 35950 35950 35950 35950 0
411 20250224 133200 222498500 35950 35950 35950 35950 0
412 20250224 133100 222498500 35950 35950 35950 35950 0
413 20250224 133000 222498500 35950 35950 35950 35950 0
414 20250224 132900 222498500 35950 35950 35950 35950 10
415 20250224 132800 222139000 35900 35900 35900 35900 0
416 20250224 132700 222139000 35900 35900 35900 35900 0
417 20250224 132600 222139000 35900 35900 35900 35900 22
418 20250224 132500 221349200 35950 35950 35950 35950 0
419 20250224 132400 221349200 35950 35950 35950 35950 0
420 20250224 132300 221349200 35950 35950 35950 35950 3
421 20250224 132200 221241350 35950 35950 35950 35950 1
422 20250224 132100 221205400 35950 35950 35950 35950 4
423 20250224 132000 221061600 35950 35950 35950 35950 0
424 20250224 131900 221061600 35950 35950 35950 35950 0
425 20250224 131800 221061600 35950 35950 35950 35950 0
426 20250224 131700 221061600 35950 35950 35950 35950 1
427 20250224 131600 221025650 35900 35900 35900 35900 0
428 20250224 131500 221025650 35900 35900 35900 35900 0
429 20250224 131400 221025650 35900 35900 35900 35900 1
430 20250224 131300 220989750 35900 35900 35900 35900 0
431 20250224 131200 220989750 35900 35900 35900 35900 0
432 20250224 131100 220989750 35900 35900 35900 35900 0
433 20250224 131000 220989750 35900 35900 35900 35900 3
434 20250224 130900 220882050 35950 35950 35950 35950 0
435 20250224 130800 220882050 35950 35950 35950 35950 0
436 20250224 130700 220882050 35950 35950 35950 35950 0
437 20250224 130600 220882050 35950 35950 35950 35950 0
438 20250224 130500 220882050 35950 35950 35950 35950 0
439 20250224 130400 220882050 35950 35950 35950 35950 0
440 20250224 130300 220882050 35950 35950 35950 35950 5
441 20250224 130200 220702300 35950 35950 35950 35950 6
442 20250224 130100 220486600 35950 35950 35950 35950 1
443 20250224 130000 220450650 35950 35950 35950 35950 0
444 20250224 125900 220450650 35950 35950 35950 35950 10
445 20250224 125800 220091150 35950 35950 35950 35950 0
446 20250224 125700 220091150 35950 36000 36000 35950 47
447 20250224 125600 218401350 36000 36000 36000 36000 187
448 20250224 125500 211669350 36000 36000 36000 36000 0
449 20250224 125400 211669350 36000 35950 36000 35950 95
450 20250224 125300 208251850 35900 35900 35900 35900 0
451 20250224 125200 208251850 35900 35900 35900 35900 0
452 20250224 125100 208251850 35900 35900 35900 35900 0
453 20250224 125000 208251850 35900 35900 35900 35900 0
454 20250224 124900 208251850 35900 35900 35900 35900 1
455 20250224 124800 208215950 35900 35900 35900 35900 2
456 20250224 124700 208144150 35900 35900 35900 35900 0
457 20250224 124600 208144150 35900 35900 35900 35900 0
458 20250224 124500 208144150 35900 35900 35900 35900 13
459 20250224 124400 207677450 35900 35900 35900 35900 0
460 20250224 124300 207677450 35900 35900 35900 35900 0
461 20250224 124200 207677450 35900 35900 35900 35900 0
462 20250224 124100 207677450 35900 35900 35900 35900 0
463 20250224 124000 207677450 35900 35900 35900 35900 0
464 20250224 123900 207677450 35900 35900 35900 35900 0
465 20250224 123800 207677450 35900 35900 35900 35900 3
466 20250224 123700 207569750 35900 35900 35900 35900 0
467 20250224 123600 207569750 35900 35900 35900 35900 0
468 20250224 123500 207569750 35900 35900 35900 35900 0
469 20250224 123400 207569750 35900 35900 35900 35900 0
470 20250224 123300 207569750 35900 35900 35900 35900 0
471 20250224 123200 207569750 35900 35900 35900 35900 0
472 20250224 123100 207569750 35900 35900 35900 35900 70
473 20250224 123000 205056750 35900 35900 35900 35900 0
474 20250224 122900 205056750 35900 35900 35900 35900 0
475 20250224 122800 205056750 35900 35900 35900 35900 0
476 20250224 122700 205056750 35900 35900 35900 35900 0
477 20250224 122600 205056750 35900 35750 35900 35750 11
478 20250224 122500 204662300 35900 35900 35900 35900 4
479 20250224 122400 204518700 35900 35900 35900 35900 0
480 20250224 122300 204518700 35900 35900 35900 35900 0
481 20250224 122200 204518700 35900 35900 35900 35900 0
482 20250224 122100 204518700 35900 35900 35900 35900 0
483 20250224 122000 204518700 35900 35900 35900 35900 0
484 20250224 121900 204518700 35900 35900 35900 35900 0
485 20250224 121800 204518700 35900 35800 35900 35800 198
486 20250224 121700 197429650 35750 35750 35750 35750 2
487 20250224 121600 197358150 35800 35800 35800 35800 0
488 20250224 121500 197358150 35800 35800 35800 35800 11
489 20250224 121400 196964350 35800 35750 35800 35750 10
490 20250224 121300 196606600 35750 35750 35750 35750 0
491 20250224 121200 196606600 35750 35750 35750 35750 2
492 20250224 121100 196535100 35700 35700 35700 35700 0
493 20250224 121000 196535100 35700 35700 35700 35700 0
494 20250224 120900 196535100 35700 35700 35700 35700 0
495 20250224 120800 196535100 35700 35700 35700 35700 0
496 20250224 120700 196535100 35700 35700 35700 35700 0
497 20250224 120600 196535100 35700 35700 35700 35700 7
498 20250224 120500 196285200 35600 35600 35600 35600 0
499 20250224 120400 196285200 35600 35600 35600 35600 0
500 20250224 120300 196285200 35600 35600 35600 35600 0
501 20250224 120200 196285200 35600 35600 35600 35600 0
502 20250224 120100 196285200 35600 35600 35600 35600 0
503 20250224 120000 196285200 35600 35600 35600 35600 0
504 20250224 115900 196285200 35600 35600 35600 35600 1
505 20250224 115800 196249600 35700 35700 35700 35700 30
506 20250224 115700 195178600 35750 35750 35750 35750 0
507 20250224 115600 195178600 35750 35750 35750 35750 0
508 20250224 115500 195178600 35750 35750 35750 35750 0
509 20250224 115400 195178600 35750 35750 35750 35750 0
510 20250224 115300 195178600 35750 35750 35750 35750 0
511 20250224 115200 195178600 35750 35750 35750 35750 0
512 20250224 115100 195178600 35750 35750 35750 35750 0
513 20250224 115000 195178600 35750 35750 35750 35750 0
514 20250224 114900 195178600 35750 35750 35750 35750 0
515 20250224 114800 195178600 35750 35750 35750 35750 0
516 20250224 114700 195178600 35750 35750 35750 35750 20
517 20250224 114600 194463600 35750 35750 35750 35750 20
518 20250224 114500 193748600 35750 35750 35750 35750 0
519 20250224 114400 193748600 35750 35750 35750 35750 0
520 20250224 114300 193748600 35750 35750 35750 35750 0
521 20250224 114200 193748600 35750 35700 35750 35700 10
522 20250224 114100 193391450 35650 35650 35650 35650 0
523 20250224 114000 193391450 35650 35650 35650 35650 2
524 20250224 113900 193320150 35650 35650 35650 35650 0
525 20250224 113800 193320150 35650 35650 35650 35650 22
526 20250224 113700 192535850 35650 35800 35800 35350 197
527 20250224 113600 185514650 35750 35750 35750 35750 0
528 20250224 113500 185514650 35750 35750 35750 35750 0
529 20250224 113400 185514650 35750 35750 35750 35750 46
530 20250224 113300 183870150 35750 35750 35750 35750 0
531 20250224 113200 183870150 35750 35700 35750 35700 160
532 20250224 113100 178155650 35700 35700 35700 35700 0
533 20250224 113000 178155650 35700 35700 35700 35700 20
534 20250224 112900 177441650 35750 35650 35750 35650 168
535 20250224 112800 171441500 35700 35700 35700 35700 6
536 20250224 112700 171227300 35700 35700 35700 35700 0
537 20250224 112600 171227300 35700 35600 35700 35600 100
538 20250224 112500 167664800 35600 35550 35600 35550 50
539 20250224 112400 165886500 35550 35550 35550 35550 40
540 20250224 112300 164464500 35300 35300 35300 35300 0
541 20250224 112200 164464500 35300 35300 35300 35300 0
542 20250224 112100 164464500 35300 35300 35300 35300 0
543 20250224 112000 164464500 35300 35300 35300 35300 0
544 20250224 111900 164464500 35300 35400 35400 35300 195
545 20250224 111800 157576300 35400 35400 35400 35400 0
546 20250224 111700 157576300 35400 35400 35400 35400 0
547 20250224 111600 157576300 35400 35400 35400 35400 0
548 20250224 111500 157576300 35400 35400 35400 35400 0
549 20250224 111400 157576300 35400 35400 35400 35400 0
550 20250224 111300 157576300 35400 35400 35400 35400 0
551 20250224 111200 157576300 35400 35400 35400 35400 0
552 20250224 111100 157576300 35400 35400 35400 35400 0
553 20250224 111000 157576300 35400 35400 35400 35400 1
554 20250224 110900 157540900 35400 35400 35400 35400 0
555 20250224 110800 157540900 35400 35400 35400 35400 0
556 20250224 110700 157540900 35400 35400 35400 35400 1
557 20250224 110600 157505500 35600 35550 35600 35550 10
558 20250224 110500 157149750 35600 35550 35600 35550 20
559 20250224 110400 156438650 35400 35400 35400 35400 0
560 20250224 110300 156438650 35400 35400 35400 35400 34
561 20250224 110200 155235050 35600 35600 35600 35600 0
562 20250224 110100 155235050 35600 35600 35600 35600 0
563 20250224 110000 155235050 35600 35600 35600 35600 40
564 20250224 105900 153811050 35600 35600 35600 35600 20
565 20250224 105800 153099050 35650 35650 35650 35650 0
566 20250224 105700 153099050 35650 35650 35650 35650 0
567 20250224 105600 153099050 35650 35650 35650 35650 0
568 20250224 105500 153099050 35650 35650 35650 35650 0
569 20250224 105400 153099050 35650 35650 35650 35650 0
570 20250224 105300 153099050 35650 35650 35650 35650 0
571 20250224 105200 153099050 35650 35650 35650 35650 0
572 20250224 105100 153099050 35650 35650 35650 35650 1
573 20250224 105000 153063400 35650 35650 35650 35650 0
574 20250224 104900 153063400 35650 35650 35650 35650 0
575 20250224 104800 153063400 35650 35650 35650 35650 0
576 20250224 104700 153063400 35650 35650 35650 35650 0
577 20250224 104600 153063400 35650 35650 35650 35650 0
578 20250224 104500 153063400 35650 35650 35650 35650 35
579 20250224 104400 151815650 35650 35650 35650 35650 0
580 20250224 104300 151815650 35650 35650 35650 35650 0
581 20250224 104200 151815650 35650 35650 35650 35650 0
582 20250224 104100 151815650 35650 35650 35650 35650 3
583 20250224 104000 151708700 35650 35650 35650 35650 60
584 20250224 103900 149569700 35650 35650 35650 35650 1
585 20250224 103800 149534050 35650 35650 35650 35650 40
586 20250224 103700 148108050 35550 35550 35550 35550 0
587 20250224 103600 148108050 35550 35550 35550 35550 0
588 20250224 103500 148108050 35550 35550 35550 35550 0
589 20250224 103400 148108050 35550 35550 35550 35550 0
590 20250224 103300 148108050 35550 35550 35550 35550 0
591 20250224 103200 148108050 35550 35550 35550 35550 0
592 20250224 103100 148108050 35550 35550 35550 35550 0
593 20250224 103000 148108050 35550 35550 35550 35550 0
594 20250224 102900 148108050 35550 35550 35550 35550 0
595 20250224 102800 148108050 35550 35550 35550 35550 0
596 20250224 102700 148108050 35550 35550 35550 35550 0
597 20250224 102600 148108050 35550 35550 35550 35550 0
598 20250224 102500 148108050 35550 35500 35550 35500 75
599 20250224 102400 145442850 35500 35500 35500 35500 0
600 20250224 102300 145442850 35500 35500 35500 35500 3
601 20250224 102200 145336350 35350 35350 35350 35350 38
602 20250224 102100 143993050 35500 35500 35500 35500 0
603 20250224 102000 143993050 35500 35500 35500 35500 0
604 20250224 101900 143993050 35500 35450 35500 35450 99
605 20250224 101800 140482300 35300 35300 35300 35300 0
606 20250224 101700 140482300 35300 35300 35300 35300 0
607 20250224 101600 140482300 35300 35300 35300 35300 0
608 20250224 101500 140482300 35300 35300 35300 35300 0
609 20250224 101400 140482300 35300 35300 35300 35300 0
610 20250224 101300 140482300 35300 35300 35300 35300 0
611 20250224 101200 140482300 35300 35300 35300 35300 0
612 20250224 101100 140482300 35300 35300 35300 35300 0
613 20250224 101000 140482300 35300 35450 35450 35300 113
614 20250224 100900 136478400 35450 35450 35450 35450 5
615 20250224 100800 136301150 35450 35450 35450 35450 5
616 20250224 100700 136123900 35450 35450 35450 35450 0
617 20250224 100600 136123900 35450 35450 35450 35450 7
618 20250224 100500 135875750 35450 35300 35450 35300 91
619 20250224 100400 132650100 35300 35450 35450 35300 165
620 20250224 100300 126814950 35500 35500 35500 35500 0
621 20250224 100200 126814950 35500 35500 35500 35500 0
622 20250224 100100 126814950 35500 35500 35500 35500 0
623 20250224 100000 126814950 35500 35500 35500 35500 0
624 20250224 095900 126814950 35500 35500 35500 35500 0
625 20250224 095800 126814950 35500 35500 35500 35500 7
626 20250224 095700 126566450 35500 35500 35500 35500 0
627 20250224 095600 126566450 35500 35500 35500 35500 0
628 20250224 095500 126566450 35500 35500 35500 35500 4
629 20250224 095400 126424450 35550 35550 35550 35550 0
630 20250224 095300 126424450 35550 35550 35550 35550 1
631 20250224 095200 126388900 35450 35450 35450 35450 13
632 20250224 095100 125928050 35450 35450 35450 35450 4
633 20250224 095000 125786250 35450 35450 35450 35450 2
634 20250224 094900 125715350 35400 35400 35400 35400 15
635 20250224 094800 125184350 35400 35400 35400 35400 0
636 20250224 094700 125184350 35400 35400 35400 35400 0
637 20250224 094600 125184350 35400 35400 35400 35400 0
638 20250224 094500 125184350 35400 35400 35400 35400 3
639 20250224 094400 125078150 35450 35450 35450 35450 0
640 20250224 094300 125078150 35450 35450 35450 35450 1
641 20250224 094200 125042700 35400 35400 35400 35400 0
642 20250224 094100 125042700 35400 35400 35400 35400 0
643 20250224 094000 125042700 35400 35400 35400 35400 11
644 20250224 093900 124653300 35400 35350 35400 35350 144
645 20250224 093800 119555850 35350 35350 35350 35350 0
646 20250224 093700 119555850 35350 35350 35350 35350 2
647 20250224 093600 119485150 35300 35300 35300 35300 0
648 20250224 093500 119485150 35300 35300 35300 35300 0
649 20250224 093400 119485150 35300 35300 35300 35300 0
650 20250224 093300 119485150 35300 35300 35300 35300 0
651 20250224 093200 119485150 35300 35350 35350 35300 61
652 20250224 093100 117331600 35350 35350 35350 35350 0
653 20250224 093000 117331600 35350 35350 35350 35350 0
654 20250224 092900 117331600 35350 35350 35350 35350 0
655 20250224 092800 117331600 35350 35350 35350 35350 0
656 20250224 092700 117331600 35350 35350 35350 35350 0
657 20250224 092600 117331600 35350 35350 35350 35350 0
658 20250224 092500 117331600 35350 35350 35350 35350 0
659 20250224 092400 117331600 35350 35350 35350 35350 0
660 20250224 092300 117331600 35350 35350 35350 35350 0
661 20250224 092200 117331600 35350 35350 35350 35350 30
662 20250224 092100 116271100 35350 35350 35350 35350 0
663 20250224 092000 116271100 35350 35350 35350 35350 1
664 20250224 091900 116235750 35200 35200 35200 35200 1
665 20250224 091800 116200550 35150 35150 35150 35150 0
666 20250224 091700 116200550 35150 35150 35150 35150 200
667 20250224 091600 109170550 35350 35350 35350 35350 0
668 20250224 091500 109170550 35350 35150 35350 35150 411
669 20250224 091400 94700350 34850 35200 35200 34750 1006
670 20250224 091300 59460050 35200 35200 35200 35200 0
671 20250224 091200 59460050 35200 35250 35300 35200 55
672 20250224 091100 57518850 35450 35400 35500 35400 226
673 20250224 091000 49508000 35300 35200 35300 35200 63
674 20250224 090900 47287000 35200 35350 35400 35200 678
675 20250224 090800 23359250 35350 35350 35350 35350 0
676 20250224 090700 23359250 35350 35350 35350 35350 13
677 20250224 090600 22899700 35350 35350 35350 35350 5
678 20250224 090500 22722950 35350 35350 35350 35350 9
679 20250224 090400 22404800 35350 35400 35400 35350 28
680 20250224 090300 21414750 35550 35350 35550 35350 156
681 20250224 090200 15898950 35400 35700 35700 35400 315
682 20250224 090100 4721100 36150 36150 36150 36150 0
683 20250224 090000 4721100 36150 36350 36350 36150 106