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

692
141080/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203000,34867542000,112400,112400,112400,112400,5526
20250224,202900,34867542000,112400,112400,112400,112400,0
20250224,202800,34867542000,112400,112400,112400,112400,0
20250224,202700,34867542000,112400,112400,112400,112400,0
20250224,202600,34867542000,112400,112400,112400,112400,0
20250224,202500,34867542000,112400,112400,112400,112400,0
20250224,202400,34867542000,112400,112400,112400,112400,0
20250224,202300,34867542000,112400,112400,112400,112400,0
20250224,202200,34867542000,112400,112400,112400,112400,0
20250224,202100,34867542000,112400,112400,112400,112400,0
20250224,202000,34867542000,112400,112400,112400,112400,0
20250224,201900,34867542000,112400,112400,112400,112400,0
20250224,201800,34867542000,112400,112400,112400,112400,0
20250224,201700,34867542000,112400,112400,112400,112400,0
20250224,201600,34867542000,112400,112400,112400,112400,0
20250224,201500,34867542000,112400,112400,112400,112400,0
20250224,201400,34867542000,112400,112400,112400,112400,0
20250224,201300,34867542000,112400,112400,112400,112400,0
20250224,201200,34867542000,112400,112400,112400,112400,0
20250224,201100,34867542000,112400,112400,112400,112400,0
20250224,201000,34867542000,112400,112400,112400,112400,0
20250224,200900,34867542000,112400,112400,112400,112400,0
20250224,200800,34867542000,112400,112400,112400,112400,0
20250224,200700,34867542000,112400,112400,112400,112400,0
20250224,200600,34867542000,112400,112400,112400,112400,0
20250224,200500,34867542000,112400,112400,112400,112400,0
20250224,200400,34867542000,112400,112400,112400,112400,0
20250224,200300,34867542000,112400,112400,112400,112400,0
20250224,200200,34867542000,112400,112400,112400,112400,0
20250224,200100,34867542000,112400,112400,112400,112400,0
20250224,200000,34867542000,112400,112400,112400,112400,5526
20250224,195900,34867542000,112400,112400,112400,112400,0
20250224,195800,34867542000,112400,112400,112400,112400,0
20250224,195700,34867542000,112400,112400,112400,112400,0
20250224,195600,34867542000,112400,112400,112400,112400,0
20250224,195500,34867542000,112400,112400,112400,112400,0
20250224,195400,34867542000,112400,112400,112400,112400,0
20250224,195300,34867542000,112400,112400,112400,112400,0
20250224,195200,34867542000,112400,112400,112400,112400,0
20250224,195100,34867542000,112400,112400,112400,112400,0
20250224,195000,34867542000,112400,112400,112400,112400,0
20250224,194900,34867542000,112400,112400,112400,112400,0
20250224,194800,34867542000,112400,112400,112400,112400,0
20250224,194700,34867542000,112400,112400,112400,112400,0
20250224,194600,34867542000,112400,112400,112400,112400,0
20250224,194500,34867542000,112400,112400,112400,112400,0
20250224,194400,34867542000,112400,112400,112400,112400,0
20250224,194300,34867542000,112400,112400,112400,112400,0
20250224,194200,34867542000,112400,112400,112400,112400,0
20250224,194100,34867542000,112400,112400,112400,112400,0
20250224,194000,34867542000,112400,112400,112400,112400,0
20250224,193900,34867542000,112400,112400,112400,112400,0
20250224,193800,34867542000,112400,112400,112400,112400,0
20250224,193700,34867542000,112400,112400,112400,112400,0
20250224,193600,34867542000,112400,112400,112400,112400,0
20250224,193500,34867542000,112400,112400,112400,112400,0
20250224,193400,34867542000,112400,112400,112400,112400,0
20250224,193300,34867542000,112400,112400,112400,112400,0
20250224,193200,34867542000,112400,112400,112400,112400,0
20250224,193100,34867542000,112400,112400,112400,112400,0
20250224,193000,34867542000,112400,112400,112400,112400,5526
20250224,192900,34867542000,112400,112400,112400,112400,0
20250224,192800,34867542000,112400,112400,112400,112400,0
20250224,192700,34867542000,112400,112400,112400,112400,0
20250224,192600,34867542000,112400,112400,112400,112400,0
20250224,192500,34867542000,112400,112400,112400,112400,0
20250224,192400,34867542000,112400,112400,112400,112400,0
20250224,192300,34867542000,112400,112400,112400,112400,0
20250224,192200,34867542000,112400,112400,112400,112400,0
20250224,192100,34867542000,112400,112400,112400,112400,0
20250224,192000,34867542000,112400,112400,112400,112400,0
20250224,191900,34867542000,112400,112400,112400,112400,0
20250224,191800,34867542000,112400,112400,112400,112400,0
20250224,191700,34867542000,112400,112400,112400,112400,0
20250224,191600,34867542000,112400,112400,112400,112400,0
20250224,191500,34867542000,112400,112400,112400,112400,0
20250224,191400,34867542000,112400,112400,112400,112400,0
20250224,191300,34867542000,112400,112400,112400,112400,0
20250224,191200,34867542000,112400,112400,112400,112400,0
20250224,191100,34867542000,112400,112400,112400,112400,0
20250224,191000,34867542000,112400,112400,112400,112400,0
20250224,190900,34867542000,112400,112400,112400,112400,0
20250224,190800,34867542000,112400,112400,112400,112400,0
20250224,190700,34867542000,112400,112400,112400,112400,0
20250224,190600,34867542000,112400,112400,112400,112400,0
20250224,190500,34867542000,112400,112400,112400,112400,0
20250224,190400,34867542000,112400,112400,112400,112400,0
20250224,190300,34867542000,112400,112400,112400,112400,0
20250224,190200,34867542000,112400,112400,112400,112400,0
20250224,190100,34867542000,112400,112400,112400,112400,0
20250224,190000,34867542000,112400,112400,112400,112400,5526
20250224,185900,34867542000,112400,112400,112400,112400,0
20250224,185800,34867542000,112400,112400,112400,112400,0
20250224,185700,34867542000,112400,112400,112400,112400,0
20250224,185600,34867542000,112400,112400,112400,112400,0
20250224,185500,34867542000,112400,112400,112400,112400,0
20250224,185400,34867542000,112400,112400,112400,112400,0
20250224,185300,34867542000,112400,112400,112400,112400,0
20250224,185200,34867542000,112400,112400,112400,112400,0
20250224,185100,34867542000,112400,112400,112400,112400,0
20250224,185000,34867542000,112400,112400,112400,112400,0
20250224,184900,34867542000,112400,112400,112400,112400,0
20250224,184800,34867542000,112400,112400,112400,112400,0
20250224,184700,34867542000,112400,112400,112400,112400,0
20250224,184600,34867542000,112400,112400,112400,112400,0
20250224,184500,34867542000,112400,112400,112400,112400,0
20250224,184400,34867542000,112400,112400,112400,112400,0
20250224,184300,34867542000,112400,112400,112400,112400,0
20250224,184200,34867542000,112400,112400,112400,112400,0
20250224,184100,34867542000,112400,112400,112400,112400,0
20250224,184000,34867542000,112400,112400,112400,112400,0
20250224,183900,34867542000,112400,112400,112400,112400,0
20250224,183800,34867542000,112400,112400,112400,112400,0
20250224,183700,34867542000,112400,112400,112400,112400,0
20250224,183600,34867542000,112400,112400,112400,112400,0
20250224,183500,34867542000,112400,112400,112400,112400,0
20250224,183400,34867542000,112400,112400,112400,112400,0
20250224,183300,34867542000,112400,112400,112400,112400,0
20250224,183200,34867542000,112400,112400,112400,112400,0
20250224,183100,34867542000,112400,112400,112400,112400,0
20250224,183000,34867542000,112400,112400,112400,112400,5526
20250224,182900,34867542000,112400,112400,112400,112400,0
20250224,182800,34867542000,112400,112400,112400,112400,0
20250224,182700,34867542000,112400,112400,112400,112400,0
20250224,182600,34867542000,112400,112400,112400,112400,0
20250224,182500,34867542000,112400,112400,112400,112400,0
20250224,182400,34867542000,112400,112400,112400,112400,0
20250224,182300,34867542000,112400,112400,112400,112400,0
20250224,182200,34867542000,112400,112400,112400,112400,0
20250224,182100,34867542000,112400,112400,112400,112400,0
20250224,182000,34867542000,112400,112400,112400,112400,0
20250224,181900,34867542000,112400,112400,112400,112400,0
20250224,181800,34867542000,112400,112400,112400,112400,0
20250224,181700,34867542000,112400,112400,112400,112400,0
20250224,181600,34867542000,112400,112400,112400,112400,0
20250224,181500,34867542000,112400,112400,112400,112400,0
20250224,181400,34867542000,112400,112400,112400,112400,0
20250224,181300,34867542000,112400,112400,112400,112400,0
20250224,181200,34867542000,112400,112400,112400,112400,0
20250224,181100,34867542000,112400,112400,112400,112400,0
20250224,181000,34867542000,112400,112400,112400,112400,0
20250224,180900,34867542000,112400,112400,112400,112400,0
20250224,180800,34867542000,112400,112400,112400,112400,0
20250224,180700,34867542000,112400,112400,112400,112400,0
20250224,180600,34867542000,112400,112400,112400,112400,0
20250224,180500,34867542000,112400,112400,112400,112400,0
20250224,180400,34867542000,112400,112400,112400,112400,0
20250224,180300,34867542000,112400,112400,112400,112400,0
20250224,180200,34867542000,112400,112400,112400,112400,0
20250224,180100,34867542000,112400,112400,112400,112400,0
20250224,180000,34867542000,112400,112400,112400,112400,5526
20250224,175900,34867542000,112400,112400,112400,112400,0
20250224,175800,34867542000,112400,112400,112400,112400,0
20250224,175700,34867542000,112400,112400,112400,112400,0
20250224,175600,34867542000,112400,112400,112400,112400,0
20250224,175500,34867542000,112400,112400,112400,112400,0
20250224,175400,34867542000,112400,112400,112400,112400,0
20250224,175300,34867542000,112400,112400,112400,112400,0
20250224,175200,34867542000,112400,112400,112400,112400,0
20250224,175100,34867542000,112400,112400,112400,112400,0
20250224,175000,34867542000,112400,112400,112400,112400,0
20250224,174900,34867542000,112400,112400,112400,112400,0
20250224,174800,34867542000,112400,112400,112400,112400,0
20250224,174700,34867542000,112400,112400,112400,112400,0
20250224,174600,34867542000,112400,112400,112400,112400,0
20250224,174500,34867542000,112400,112400,112400,112400,0
20250224,174400,34867542000,112400,112400,112400,112400,0
20250224,174300,34867542000,112400,112400,112400,112400,0
20250224,174200,34867542000,112400,112400,112400,112400,0
20250224,174100,34867542000,112400,112400,112400,112400,0
20250224,174000,34867542000,112400,112400,112400,112400,0
20250224,173900,34867542000,112400,112400,112400,112400,0
20250224,173800,34867542000,112400,112400,112400,112400,0
20250224,173700,34867542000,112400,112400,112400,112400,0
20250224,173600,34867542000,112400,112400,112400,112400,0
20250224,173500,34867542000,112400,112400,112400,112400,0
20250224,173400,34867542000,112400,112400,112400,112400,0
20250224,173300,34867542000,112400,112400,112400,112400,0
20250224,173200,34867542000,112400,112400,112400,112400,0
20250224,173100,34867542000,112400,112400,112400,112400,0
20250224,173000,34867542000,112400,112400,112400,112400,5526
20250224,172900,34867542000,112400,112400,112400,112400,0
20250224,172800,34867542000,112400,112400,112400,112400,0
20250224,172700,34867542000,112400,112400,112400,112400,0
20250224,172600,34867542000,112400,112400,112400,112400,0
20250224,172500,34867542000,112400,112400,112400,112400,0
20250224,172400,34867542000,112400,112400,112400,112400,0
20250224,172300,34867542000,112400,112400,112400,112400,0
20250224,172200,34867542000,112400,112400,112400,112400,0
20250224,172100,34867542000,112400,112400,112400,112400,0
20250224,172000,34867542000,112400,112400,112400,112400,0
20250224,171900,34867542000,112400,112400,112400,112400,0
20250224,171800,34867542000,112400,112400,112400,112400,0
20250224,171700,34867542000,112400,112400,112400,112400,0
20250224,171600,34867542000,112400,112400,112400,112400,0
20250224,171500,34867542000,112400,112400,112400,112400,0
20250224,171400,34867542000,112400,112400,112400,112400,0
20250224,171300,34867542000,112400,112400,112400,112400,0
20250224,171200,34867542000,112400,112400,112400,112400,0
20250224,171100,34867542000,112400,112400,112400,112400,0
20250224,171000,34867542000,112400,112400,112400,112400,0
20250224,170900,34867542000,112400,112400,112400,112400,0
20250224,170800,34867542000,112400,112400,112400,112400,0
20250224,170700,34867542000,112400,112400,112400,112400,0
20250224,170600,34867542000,112400,112400,112400,112400,0
20250224,170500,34867542000,112400,112400,112400,112400,0
20250224,170400,34867542000,112400,112400,112400,112400,0
20250224,170300,34867542000,112400,112400,112400,112400,0
20250224,170200,34867542000,112400,112400,112400,112400,0
20250224,170100,34867542000,112400,112400,112400,112400,0
20250224,170000,34867542000,112400,112400,112400,112400,5526
20250224,165900,34867542000,112400,112400,112400,112400,0
20250224,165800,34867542000,112400,112400,112400,112400,0
20250224,165700,34867542000,112400,112400,112400,112400,0
20250224,165600,34867542000,112400,112400,112400,112400,0
20250224,165500,34867542000,112400,112400,112400,112400,0
20250224,165400,34867542000,112400,112400,112400,112400,0
20250224,165300,34867542000,112400,112400,112400,112400,0
20250224,165200,34867542000,112400,112400,112400,112400,0
20250224,165100,34867542000,112400,112400,112400,112400,0
20250224,165000,34867542000,112400,112400,112400,112400,0
20250224,164900,34867542000,112400,112400,112400,112400,0
20250224,164800,34867542000,112400,112400,112400,112400,0
20250224,164700,34867542000,112400,112400,112400,112400,0
20250224,164600,34867542000,112400,112400,112400,112400,0
20250224,164500,34867542000,112400,112400,112400,112400,0
20250224,164400,34867542000,112400,112400,112400,112400,0
20250224,164300,34867542000,112400,112400,112400,112400,0
20250224,164200,34867542000,112400,112400,112400,112400,0
20250224,164100,34867542000,112400,112400,112400,112400,0
20250224,164000,34867542000,112400,112400,112400,112400,0
20250224,163900,34867542000,112400,112400,112400,112400,0
20250224,163800,34867542000,112400,112400,112400,112400,0
20250224,163700,34867542000,112400,112400,112400,112400,0
20250224,163600,34867542000,112400,112400,112400,112400,0
20250224,163500,34867542000,112400,112400,112400,112400,0
20250224,163400,34867542000,112400,112400,112400,112400,0
20250224,163300,34867542000,112400,112400,112400,112400,0
20250224,163200,34867542000,112400,112400,112400,112400,0
20250224,163100,34867542000,112400,112400,112400,112400,0
20250224,163000,34867542000,112400,112400,112400,112400,5526
20250224,162900,34867542000,112400,112400,112400,112400,0
20250224,162800,34867542000,112400,112400,112400,112400,0
20250224,162700,34867542000,112400,112400,112400,112400,0
20250224,162600,34867542000,112400,112400,112400,112400,0
20250224,162500,34867542000,112400,112400,112400,112400,0
20250224,162400,34867542000,112400,112400,112400,112400,0
20250224,162300,34867542000,112400,112400,112400,112400,0
20250224,162200,34867542000,112400,112400,112400,112400,0
20250224,162100,34867542000,112400,112400,112400,112400,0
20250224,162000,34867542000,112400,112400,112400,112400,0
20250224,161900,34867542000,112400,112400,112400,112400,0
20250224,161800,34867542000,112400,112400,112400,112400,0
20250224,161700,34867542000,112400,112400,112400,112400,0
20250224,161600,34867542000,112400,112400,112400,112400,0
20250224,161500,34867542000,112400,112400,112400,112400,0
20250224,161400,34867542000,112400,112400,112400,112400,0
20250224,161300,34867542000,112400,112400,112400,112400,0
20250224,161200,34867542000,112400,112400,112400,112400,0
20250224,161100,34867542000,112400,112400,112400,112400,0
20250224,161000,34867542000,112400,112400,112400,112400,0
20250224,160900,34867542000,112400,112400,112400,112400,0
20250224,160800,34867542000,112400,112400,112400,112400,0
20250224,160700,34867542000,112400,112400,112400,112400,0
20250224,160600,34867542000,112400,112400,112400,112400,0
20250224,160500,34867542000,112400,112400,112400,112400,0
20250224,160400,34867542000,112400,112400,112400,112400,0
20250224,160300,34867542000,112400,112400,112400,112400,0
20250224,160200,34867542000,112400,112400,112400,112400,0
20250224,160100,34867542000,112400,112400,112400,112400,0
20250224,160000,34867542000,112400,112400,112400,112400,5526
20250224,155900,34867542000,112400,112400,112400,112400,0
20250224,155800,34867542000,112400,112400,112400,112400,0
20250224,155700,34867542000,112400,112400,112400,112400,0
20250224,155600,34867542000,112400,112400,112400,112400,0
20250224,155500,34867542000,112400,112400,112400,112400,0
20250224,155400,34867542000,112400,112400,112400,112400,0
20250224,155300,34867542000,112400,112400,112400,112400,0
20250224,155200,34867542000,112400,112400,112400,112400,0
20250224,155100,34867542000,112400,112400,112400,112400,0
20250224,155000,34867542000,112400,112400,112400,112400,0
20250224,154900,34867542000,112400,112400,112400,112400,0
20250224,154800,34867542000,112400,112400,112400,112400,0
20250224,154700,34867542000,112400,112400,112400,112400,0
20250224,154600,34867542000,112400,112400,112400,112400,0
20250224,154500,34867542000,112400,112400,112400,112400,0
20250224,154400,34867542000,112400,112400,112400,112400,0
20250224,154300,34867542000,112400,112400,112400,112400,0
20250224,154200,34867542000,112400,112400,112400,112400,0
20250224,154100,34867542000,112400,112400,112400,112400,0
20250224,154000,34867542000,112400,112400,112400,112400,0
20250224,153900,34867542000,112400,112400,112400,112400,0
20250224,153800,34867542000,112400,112400,112400,112400,0
20250224,153700,34867542000,112400,112400,112400,112400,0
20250224,153600,34867542000,112400,112400,112400,112400,0
20250224,153500,34867542000,112400,112400,112400,112400,0
20250224,153400,34867542000,112400,112400,112400,112400,0
20250224,153300,34867542000,112400,112400,112400,112400,0
20250224,153200,34867542000,112400,112400,112400,112400,0
20250224,153100,34867542000,112400,112400,112400,112400,0
20250224,153000,34867542000,112400,112400,112400,112400,11052
20250224,152900,34246419600,112400,112400,112400,112400,0
20250224,152800,34246419600,112400,112400,112400,112400,0
20250224,152700,34246419600,112400,112400,112400,112400,0
20250224,152600,34246419600,112400,112400,112400,112400,0
20250224,152500,34246419600,112400,112400,112400,112400,0
20250224,152400,34246419600,112400,112400,112400,112400,0
20250224,152300,34246419600,112400,112400,112400,112400,0
20250224,152200,34246419600,112400,112400,112400,112400,0
20250224,152100,34246419600,112400,112400,112400,112400,0
20250224,152000,34246419600,112400,112400,112400,112400,0
20250224,151900,34246419600,112400,112600,112600,112400,813
20250224,151800,34154940900,112500,112300,112600,112300,1654
20250224,151700,33968943200,112500,112400,112500,112300,812
20250224,151600,33877669200,112500,112300,112700,112200,1624
20250224,151500,33695024100,112200,112100,112300,112100,1154
20250224,151400,33565481200,112100,112200,112200,112100,618
20250224,151300,33496143300,112100,111600,112200,111600,3373
20250224,151200,33118821700,111600,111700,111700,111600,609
20250224,151100,33050842400,111700,111700,111700,111600,475
20250224,151000,32997819300,111600,111700,111700,111600,1437
20250224,150900,32837423200,111700,111700,111700,111600,709
20250224,150800,32758290000,111700,111700,111800,111700,395
20250224,150700,32714157400,111700,111700,111800,111600,1333
20250224,150600,32565281600,111700,111600,111700,111500,249
20250224,150500,32537475600,111600,111600,111700,111600,354
20250224,150400,32497966800,111600,111700,111700,111500,880
20250224,150300,32399754300,111700,111600,111700,111600,330
20250224,150200,32362904400,111600,111700,111700,111500,919
20250224,150100,32260322900,111700,111700,111900,111700,1258
20250224,150000,32119767700,111700,111500,111700,111500,927
20250224,145900,32016282800,111500,111700,111700,111500,389
20250224,145800,31972875700,111700,111600,111700,111600,501
20250224,145700,31916950700,111700,111600,111700,111500,1085
20250224,145600,31795875800,111600,111700,111700,111500,3113
20250224,145500,31448639900,111700,111700,111800,111600,355
20250224,145400,31408983600,111800,111800,111800,111700,263
20250224,145300,31379584700,111800,111600,111800,111600,353
20250224,145200,31340147900,111700,111600,111800,111600,680
20250224,145100,31264195600,111700,111700,111700,111600,451
20250224,145000,31213823700,111700,111600,111700,111500,439
20250224,144900,31164817700,111500,111500,111700,111500,565
20250224,144800,31101795400,111500,111600,111700,111500,365
20250224,144700,31061056200,111700,111700,111700,111500,395
20250224,144600,31016970900,111500,111600,111700,111500,910
20250224,144500,30915460800,111500,111700,111800,111500,3864
20250224,144400,30484420700,111700,111700,111800,111600,667
20250224,144300,30409883100,111800,111700,111800,111600,621
20250224,144200,30340536200,111700,111700,111700,111600,369
20250224,144100,30299326700,111700,111600,111700,111600,287
20250224,144000,30267284800,111700,111700,111700,111600,386
20250224,143900,30224196600,111600,111600,111700,111600,1152
20250224,143800,30095598900,111600,111700,111700,111600,687
20250224,143700,30018909300,111600,111600,111700,111600,252
20250224,143600,29990775300,111700,111600,111700,111600,472
20250224,143500,29938076300,111700,111700,111700,111600,373
20250224,143400,29896427300,111600,111700,111800,111600,847
20250224,143300,29801815500,111700,111800,111800,111700,302
20250224,143200,29768061600,111900,111800,111900,111700,1508
20250224,143100,29599487000,111700,111700,111800,111600,1392
20250224,143000,29443995200,111700,111700,111700,111600,417
20250224,142900,29397441200,111700,111700,111700,111600,343
20250224,142800,29359150100,111600,111700,111700,111600,547
20250224,142700,29298087100,111700,111700,111700,111600,260
20250224,142600,29269057200,111700,111600,111700,111600,211
20250224,142500,29245498200,111700,111700,111700,111500,1317
20250224,142400,29098509300,111700,111700,111800,111600,223
20250224,142300,29073600100,111700,111700,111700,111600,228
20250224,142200,29048137200,111600,111700,111800,111600,384
20250224,142100,29005261300,111700,111700,111700,111600,270
20250224,142000,28975111000,111700,111600,111700,111600,556
20250224,141900,28913017900,111600,111700,111800,111600,1602
20250224,141800,28734064100,111800,112000,112000,111800,473
20250224,141700,28681152100,112000,111800,112000,111800,195
20250224,141600,28659338300,111800,111900,111900,111800,291
20250224,141500,28626790400,111900,111900,111900,111800,174
20250224,141400,28607320600,111900,111900,112000,111800,535
20250224,141300,28547431700,111900,111900,112000,111800,189
20250224,141200,28526283600,112000,111800,112000,111700,303
20250224,141100,28492404300,111800,111800,112000,111600,1618
20250224,141000,28311551900,111700,111700,111800,111700,755
20250224,140900,28227215000,111600,111800,111800,111600,606
20250224,140800,28159508600,111800,111700,111900,111700,128
20250224,140700,28145191600,111700,111600,111700,111600,312
20250224,140600,28110362700,111700,111700,111900,111600,458
20250224,140500,28059199200,111600,111700,111700,111600,629
20250224,140400,27988986300,111600,111800,111800,111600,722
20250224,140300,27908380100,111700,111800,111800,111700,200
20250224,140200,27886022100,111800,111700,111800,111600,189
20250224,140100,27864909900,111700,111700,111700,111600,482
20250224,140000,27811098000,111700,111700,111700,111600,385
20250224,135900,27768113700,111700,111700,111700,111600,275
20250224,135800,27737415900,111700,111700,111700,111600,658
20250224,135700,27663966000,111800,111800,111800,111600,408
20250224,135600,27618405800,111700,111800,111900,111700,103
20250224,135500,27606891900,111600,111700,111800,111600,585
20250224,135400,27541567300,111700,111700,111900,111700,144
20250224,135300,27525471000,111700,111700,111700,111600,147
20250224,135200,27509061900,111800,111600,111800,111500,305
20250224,135100,27475019500,111600,111800,111800,111600,784
20250224,135000,27387505600,111700,111700,111800,111700,225
20250224,134900,27362367900,111700,111800,111800,111600,496
20250224,134800,27306948400,111800,111700,111800,111600,138
20250224,134700,27291528100,111700,111700,111700,111600,213
20250224,134600,27267748700,111700,111600,111700,111500,647
20250224,134500,27195548600,111600,111600,111700,111600,1032
20250224,134400,27080350900,111600,111700,111700,111600,117
20250224,134300,27067284600,111600,111700,111700,111600,1426
20250224,134200,26908120500,111700,111600,111800,111600,1583
20250224,134100,26731405900,111800,111800,111900,111600,3198
20250224,134000,26374296900,111800,111900,111900,111700,404
20250224,133900,26329139300,111800,111700,112000,111700,263
20250224,133800,26299732500,111800,111900,112000,111800,1545
20250224,133700,26126981700,111900,112000,112000,111800,1714
20250224,133600,25935239200,112000,112000,112000,111900,318
20250224,133500,25899624600,112000,111900,112000,111900,316
20250224,133400,25864244100,112000,111900,112000,111800,522
20250224,133300,25805845500,111900,112000,112000,111900,91
20250224,133200,25795658400,112000,111900,112000,111800,379
20250224,133100,25753244800,111900,112000,112000,111900,719
20250224,133000,25672759200,112000,112100,112100,111900,581
20250224,132900,25607699200,112000,112100,112200,112000,301
20250224,132800,25573969000,112000,111800,112000,111800,456
20250224,132700,25522920200,111900,112000,112000,111800,235
20250224,132600,25496621900,111900,111900,112000,111900,549
20250224,132500,25435187900,112000,112100,112100,111900,235
20250224,132400,25408876000,111900,112000,112100,111900,905
20250224,132300,25307589800,112000,112000,112000,111900,901
20250224,132200,25206721000,112000,112100,112100,111900,566
20250224,132100,25143329700,112100,112100,112100,112000,252
20250224,132000,25115092500,112000,112000,112100,112000,107
20250224,131900,25103108000,111900,112000,112100,111900,191
20250224,131800,25081714900,112000,112000,112100,111900,334
20250224,131700,25044305600,112000,112200,112200,111900,5475
20250224,131600,24430812300,112300,112200,112300,112200,37
20250224,131500,24426659400,112200,112300,112300,112200,223
20250224,131400,24401625000,112300,112300,112400,112200,99
20250224,131300,24390510900,112200,112200,112300,112200,176
20250224,131200,24370758100,112200,112300,112300,112200,156
20250224,131100,24353245700,112300,112200,112300,112200,79
20250224,131000,24344375600,112200,112200,112300,112200,102
20250224,130900,24332927200,112200,112300,112300,112100,904
20250224,130800,24231492700,112300,112300,112300,112200,822
20250224,130700,24139193700,112300,112400,112400,112300,119
20250224,130600,24125824000,112400,112400,112400,112300,123
20250224,130500,24112005600,112300,112400,112400,112300,350
20250224,130400,24072697000,112300,112500,112500,112300,113
20250224,130300,24060001100,112400,112500,112500,112400,127
20250224,130200,24045717800,112400,112400,112500,112300,131
20250224,130100,24031003700,112300,112400,112500,112300,99
20250224,130000,24019877400,112300,112500,112500,112300,132
20250224,125900,24005036900,112400,112500,112500,112300,67
20250224,125800,23997507900,112500,112400,112500,112400,120
20250224,125700,23984009500,112400,112400,112500,112300,152
20250224,125600,23966921000,112400,112500,112500,112400,151
20250224,125500,23949948100,112500,112400,112500,112400,167
20250224,125400,23931172900,112500,112300,112500,112300,97
20250224,125300,23920263700,112400,112400,112500,112400,145
20250224,125200,23903960600,112400,112500,112500,112400,159
20250224,125100,23886087500,112500,112400,112500,112400,148
20250224,125000,23869442500,112400,112400,112500,112400,52
20250224,124900,23863594300,112500,112600,112600,112400,396
20250224,124800,23819045500,112500,112600,112600,112500,192
20250224,124700,23797432000,112600,112500,112600,112500,49
20250224,124600,23791915200,112500,112600,112600,112500,115
20250224,124500,23778973600,112500,112500,112600,112400,400
20250224,124400,23733990000,112400,112500,112500,112400,725
20250224,124300,23652492700,112500,112400,112500,112400,139
20250224,124200,23636862500,112500,112500,112500,112400,56
20250224,124100,23630565400,112500,112600,112600,112400,441
20250224,124000,23580952900,112400,112500,112600,112400,143
20250224,123900,23564871600,112500,112600,112600,112500,224
20250224,123800,23539665000,112600,112300,112600,112300,1150
20250224,123700,23410428800,112300,112400,112400,112300,265
20250224,123600,23380656000,112300,112300,112400,112300,223
20250224,123500,23355604600,112300,112200,112400,112200,386
20250224,123400,23312263500,112200,112400,112400,112200,2334
20250224,123300,23050245000,112400,112400,112400,112300,223
20250224,123200,23025191500,112300,112300,112400,112300,482
20250224,123100,22971037300,112300,112600,112600,112300,1407
20250224,123000,22812796000,112600,112600,112700,112600,886
20250224,122900,22712999300,112600,112700,112700,112600,420
20250224,122800,22665700600,112600,112600,112700,112600,110
20250224,122700,22653309800,112600,112600,112700,112600,173
20250224,122600,22633822500,112700,112700,112700,112600,74
20250224,122500,22625482800,112700,112600,112700,112600,193
20250224,122400,22603747600,112600,112700,112700,112600,243
20250224,122300,22576378900,112600,112700,112700,112600,118
20250224,122200,22563085100,112700,112700,112700,112600,74
20250224,122100,22554746600,112800,112700,112800,112600,429
20250224,122000,22506411000,112600,112500,112700,112500,135
20250224,121900,22491210100,112500,112600,112600,112500,114
20250224,121800,22478381000,112600,112600,112600,112500,50
20250224,121700,22472753800,112500,112500,112700,112500,102
20250224,121600,22461268300,112500,112500,112500,112400,207
20250224,121500,22437988800,112500,112400,112500,112400,85
20250224,121400,22428429900,112400,112500,112700,112400,195
20250224,121300,22406486500,112600,112500,112600,112500,89
20250224,121200,22396473600,112400,112500,112500,112400,191
20250224,121100,22374987100,112400,112500,112500,112400,189
20250224,121000,22353738200,112400,112400,112500,112400,158
20250224,120900,22335968200,112400,112400,112500,112400,104
20250224,120800,22324272700,112500,112700,112700,112400,610
20250224,120700,22255655600,112700,112500,112700,112500,263
20250224,120600,22226059300,112600,112600,112600,112500,242
20250224,120500,22198829700,112500,112500,112600,112500,239
20250224,120400,22171924700,112600,112500,112600,112500,570
20250224,120300,22107790700,112600,112600,112600,112500,97
20250224,120200,22096873000,112500,112500,112600,112500,96
20250224,120100,22086070100,112500,112500,112600,112500,99
20250224,120000,22074926800,112500,112900,112900,112500,2664
20250224,115900,21774691100,112800,112800,112900,112800,104
20250224,115800,21762955800,112900,112900,113000,112900,172
20250224,115700,21743522100,113000,112900,113000,112900,107
20250224,115600,21731432400,112800,112800,113000,112800,310
20250224,115500,21696429200,112900,112900,112900,112800,166
20250224,115400,21677691500,112800,112900,112900,112800,48
20250224,115300,21672275000,112800,112800,112900,112800,210
20250224,115200,21648580300,112800,112800,112900,112700,168
20250224,115100,21629630500,112800,112800,112900,112700,168
20250224,115000,21610677100,112800,112700,112900,112700,148
20250224,114900,21593982800,112800,112800,112900,112700,279
20250224,114800,21562510900,112900,112900,112900,112800,52
20250224,114700,21556643200,112900,112800,112900,112800,152
20250224,114600,21539485500,112900,112800,112900,112700,232
20250224,114500,21513312800,112700,112800,112800,112600,700
20250224,114400,21434422900,112800,112600,112800,112500,90
20250224,114300,21424293200,112500,112700,112700,112500,214
20250224,114200,21400194300,112600,112700,112800,112600,160
20250224,114100,21382159400,112700,112800,112800,112600,114
20250224,114000,21369315300,112600,112800,112800,112500,1193
20250224,113900,21234982100,112800,112900,113000,112800,129
20250224,113800,21220421000,112900,112900,112900,112800,661
20250224,113700,21145856900,112800,112900,112900,112800,122
20250224,113600,21132085800,112900,112900,112900,112800,105
20250224,113500,21120236500,112800,112800,112900,112800,102
20250224,113400,21108722000,112800,112900,112900,112600,956
20250224,113300,21000962900,112900,112900,112900,112800,131
20250224,113200,20986175000,112800,113000,113000,112800,47
20250224,113100,20980865800,113000,112800,113000,112800,184
20250224,113000,20960081100,112900,113100,113100,112800,1477
20250224,112900,20793289300,113300,113100,113300,113000,314
20250224,112800,20757786700,113000,113100,113100,113000,371
20250224,112700,20715829200,113100,113100,113100,113000,131
20250224,112600,20701014600,113100,113100,113100,113000,222
20250224,112500,20675915000,113300,113100,113300,113000,917
20250224,112400,20572187700,113000,113000,113100,113000,165
20250224,112300,20553531400,113000,113000,113100,112900,417
20250224,112200,20506406200,113100,113000,113100,112900,185
20250224,112100,20485500700,113100,113000,113100,113000,269
20250224,112000,20455092200,113100,113000,113100,113000,110
20250224,111900,20442655800,113000,113300,113300,113000,948
20250224,111800,20335414700,113300,113300,113300,113200,288
20250224,111700,20302792100,113300,113200,113300,113200,114
20250224,111600,20289881500,113200,112900,113200,112900,392
20250224,111500,20245561300,112800,113000,113200,112600,2355
20250224,111400,19979765100,113100,112900,113100,112900,387
20250224,111300,19936030900,113000,112900,113000,112800,91
20250224,111200,19925752700,112900,113100,113100,112800,849
20250224,111100,19829846700,113100,112900,113100,112900,613
20250224,111000,19760579200,112900,112800,112900,112700,629
20250224,110900,19689629500,112700,112800,112800,112700,137
20250224,110800,19674180000,112800,112700,112800,112600,482
20250224,110700,19619863300,112800,112800,112800,112600,102
20250224,110600,19608363900,112800,112700,112800,112600,111
20250224,110500,19595852600,112600,112700,112700,112600,103
20250224,110400,19584249700,112700,112600,112700,112600,81
20250224,110300,19575127200,112600,112600,112700,112500,204
20250224,110200,19552150700,112600,112700,112800,112500,748
20250224,110100,19467918200,112700,112700,112800,112600,378
20250224,110000,19425321700,112600,112700,112800,112600,405
20250224,105900,19379680600,112700,112700,112800,112700,773
20250224,105800,19292507800,112800,112800,112800,112700,118
20250224,105700,19279202500,112800,112800,112900,112600,1464
20250224,105600,19114111600,112700,112800,112800,112700,136
20250224,105500,19098772800,112800,112700,112800,112700,300
20250224,105400,19064953600,112800,112900,112900,112700,304
20250224,105300,19030663100,112800,112900,112900,112800,120
20250224,105200,19017120300,112800,112900,112900,112800,155
20250224,105100,18999634200,112900,112800,112900,112800,159
20250224,105000,18981686100,112900,113100,113100,112800,770
20250224,104900,18894721200,113100,113100,113200,113000,252
20250224,104800,18866222200,113100,113200,113400,113000,903
20250224,104700,18764049500,113200,113400,113400,113200,639
20250224,104600,18691667500,113400,113400,113500,113200,1933
20250224,104500,18472444300,113400,113400,113400,113300,656
20250224,104400,18398059300,113400,113200,113400,113200,528
20250224,104300,18338213300,113300,113200,113300,113200,747
20250224,104200,18253610500,113200,112900,113300,112900,1500
20250224,104100,18083930600,113000,112900,113000,112900,156
20250224,104000,18066308900,113000,112900,113000,112800,214
20250224,103900,18042157400,113000,112900,113000,112900,243
20250224,103800,18014707800,113000,113000,113100,112900,513
20250224,103700,17956737000,113100,113000,113100,112900,624
20250224,103600,17886211500,113000,112800,113100,112800,820
20250224,103500,17793594700,112800,112800,113000,112700,273
20250224,103400,17762808300,112800,113000,113100,112800,998
20250224,103300,17650133500,113100,113200,113200,113100,391
20250224,103200,17605895000,113200,113200,113200,113100,719
20250224,103100,17524511600,113200,113100,113200,113000,534
20250224,103000,17464093500,113100,113100,113200,113000,1019
20250224,102900,17348849300,113100,112900,113100,112900,620
20250224,102800,17278784600,113000,113000,113000,112800,290
20250224,102700,17246040600,112900,112700,112900,112600,1174
20250224,102600,17113595800,112700,112400,112700,112400,678
20250224,102500,17037306400,112500,112400,112500,112400,168
20250224,102400,17018414200,112400,112500,112500,112400,195
20250224,102300,16996484100,112500,112500,112500,112400,496
20250224,102200,16940684900,112500,112700,112700,112500,793
20250224,102100,16851454900,112700,112700,112800,112600,255
20250224,102000,16822707000,112700,112600,112800,112500,561
20250224,101900,16759533800,112700,112800,112800,112600,290
20250224,101800,16726852600,112800,112800,112800,112600,331
20250224,101700,16689538600,112800,112900,112900,112700,434
20250224,101600,16640578000,112800,112800,112800,112600,185
20250224,101500,16619718700,112800,112700,112900,112700,800
20250224,101400,16529469700,112700,112700,112800,112500,127
20250224,101300,16515167700,112700,112600,112800,112300,1226
20250224,101200,16377314200,112500,112400,112600,112300,478
20250224,101100,16323565300,112400,112500,112600,112400,592
20250224,101000,16256939200,112600,112400,112700,112400,2000
20250224,100900,16031901200,112400,112300,112500,112300,1056
20250224,100800,15913204600,112300,112400,112400,112300,249
20250224,100700,15885230500,112300,112300,112400,112300,169
20250224,100600,15866249400,112300,112200,112300,112100,196
20250224,100500,15844257300,112100,112000,112200,112000,139
20250224,100400,15828681600,112000,112000,112000,111900,387
20250224,100300,15785340300,112000,112200,112200,112000,81
20250224,100200,15776256300,112300,112200,112300,111900,1153
20250224,100100,15646984800,112300,111900,112300,111900,2450
20250224,100000,15372567400,111900,112100,112100,111900,989
20250224,095900,15261799600,112100,112000,112200,111900,897
20250224,095800,15161265700,111900,112000,112000,111900,194
20250224,095700,15139546600,112000,112200,112200,112000,1114
20250224,095600,15014712800,112200,112300,112300,112200,290
20250224,095500,14982162800,112300,112200,112300,112200,356
20250224,095400,14942192900,112300,112100,112300,112100,359
20250224,095300,14901906400,112200,112200,112300,112100,213
20250224,095200,14878014600,112200,112200,112300,112000,232
20250224,095100,14851998400,112100,111900,112400,111900,5388
20250224,095000,14248323100,111900,111700,112000,111600,2353
20250224,094900,13985445200,111800,112200,112200,111600,14594
20250224,094800,12351876300,112200,112400,112400,112200,422
20250224,094700,12304520300,112300,112300,112400,112200,1516
20250224,094600,12134306000,112400,112500,112500,112300,810
20250224,094500,12043260200,112600,112500,112600,112400,1779
20250224,094400,11843176400,112600,112600,112800,112600,385
20250224,094300,11799819100,112600,112700,112700,112600,441
20250224,094200,11750148200,112700,112700,112900,112500,701
20250224,094100,11671198400,112900,112900,113000,112600,146
20250224,094000,11654728600,113000,112500,113000,112400,492
20250224,093900,11599243500,112500,113100,113100,112400,3422
20250224,093800,11213572300,113000,113300,113300,113000,938
20250224,093700,11107457600,113300,113400,113500,113300,640
20250224,093600,11034907100,113500,113300,113500,113200,1600
20250224,093500,10853572600,113200,112800,113200,112800,2074
20250224,093400,10619162100,112700,112300,112800,112200,1341
20250224,093300,10468191300,112600,112300,112600,112100,1795
20250224,093200,10266766000,112300,112400,112600,112200,1189
20250224,093100,10133225700,112400,112300,112400,112200,1337
20250224,093000,9983116600,112300,112300,112400,112200,1785
20250224,092900,9782801200,112300,112400,112400,112200,2117
20250224,092800,9545104100,112500,112700,112700,112200,8002
20250224,092700,8645045800,112700,112900,113000,112700,4206
20250224,092600,8170596800,112900,113000,113000,112900,875
20250224,092500,8071806600,113000,113200,113200,112900,910
20250224,092400,7968896000,113100,113000,113100,112900,595
20250224,092300,7901655500,113000,113200,113300,112900,2372
20250224,092200,7633691900,113300,113100,113500,113100,1155
20250224,092100,7502921600,113000,112900,113100,112900,323
20250224,092000,7466413900,112900,113000,113000,112800,2215
20250224,091900,7216387800,113000,112800,113000,112700,1109
20250224,091800,7091266700,112800,112900,112900,112700,4204
20250224,091700,6617139000,112900,113000,113000,112800,1942
20250224,091600,6397958400,112900,113000,113000,112900,575
20250224,091500,6333035000,112900,113400,113400,112900,2471
20250224,091400,6053229400,113500,113500,113700,113500,1218
20250224,091300,5914945400,113400,113100,113600,113100,881
20250224,091200,5815050400,113200,113600,113600,113100,2955
20250224,091100,5480354600,113500,113000,113600,112900,2382
20250224,091000,5210813700,113000,112900,113300,112800,2250
20250224,090900,4956685400,112800,113600,113700,112600,9913
20250224,090800,3837501700,113600,113500,113900,113500,1590
20250224,090700,3656755200,113500,113600,113700,113100,3531
20250224,090600,3256645400,113600,113900,113900,113500,2588
20250224,090500,2962253700,113800,113200,113800,113100,1321
20250224,090400,2812255800,113200,113300,113300,113000,3189
20250224,090300,2451586600,113300,113700,113800,113300,2794
20250224,090200,2134585700,113700,113700,114200,113600,4065
20250224,090100,1672001200,113800,113200,114600,113200,7105
20250224,090000,863079500,113100,112600,113600,112600,7642
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 203000 34867542000 112400 112400 112400 112400 5526
3 20250224 202900 34867542000 112400 112400 112400 112400 0
4 20250224 202800 34867542000 112400 112400 112400 112400 0
5 20250224 202700 34867542000 112400 112400 112400 112400 0
6 20250224 202600 34867542000 112400 112400 112400 112400 0
7 20250224 202500 34867542000 112400 112400 112400 112400 0
8 20250224 202400 34867542000 112400 112400 112400 112400 0
9 20250224 202300 34867542000 112400 112400 112400 112400 0
10 20250224 202200 34867542000 112400 112400 112400 112400 0
11 20250224 202100 34867542000 112400 112400 112400 112400 0
12 20250224 202000 34867542000 112400 112400 112400 112400 0
13 20250224 201900 34867542000 112400 112400 112400 112400 0
14 20250224 201800 34867542000 112400 112400 112400 112400 0
15 20250224 201700 34867542000 112400 112400 112400 112400 0
16 20250224 201600 34867542000 112400 112400 112400 112400 0
17 20250224 201500 34867542000 112400 112400 112400 112400 0
18 20250224 201400 34867542000 112400 112400 112400 112400 0
19 20250224 201300 34867542000 112400 112400 112400 112400 0
20 20250224 201200 34867542000 112400 112400 112400 112400 0
21 20250224 201100 34867542000 112400 112400 112400 112400 0
22 20250224 201000 34867542000 112400 112400 112400 112400 0
23 20250224 200900 34867542000 112400 112400 112400 112400 0
24 20250224 200800 34867542000 112400 112400 112400 112400 0
25 20250224 200700 34867542000 112400 112400 112400 112400 0
26 20250224 200600 34867542000 112400 112400 112400 112400 0
27 20250224 200500 34867542000 112400 112400 112400 112400 0
28 20250224 200400 34867542000 112400 112400 112400 112400 0
29 20250224 200300 34867542000 112400 112400 112400 112400 0
30 20250224 200200 34867542000 112400 112400 112400 112400 0
31 20250224 200100 34867542000 112400 112400 112400 112400 0
32 20250224 200000 34867542000 112400 112400 112400 112400 5526
33 20250224 195900 34867542000 112400 112400 112400 112400 0
34 20250224 195800 34867542000 112400 112400 112400 112400 0
35 20250224 195700 34867542000 112400 112400 112400 112400 0
36 20250224 195600 34867542000 112400 112400 112400 112400 0
37 20250224 195500 34867542000 112400 112400 112400 112400 0
38 20250224 195400 34867542000 112400 112400 112400 112400 0
39 20250224 195300 34867542000 112400 112400 112400 112400 0
40 20250224 195200 34867542000 112400 112400 112400 112400 0
41 20250224 195100 34867542000 112400 112400 112400 112400 0
42 20250224 195000 34867542000 112400 112400 112400 112400 0
43 20250224 194900 34867542000 112400 112400 112400 112400 0
44 20250224 194800 34867542000 112400 112400 112400 112400 0
45 20250224 194700 34867542000 112400 112400 112400 112400 0
46 20250224 194600 34867542000 112400 112400 112400 112400 0
47 20250224 194500 34867542000 112400 112400 112400 112400 0
48 20250224 194400 34867542000 112400 112400 112400 112400 0
49 20250224 194300 34867542000 112400 112400 112400 112400 0
50 20250224 194200 34867542000 112400 112400 112400 112400 0
51 20250224 194100 34867542000 112400 112400 112400 112400 0
52 20250224 194000 34867542000 112400 112400 112400 112400 0
53 20250224 193900 34867542000 112400 112400 112400 112400 0
54 20250224 193800 34867542000 112400 112400 112400 112400 0
55 20250224 193700 34867542000 112400 112400 112400 112400 0
56 20250224 193600 34867542000 112400 112400 112400 112400 0
57 20250224 193500 34867542000 112400 112400 112400 112400 0
58 20250224 193400 34867542000 112400 112400 112400 112400 0
59 20250224 193300 34867542000 112400 112400 112400 112400 0
60 20250224 193200 34867542000 112400 112400 112400 112400 0
61 20250224 193100 34867542000 112400 112400 112400 112400 0
62 20250224 193000 34867542000 112400 112400 112400 112400 5526
63 20250224 192900 34867542000 112400 112400 112400 112400 0
64 20250224 192800 34867542000 112400 112400 112400 112400 0
65 20250224 192700 34867542000 112400 112400 112400 112400 0
66 20250224 192600 34867542000 112400 112400 112400 112400 0
67 20250224 192500 34867542000 112400 112400 112400 112400 0
68 20250224 192400 34867542000 112400 112400 112400 112400 0
69 20250224 192300 34867542000 112400 112400 112400 112400 0
70 20250224 192200 34867542000 112400 112400 112400 112400 0
71 20250224 192100 34867542000 112400 112400 112400 112400 0
72 20250224 192000 34867542000 112400 112400 112400 112400 0
73 20250224 191900 34867542000 112400 112400 112400 112400 0
74 20250224 191800 34867542000 112400 112400 112400 112400 0
75 20250224 191700 34867542000 112400 112400 112400 112400 0
76 20250224 191600 34867542000 112400 112400 112400 112400 0
77 20250224 191500 34867542000 112400 112400 112400 112400 0
78 20250224 191400 34867542000 112400 112400 112400 112400 0
79 20250224 191300 34867542000 112400 112400 112400 112400 0
80 20250224 191200 34867542000 112400 112400 112400 112400 0
81 20250224 191100 34867542000 112400 112400 112400 112400 0
82 20250224 191000 34867542000 112400 112400 112400 112400 0
83 20250224 190900 34867542000 112400 112400 112400 112400 0
84 20250224 190800 34867542000 112400 112400 112400 112400 0
85 20250224 190700 34867542000 112400 112400 112400 112400 0
86 20250224 190600 34867542000 112400 112400 112400 112400 0
87 20250224 190500 34867542000 112400 112400 112400 112400 0
88 20250224 190400 34867542000 112400 112400 112400 112400 0
89 20250224 190300 34867542000 112400 112400 112400 112400 0
90 20250224 190200 34867542000 112400 112400 112400 112400 0
91 20250224 190100 34867542000 112400 112400 112400 112400 0
92 20250224 190000 34867542000 112400 112400 112400 112400 5526
93 20250224 185900 34867542000 112400 112400 112400 112400 0
94 20250224 185800 34867542000 112400 112400 112400 112400 0
95 20250224 185700 34867542000 112400 112400 112400 112400 0
96 20250224 185600 34867542000 112400 112400 112400 112400 0
97 20250224 185500 34867542000 112400 112400 112400 112400 0
98 20250224 185400 34867542000 112400 112400 112400 112400 0
99 20250224 185300 34867542000 112400 112400 112400 112400 0
100 20250224 185200 34867542000 112400 112400 112400 112400 0
101 20250224 185100 34867542000 112400 112400 112400 112400 0
102 20250224 185000 34867542000 112400 112400 112400 112400 0
103 20250224 184900 34867542000 112400 112400 112400 112400 0
104 20250224 184800 34867542000 112400 112400 112400 112400 0
105 20250224 184700 34867542000 112400 112400 112400 112400 0
106 20250224 184600 34867542000 112400 112400 112400 112400 0
107 20250224 184500 34867542000 112400 112400 112400 112400 0
108 20250224 184400 34867542000 112400 112400 112400 112400 0
109 20250224 184300 34867542000 112400 112400 112400 112400 0
110 20250224 184200 34867542000 112400 112400 112400 112400 0
111 20250224 184100 34867542000 112400 112400 112400 112400 0
112 20250224 184000 34867542000 112400 112400 112400 112400 0
113 20250224 183900 34867542000 112400 112400 112400 112400 0
114 20250224 183800 34867542000 112400 112400 112400 112400 0
115 20250224 183700 34867542000 112400 112400 112400 112400 0
116 20250224 183600 34867542000 112400 112400 112400 112400 0
117 20250224 183500 34867542000 112400 112400 112400 112400 0
118 20250224 183400 34867542000 112400 112400 112400 112400 0
119 20250224 183300 34867542000 112400 112400 112400 112400 0
120 20250224 183200 34867542000 112400 112400 112400 112400 0
121 20250224 183100 34867542000 112400 112400 112400 112400 0
122 20250224 183000 34867542000 112400 112400 112400 112400 5526
123 20250224 182900 34867542000 112400 112400 112400 112400 0
124 20250224 182800 34867542000 112400 112400 112400 112400 0
125 20250224 182700 34867542000 112400 112400 112400 112400 0
126 20250224 182600 34867542000 112400 112400 112400 112400 0
127 20250224 182500 34867542000 112400 112400 112400 112400 0
128 20250224 182400 34867542000 112400 112400 112400 112400 0
129 20250224 182300 34867542000 112400 112400 112400 112400 0
130 20250224 182200 34867542000 112400 112400 112400 112400 0
131 20250224 182100 34867542000 112400 112400 112400 112400 0
132 20250224 182000 34867542000 112400 112400 112400 112400 0
133 20250224 181900 34867542000 112400 112400 112400 112400 0
134 20250224 181800 34867542000 112400 112400 112400 112400 0
135 20250224 181700 34867542000 112400 112400 112400 112400 0
136 20250224 181600 34867542000 112400 112400 112400 112400 0
137 20250224 181500 34867542000 112400 112400 112400 112400 0
138 20250224 181400 34867542000 112400 112400 112400 112400 0
139 20250224 181300 34867542000 112400 112400 112400 112400 0
140 20250224 181200 34867542000 112400 112400 112400 112400 0
141 20250224 181100 34867542000 112400 112400 112400 112400 0
142 20250224 181000 34867542000 112400 112400 112400 112400 0
143 20250224 180900 34867542000 112400 112400 112400 112400 0
144 20250224 180800 34867542000 112400 112400 112400 112400 0
145 20250224 180700 34867542000 112400 112400 112400 112400 0
146 20250224 180600 34867542000 112400 112400 112400 112400 0
147 20250224 180500 34867542000 112400 112400 112400 112400 0
148 20250224 180400 34867542000 112400 112400 112400 112400 0
149 20250224 180300 34867542000 112400 112400 112400 112400 0
150 20250224 180200 34867542000 112400 112400 112400 112400 0
151 20250224 180100 34867542000 112400 112400 112400 112400 0
152 20250224 180000 34867542000 112400 112400 112400 112400 5526
153 20250224 175900 34867542000 112400 112400 112400 112400 0
154 20250224 175800 34867542000 112400 112400 112400 112400 0
155 20250224 175700 34867542000 112400 112400 112400 112400 0
156 20250224 175600 34867542000 112400 112400 112400 112400 0
157 20250224 175500 34867542000 112400 112400 112400 112400 0
158 20250224 175400 34867542000 112400 112400 112400 112400 0
159 20250224 175300 34867542000 112400 112400 112400 112400 0
160 20250224 175200 34867542000 112400 112400 112400 112400 0
161 20250224 175100 34867542000 112400 112400 112400 112400 0
162 20250224 175000 34867542000 112400 112400 112400 112400 0
163 20250224 174900 34867542000 112400 112400 112400 112400 0
164 20250224 174800 34867542000 112400 112400 112400 112400 0
165 20250224 174700 34867542000 112400 112400 112400 112400 0
166 20250224 174600 34867542000 112400 112400 112400 112400 0
167 20250224 174500 34867542000 112400 112400 112400 112400 0
168 20250224 174400 34867542000 112400 112400 112400 112400 0
169 20250224 174300 34867542000 112400 112400 112400 112400 0
170 20250224 174200 34867542000 112400 112400 112400 112400 0
171 20250224 174100 34867542000 112400 112400 112400 112400 0
172 20250224 174000 34867542000 112400 112400 112400 112400 0
173 20250224 173900 34867542000 112400 112400 112400 112400 0
174 20250224 173800 34867542000 112400 112400 112400 112400 0
175 20250224 173700 34867542000 112400 112400 112400 112400 0
176 20250224 173600 34867542000 112400 112400 112400 112400 0
177 20250224 173500 34867542000 112400 112400 112400 112400 0
178 20250224 173400 34867542000 112400 112400 112400 112400 0
179 20250224 173300 34867542000 112400 112400 112400 112400 0
180 20250224 173200 34867542000 112400 112400 112400 112400 0
181 20250224 173100 34867542000 112400 112400 112400 112400 0
182 20250224 173000 34867542000 112400 112400 112400 112400 5526
183 20250224 172900 34867542000 112400 112400 112400 112400 0
184 20250224 172800 34867542000 112400 112400 112400 112400 0
185 20250224 172700 34867542000 112400 112400 112400 112400 0
186 20250224 172600 34867542000 112400 112400 112400 112400 0
187 20250224 172500 34867542000 112400 112400 112400 112400 0
188 20250224 172400 34867542000 112400 112400 112400 112400 0
189 20250224 172300 34867542000 112400 112400 112400 112400 0
190 20250224 172200 34867542000 112400 112400 112400 112400 0
191 20250224 172100 34867542000 112400 112400 112400 112400 0
192 20250224 172000 34867542000 112400 112400 112400 112400 0
193 20250224 171900 34867542000 112400 112400 112400 112400 0
194 20250224 171800 34867542000 112400 112400 112400 112400 0
195 20250224 171700 34867542000 112400 112400 112400 112400 0
196 20250224 171600 34867542000 112400 112400 112400 112400 0
197 20250224 171500 34867542000 112400 112400 112400 112400 0
198 20250224 171400 34867542000 112400 112400 112400 112400 0
199 20250224 171300 34867542000 112400 112400 112400 112400 0
200 20250224 171200 34867542000 112400 112400 112400 112400 0
201 20250224 171100 34867542000 112400 112400 112400 112400 0
202 20250224 171000 34867542000 112400 112400 112400 112400 0
203 20250224 170900 34867542000 112400 112400 112400 112400 0
204 20250224 170800 34867542000 112400 112400 112400 112400 0
205 20250224 170700 34867542000 112400 112400 112400 112400 0
206 20250224 170600 34867542000 112400 112400 112400 112400 0
207 20250224 170500 34867542000 112400 112400 112400 112400 0
208 20250224 170400 34867542000 112400 112400 112400 112400 0
209 20250224 170300 34867542000 112400 112400 112400 112400 0
210 20250224 170200 34867542000 112400 112400 112400 112400 0
211 20250224 170100 34867542000 112400 112400 112400 112400 0
212 20250224 170000 34867542000 112400 112400 112400 112400 5526
213 20250224 165900 34867542000 112400 112400 112400 112400 0
214 20250224 165800 34867542000 112400 112400 112400 112400 0
215 20250224 165700 34867542000 112400 112400 112400 112400 0
216 20250224 165600 34867542000 112400 112400 112400 112400 0
217 20250224 165500 34867542000 112400 112400 112400 112400 0
218 20250224 165400 34867542000 112400 112400 112400 112400 0
219 20250224 165300 34867542000 112400 112400 112400 112400 0
220 20250224 165200 34867542000 112400 112400 112400 112400 0
221 20250224 165100 34867542000 112400 112400 112400 112400 0
222 20250224 165000 34867542000 112400 112400 112400 112400 0
223 20250224 164900 34867542000 112400 112400 112400 112400 0
224 20250224 164800 34867542000 112400 112400 112400 112400 0
225 20250224 164700 34867542000 112400 112400 112400 112400 0
226 20250224 164600 34867542000 112400 112400 112400 112400 0
227 20250224 164500 34867542000 112400 112400 112400 112400 0
228 20250224 164400 34867542000 112400 112400 112400 112400 0
229 20250224 164300 34867542000 112400 112400 112400 112400 0
230 20250224 164200 34867542000 112400 112400 112400 112400 0
231 20250224 164100 34867542000 112400 112400 112400 112400 0
232 20250224 164000 34867542000 112400 112400 112400 112400 0
233 20250224 163900 34867542000 112400 112400 112400 112400 0
234 20250224 163800 34867542000 112400 112400 112400 112400 0
235 20250224 163700 34867542000 112400 112400 112400 112400 0
236 20250224 163600 34867542000 112400 112400 112400 112400 0
237 20250224 163500 34867542000 112400 112400 112400 112400 0
238 20250224 163400 34867542000 112400 112400 112400 112400 0
239 20250224 163300 34867542000 112400 112400 112400 112400 0
240 20250224 163200 34867542000 112400 112400 112400 112400 0
241 20250224 163100 34867542000 112400 112400 112400 112400 0
242 20250224 163000 34867542000 112400 112400 112400 112400 5526
243 20250224 162900 34867542000 112400 112400 112400 112400 0
244 20250224 162800 34867542000 112400 112400 112400 112400 0
245 20250224 162700 34867542000 112400 112400 112400 112400 0
246 20250224 162600 34867542000 112400 112400 112400 112400 0
247 20250224 162500 34867542000 112400 112400 112400 112400 0
248 20250224 162400 34867542000 112400 112400 112400 112400 0
249 20250224 162300 34867542000 112400 112400 112400 112400 0
250 20250224 162200 34867542000 112400 112400 112400 112400 0
251 20250224 162100 34867542000 112400 112400 112400 112400 0
252 20250224 162000 34867542000 112400 112400 112400 112400 0
253 20250224 161900 34867542000 112400 112400 112400 112400 0
254 20250224 161800 34867542000 112400 112400 112400 112400 0
255 20250224 161700 34867542000 112400 112400 112400 112400 0
256 20250224 161600 34867542000 112400 112400 112400 112400 0
257 20250224 161500 34867542000 112400 112400 112400 112400 0
258 20250224 161400 34867542000 112400 112400 112400 112400 0
259 20250224 161300 34867542000 112400 112400 112400 112400 0
260 20250224 161200 34867542000 112400 112400 112400 112400 0
261 20250224 161100 34867542000 112400 112400 112400 112400 0
262 20250224 161000 34867542000 112400 112400 112400 112400 0
263 20250224 160900 34867542000 112400 112400 112400 112400 0
264 20250224 160800 34867542000 112400 112400 112400 112400 0
265 20250224 160700 34867542000 112400 112400 112400 112400 0
266 20250224 160600 34867542000 112400 112400 112400 112400 0
267 20250224 160500 34867542000 112400 112400 112400 112400 0
268 20250224 160400 34867542000 112400 112400 112400 112400 0
269 20250224 160300 34867542000 112400 112400 112400 112400 0
270 20250224 160200 34867542000 112400 112400 112400 112400 0
271 20250224 160100 34867542000 112400 112400 112400 112400 0
272 20250224 160000 34867542000 112400 112400 112400 112400 5526
273 20250224 155900 34867542000 112400 112400 112400 112400 0
274 20250224 155800 34867542000 112400 112400 112400 112400 0
275 20250224 155700 34867542000 112400 112400 112400 112400 0
276 20250224 155600 34867542000 112400 112400 112400 112400 0
277 20250224 155500 34867542000 112400 112400 112400 112400 0
278 20250224 155400 34867542000 112400 112400 112400 112400 0
279 20250224 155300 34867542000 112400 112400 112400 112400 0
280 20250224 155200 34867542000 112400 112400 112400 112400 0
281 20250224 155100 34867542000 112400 112400 112400 112400 0
282 20250224 155000 34867542000 112400 112400 112400 112400 0
283 20250224 154900 34867542000 112400 112400 112400 112400 0
284 20250224 154800 34867542000 112400 112400 112400 112400 0
285 20250224 154700 34867542000 112400 112400 112400 112400 0
286 20250224 154600 34867542000 112400 112400 112400 112400 0
287 20250224 154500 34867542000 112400 112400 112400 112400 0
288 20250224 154400 34867542000 112400 112400 112400 112400 0
289 20250224 154300 34867542000 112400 112400 112400 112400 0
290 20250224 154200 34867542000 112400 112400 112400 112400 0
291 20250224 154100 34867542000 112400 112400 112400 112400 0
292 20250224 154000 34867542000 112400 112400 112400 112400 0
293 20250224 153900 34867542000 112400 112400 112400 112400 0
294 20250224 153800 34867542000 112400 112400 112400 112400 0
295 20250224 153700 34867542000 112400 112400 112400 112400 0
296 20250224 153600 34867542000 112400 112400 112400 112400 0
297 20250224 153500 34867542000 112400 112400 112400 112400 0
298 20250224 153400 34867542000 112400 112400 112400 112400 0
299 20250224 153300 34867542000 112400 112400 112400 112400 0
300 20250224 153200 34867542000 112400 112400 112400 112400 0
301 20250224 153100 34867542000 112400 112400 112400 112400 0
302 20250224 153000 34867542000 112400 112400 112400 112400 11052
303 20250224 152900 34246419600 112400 112400 112400 112400 0
304 20250224 152800 34246419600 112400 112400 112400 112400 0
305 20250224 152700 34246419600 112400 112400 112400 112400 0
306 20250224 152600 34246419600 112400 112400 112400 112400 0
307 20250224 152500 34246419600 112400 112400 112400 112400 0
308 20250224 152400 34246419600 112400 112400 112400 112400 0
309 20250224 152300 34246419600 112400 112400 112400 112400 0
310 20250224 152200 34246419600 112400 112400 112400 112400 0
311 20250224 152100 34246419600 112400 112400 112400 112400 0
312 20250224 152000 34246419600 112400 112400 112400 112400 0
313 20250224 151900 34246419600 112400 112600 112600 112400 813
314 20250224 151800 34154940900 112500 112300 112600 112300 1654
315 20250224 151700 33968943200 112500 112400 112500 112300 812
316 20250224 151600 33877669200 112500 112300 112700 112200 1624
317 20250224 151500 33695024100 112200 112100 112300 112100 1154
318 20250224 151400 33565481200 112100 112200 112200 112100 618
319 20250224 151300 33496143300 112100 111600 112200 111600 3373
320 20250224 151200 33118821700 111600 111700 111700 111600 609
321 20250224 151100 33050842400 111700 111700 111700 111600 475
322 20250224 151000 32997819300 111600 111700 111700 111600 1437
323 20250224 150900 32837423200 111700 111700 111700 111600 709
324 20250224 150800 32758290000 111700 111700 111800 111700 395
325 20250224 150700 32714157400 111700 111700 111800 111600 1333
326 20250224 150600 32565281600 111700 111600 111700 111500 249
327 20250224 150500 32537475600 111600 111600 111700 111600 354
328 20250224 150400 32497966800 111600 111700 111700 111500 880
329 20250224 150300 32399754300 111700 111600 111700 111600 330
330 20250224 150200 32362904400 111600 111700 111700 111500 919
331 20250224 150100 32260322900 111700 111700 111900 111700 1258
332 20250224 150000 32119767700 111700 111500 111700 111500 927
333 20250224 145900 32016282800 111500 111700 111700 111500 389
334 20250224 145800 31972875700 111700 111600 111700 111600 501
335 20250224 145700 31916950700 111700 111600 111700 111500 1085
336 20250224 145600 31795875800 111600 111700 111700 111500 3113
337 20250224 145500 31448639900 111700 111700 111800 111600 355
338 20250224 145400 31408983600 111800 111800 111800 111700 263
339 20250224 145300 31379584700 111800 111600 111800 111600 353
340 20250224 145200 31340147900 111700 111600 111800 111600 680
341 20250224 145100 31264195600 111700 111700 111700 111600 451
342 20250224 145000 31213823700 111700 111600 111700 111500 439
343 20250224 144900 31164817700 111500 111500 111700 111500 565
344 20250224 144800 31101795400 111500 111600 111700 111500 365
345 20250224 144700 31061056200 111700 111700 111700 111500 395
346 20250224 144600 31016970900 111500 111600 111700 111500 910
347 20250224 144500 30915460800 111500 111700 111800 111500 3864
348 20250224 144400 30484420700 111700 111700 111800 111600 667
349 20250224 144300 30409883100 111800 111700 111800 111600 621
350 20250224 144200 30340536200 111700 111700 111700 111600 369
351 20250224 144100 30299326700 111700 111600 111700 111600 287
352 20250224 144000 30267284800 111700 111700 111700 111600 386
353 20250224 143900 30224196600 111600 111600 111700 111600 1152
354 20250224 143800 30095598900 111600 111700 111700 111600 687
355 20250224 143700 30018909300 111600 111600 111700 111600 252
356 20250224 143600 29990775300 111700 111600 111700 111600 472
357 20250224 143500 29938076300 111700 111700 111700 111600 373
358 20250224 143400 29896427300 111600 111700 111800 111600 847
359 20250224 143300 29801815500 111700 111800 111800 111700 302
360 20250224 143200 29768061600 111900 111800 111900 111700 1508
361 20250224 143100 29599487000 111700 111700 111800 111600 1392
362 20250224 143000 29443995200 111700 111700 111700 111600 417
363 20250224 142900 29397441200 111700 111700 111700 111600 343
364 20250224 142800 29359150100 111600 111700 111700 111600 547
365 20250224 142700 29298087100 111700 111700 111700 111600 260
366 20250224 142600 29269057200 111700 111600 111700 111600 211
367 20250224 142500 29245498200 111700 111700 111700 111500 1317
368 20250224 142400 29098509300 111700 111700 111800 111600 223
369 20250224 142300 29073600100 111700 111700 111700 111600 228
370 20250224 142200 29048137200 111600 111700 111800 111600 384
371 20250224 142100 29005261300 111700 111700 111700 111600 270
372 20250224 142000 28975111000 111700 111600 111700 111600 556
373 20250224 141900 28913017900 111600 111700 111800 111600 1602
374 20250224 141800 28734064100 111800 112000 112000 111800 473
375 20250224 141700 28681152100 112000 111800 112000 111800 195
376 20250224 141600 28659338300 111800 111900 111900 111800 291
377 20250224 141500 28626790400 111900 111900 111900 111800 174
378 20250224 141400 28607320600 111900 111900 112000 111800 535
379 20250224 141300 28547431700 111900 111900 112000 111800 189
380 20250224 141200 28526283600 112000 111800 112000 111700 303
381 20250224 141100 28492404300 111800 111800 112000 111600 1618
382 20250224 141000 28311551900 111700 111700 111800 111700 755
383 20250224 140900 28227215000 111600 111800 111800 111600 606
384 20250224 140800 28159508600 111800 111700 111900 111700 128
385 20250224 140700 28145191600 111700 111600 111700 111600 312
386 20250224 140600 28110362700 111700 111700 111900 111600 458
387 20250224 140500 28059199200 111600 111700 111700 111600 629
388 20250224 140400 27988986300 111600 111800 111800 111600 722
389 20250224 140300 27908380100 111700 111800 111800 111700 200
390 20250224 140200 27886022100 111800 111700 111800 111600 189
391 20250224 140100 27864909900 111700 111700 111700 111600 482
392 20250224 140000 27811098000 111700 111700 111700 111600 385
393 20250224 135900 27768113700 111700 111700 111700 111600 275
394 20250224 135800 27737415900 111700 111700 111700 111600 658
395 20250224 135700 27663966000 111800 111800 111800 111600 408
396 20250224 135600 27618405800 111700 111800 111900 111700 103
397 20250224 135500 27606891900 111600 111700 111800 111600 585
398 20250224 135400 27541567300 111700 111700 111900 111700 144
399 20250224 135300 27525471000 111700 111700 111700 111600 147
400 20250224 135200 27509061900 111800 111600 111800 111500 305
401 20250224 135100 27475019500 111600 111800 111800 111600 784
402 20250224 135000 27387505600 111700 111700 111800 111700 225
403 20250224 134900 27362367900 111700 111800 111800 111600 496
404 20250224 134800 27306948400 111800 111700 111800 111600 138
405 20250224 134700 27291528100 111700 111700 111700 111600 213
406 20250224 134600 27267748700 111700 111600 111700 111500 647
407 20250224 134500 27195548600 111600 111600 111700 111600 1032
408 20250224 134400 27080350900 111600 111700 111700 111600 117
409 20250224 134300 27067284600 111600 111700 111700 111600 1426
410 20250224 134200 26908120500 111700 111600 111800 111600 1583
411 20250224 134100 26731405900 111800 111800 111900 111600 3198
412 20250224 134000 26374296900 111800 111900 111900 111700 404
413 20250224 133900 26329139300 111800 111700 112000 111700 263
414 20250224 133800 26299732500 111800 111900 112000 111800 1545
415 20250224 133700 26126981700 111900 112000 112000 111800 1714
416 20250224 133600 25935239200 112000 112000 112000 111900 318
417 20250224 133500 25899624600 112000 111900 112000 111900 316
418 20250224 133400 25864244100 112000 111900 112000 111800 522
419 20250224 133300 25805845500 111900 112000 112000 111900 91
420 20250224 133200 25795658400 112000 111900 112000 111800 379
421 20250224 133100 25753244800 111900 112000 112000 111900 719
422 20250224 133000 25672759200 112000 112100 112100 111900 581
423 20250224 132900 25607699200 112000 112100 112200 112000 301
424 20250224 132800 25573969000 112000 111800 112000 111800 456
425 20250224 132700 25522920200 111900 112000 112000 111800 235
426 20250224 132600 25496621900 111900 111900 112000 111900 549
427 20250224 132500 25435187900 112000 112100 112100 111900 235
428 20250224 132400 25408876000 111900 112000 112100 111900 905
429 20250224 132300 25307589800 112000 112000 112000 111900 901
430 20250224 132200 25206721000 112000 112100 112100 111900 566
431 20250224 132100 25143329700 112100 112100 112100 112000 252
432 20250224 132000 25115092500 112000 112000 112100 112000 107
433 20250224 131900 25103108000 111900 112000 112100 111900 191
434 20250224 131800 25081714900 112000 112000 112100 111900 334
435 20250224 131700 25044305600 112000 112200 112200 111900 5475
436 20250224 131600 24430812300 112300 112200 112300 112200 37
437 20250224 131500 24426659400 112200 112300 112300 112200 223
438 20250224 131400 24401625000 112300 112300 112400 112200 99
439 20250224 131300 24390510900 112200 112200 112300 112200 176
440 20250224 131200 24370758100 112200 112300 112300 112200 156
441 20250224 131100 24353245700 112300 112200 112300 112200 79
442 20250224 131000 24344375600 112200 112200 112300 112200 102
443 20250224 130900 24332927200 112200 112300 112300 112100 904
444 20250224 130800 24231492700 112300 112300 112300 112200 822
445 20250224 130700 24139193700 112300 112400 112400 112300 119
446 20250224 130600 24125824000 112400 112400 112400 112300 123
447 20250224 130500 24112005600 112300 112400 112400 112300 350
448 20250224 130400 24072697000 112300 112500 112500 112300 113
449 20250224 130300 24060001100 112400 112500 112500 112400 127
450 20250224 130200 24045717800 112400 112400 112500 112300 131
451 20250224 130100 24031003700 112300 112400 112500 112300 99
452 20250224 130000 24019877400 112300 112500 112500 112300 132
453 20250224 125900 24005036900 112400 112500 112500 112300 67
454 20250224 125800 23997507900 112500 112400 112500 112400 120
455 20250224 125700 23984009500 112400 112400 112500 112300 152
456 20250224 125600 23966921000 112400 112500 112500 112400 151
457 20250224 125500 23949948100 112500 112400 112500 112400 167
458 20250224 125400 23931172900 112500 112300 112500 112300 97
459 20250224 125300 23920263700 112400 112400 112500 112400 145
460 20250224 125200 23903960600 112400 112500 112500 112400 159
461 20250224 125100 23886087500 112500 112400 112500 112400 148
462 20250224 125000 23869442500 112400 112400 112500 112400 52
463 20250224 124900 23863594300 112500 112600 112600 112400 396
464 20250224 124800 23819045500 112500 112600 112600 112500 192
465 20250224 124700 23797432000 112600 112500 112600 112500 49
466 20250224 124600 23791915200 112500 112600 112600 112500 115
467 20250224 124500 23778973600 112500 112500 112600 112400 400
468 20250224 124400 23733990000 112400 112500 112500 112400 725
469 20250224 124300 23652492700 112500 112400 112500 112400 139
470 20250224 124200 23636862500 112500 112500 112500 112400 56
471 20250224 124100 23630565400 112500 112600 112600 112400 441
472 20250224 124000 23580952900 112400 112500 112600 112400 143
473 20250224 123900 23564871600 112500 112600 112600 112500 224
474 20250224 123800 23539665000 112600 112300 112600 112300 1150
475 20250224 123700 23410428800 112300 112400 112400 112300 265
476 20250224 123600 23380656000 112300 112300 112400 112300 223
477 20250224 123500 23355604600 112300 112200 112400 112200 386
478 20250224 123400 23312263500 112200 112400 112400 112200 2334
479 20250224 123300 23050245000 112400 112400 112400 112300 223
480 20250224 123200 23025191500 112300 112300 112400 112300 482
481 20250224 123100 22971037300 112300 112600 112600 112300 1407
482 20250224 123000 22812796000 112600 112600 112700 112600 886
483 20250224 122900 22712999300 112600 112700 112700 112600 420
484 20250224 122800 22665700600 112600 112600 112700 112600 110
485 20250224 122700 22653309800 112600 112600 112700 112600 173
486 20250224 122600 22633822500 112700 112700 112700 112600 74
487 20250224 122500 22625482800 112700 112600 112700 112600 193
488 20250224 122400 22603747600 112600 112700 112700 112600 243
489 20250224 122300 22576378900 112600 112700 112700 112600 118
490 20250224 122200 22563085100 112700 112700 112700 112600 74
491 20250224 122100 22554746600 112800 112700 112800 112600 429
492 20250224 122000 22506411000 112600 112500 112700 112500 135
493 20250224 121900 22491210100 112500 112600 112600 112500 114
494 20250224 121800 22478381000 112600 112600 112600 112500 50
495 20250224 121700 22472753800 112500 112500 112700 112500 102
496 20250224 121600 22461268300 112500 112500 112500 112400 207
497 20250224 121500 22437988800 112500 112400 112500 112400 85
498 20250224 121400 22428429900 112400 112500 112700 112400 195
499 20250224 121300 22406486500 112600 112500 112600 112500 89
500 20250224 121200 22396473600 112400 112500 112500 112400 191
501 20250224 121100 22374987100 112400 112500 112500 112400 189
502 20250224 121000 22353738200 112400 112400 112500 112400 158
503 20250224 120900 22335968200 112400 112400 112500 112400 104
504 20250224 120800 22324272700 112500 112700 112700 112400 610
505 20250224 120700 22255655600 112700 112500 112700 112500 263
506 20250224 120600 22226059300 112600 112600 112600 112500 242
507 20250224 120500 22198829700 112500 112500 112600 112500 239
508 20250224 120400 22171924700 112600 112500 112600 112500 570
509 20250224 120300 22107790700 112600 112600 112600 112500 97
510 20250224 120200 22096873000 112500 112500 112600 112500 96
511 20250224 120100 22086070100 112500 112500 112600 112500 99
512 20250224 120000 22074926800 112500 112900 112900 112500 2664
513 20250224 115900 21774691100 112800 112800 112900 112800 104
514 20250224 115800 21762955800 112900 112900 113000 112900 172
515 20250224 115700 21743522100 113000 112900 113000 112900 107
516 20250224 115600 21731432400 112800 112800 113000 112800 310
517 20250224 115500 21696429200 112900 112900 112900 112800 166
518 20250224 115400 21677691500 112800 112900 112900 112800 48
519 20250224 115300 21672275000 112800 112800 112900 112800 210
520 20250224 115200 21648580300 112800 112800 112900 112700 168
521 20250224 115100 21629630500 112800 112800 112900 112700 168
522 20250224 115000 21610677100 112800 112700 112900 112700 148
523 20250224 114900 21593982800 112800 112800 112900 112700 279
524 20250224 114800 21562510900 112900 112900 112900 112800 52
525 20250224 114700 21556643200 112900 112800 112900 112800 152
526 20250224 114600 21539485500 112900 112800 112900 112700 232
527 20250224 114500 21513312800 112700 112800 112800 112600 700
528 20250224 114400 21434422900 112800 112600 112800 112500 90
529 20250224 114300 21424293200 112500 112700 112700 112500 214
530 20250224 114200 21400194300 112600 112700 112800 112600 160
531 20250224 114100 21382159400 112700 112800 112800 112600 114
532 20250224 114000 21369315300 112600 112800 112800 112500 1193
533 20250224 113900 21234982100 112800 112900 113000 112800 129
534 20250224 113800 21220421000 112900 112900 112900 112800 661
535 20250224 113700 21145856900 112800 112900 112900 112800 122
536 20250224 113600 21132085800 112900 112900 112900 112800 105
537 20250224 113500 21120236500 112800 112800 112900 112800 102
538 20250224 113400 21108722000 112800 112900 112900 112600 956
539 20250224 113300 21000962900 112900 112900 112900 112800 131
540 20250224 113200 20986175000 112800 113000 113000 112800 47
541 20250224 113100 20980865800 113000 112800 113000 112800 184
542 20250224 113000 20960081100 112900 113100 113100 112800 1477
543 20250224 112900 20793289300 113300 113100 113300 113000 314
544 20250224 112800 20757786700 113000 113100 113100 113000 371
545 20250224 112700 20715829200 113100 113100 113100 113000 131
546 20250224 112600 20701014600 113100 113100 113100 113000 222
547 20250224 112500 20675915000 113300 113100 113300 113000 917
548 20250224 112400 20572187700 113000 113000 113100 113000 165
549 20250224 112300 20553531400 113000 113000 113100 112900 417
550 20250224 112200 20506406200 113100 113000 113100 112900 185
551 20250224 112100 20485500700 113100 113000 113100 113000 269
552 20250224 112000 20455092200 113100 113000 113100 113000 110
553 20250224 111900 20442655800 113000 113300 113300 113000 948
554 20250224 111800 20335414700 113300 113300 113300 113200 288
555 20250224 111700 20302792100 113300 113200 113300 113200 114
556 20250224 111600 20289881500 113200 112900 113200 112900 392
557 20250224 111500 20245561300 112800 113000 113200 112600 2355
558 20250224 111400 19979765100 113100 112900 113100 112900 387
559 20250224 111300 19936030900 113000 112900 113000 112800 91
560 20250224 111200 19925752700 112900 113100 113100 112800 849
561 20250224 111100 19829846700 113100 112900 113100 112900 613
562 20250224 111000 19760579200 112900 112800 112900 112700 629
563 20250224 110900 19689629500 112700 112800 112800 112700 137
564 20250224 110800 19674180000 112800 112700 112800 112600 482
565 20250224 110700 19619863300 112800 112800 112800 112600 102
566 20250224 110600 19608363900 112800 112700 112800 112600 111
567 20250224 110500 19595852600 112600 112700 112700 112600 103
568 20250224 110400 19584249700 112700 112600 112700 112600 81
569 20250224 110300 19575127200 112600 112600 112700 112500 204
570 20250224 110200 19552150700 112600 112700 112800 112500 748
571 20250224 110100 19467918200 112700 112700 112800 112600 378
572 20250224 110000 19425321700 112600 112700 112800 112600 405
573 20250224 105900 19379680600 112700 112700 112800 112700 773
574 20250224 105800 19292507800 112800 112800 112800 112700 118
575 20250224 105700 19279202500 112800 112800 112900 112600 1464
576 20250224 105600 19114111600 112700 112800 112800 112700 136
577 20250224 105500 19098772800 112800 112700 112800 112700 300
578 20250224 105400 19064953600 112800 112900 112900 112700 304
579 20250224 105300 19030663100 112800 112900 112900 112800 120
580 20250224 105200 19017120300 112800 112900 112900 112800 155
581 20250224 105100 18999634200 112900 112800 112900 112800 159
582 20250224 105000 18981686100 112900 113100 113100 112800 770
583 20250224 104900 18894721200 113100 113100 113200 113000 252
584 20250224 104800 18866222200 113100 113200 113400 113000 903
585 20250224 104700 18764049500 113200 113400 113400 113200 639
586 20250224 104600 18691667500 113400 113400 113500 113200 1933
587 20250224 104500 18472444300 113400 113400 113400 113300 656
588 20250224 104400 18398059300 113400 113200 113400 113200 528
589 20250224 104300 18338213300 113300 113200 113300 113200 747
590 20250224 104200 18253610500 113200 112900 113300 112900 1500
591 20250224 104100 18083930600 113000 112900 113000 112900 156
592 20250224 104000 18066308900 113000 112900 113000 112800 214
593 20250224 103900 18042157400 113000 112900 113000 112900 243
594 20250224 103800 18014707800 113000 113000 113100 112900 513
595 20250224 103700 17956737000 113100 113000 113100 112900 624
596 20250224 103600 17886211500 113000 112800 113100 112800 820
597 20250224 103500 17793594700 112800 112800 113000 112700 273
598 20250224 103400 17762808300 112800 113000 113100 112800 998
599 20250224 103300 17650133500 113100 113200 113200 113100 391
600 20250224 103200 17605895000 113200 113200 113200 113100 719
601 20250224 103100 17524511600 113200 113100 113200 113000 534
602 20250224 103000 17464093500 113100 113100 113200 113000 1019
603 20250224 102900 17348849300 113100 112900 113100 112900 620
604 20250224 102800 17278784600 113000 113000 113000 112800 290
605 20250224 102700 17246040600 112900 112700 112900 112600 1174
606 20250224 102600 17113595800 112700 112400 112700 112400 678
607 20250224 102500 17037306400 112500 112400 112500 112400 168
608 20250224 102400 17018414200 112400 112500 112500 112400 195
609 20250224 102300 16996484100 112500 112500 112500 112400 496
610 20250224 102200 16940684900 112500 112700 112700 112500 793
611 20250224 102100 16851454900 112700 112700 112800 112600 255
612 20250224 102000 16822707000 112700 112600 112800 112500 561
613 20250224 101900 16759533800 112700 112800 112800 112600 290
614 20250224 101800 16726852600 112800 112800 112800 112600 331
615 20250224 101700 16689538600 112800 112900 112900 112700 434
616 20250224 101600 16640578000 112800 112800 112800 112600 185
617 20250224 101500 16619718700 112800 112700 112900 112700 800
618 20250224 101400 16529469700 112700 112700 112800 112500 127
619 20250224 101300 16515167700 112700 112600 112800 112300 1226
620 20250224 101200 16377314200 112500 112400 112600 112300 478
621 20250224 101100 16323565300 112400 112500 112600 112400 592
622 20250224 101000 16256939200 112600 112400 112700 112400 2000
623 20250224 100900 16031901200 112400 112300 112500 112300 1056
624 20250224 100800 15913204600 112300 112400 112400 112300 249
625 20250224 100700 15885230500 112300 112300 112400 112300 169
626 20250224 100600 15866249400 112300 112200 112300 112100 196
627 20250224 100500 15844257300 112100 112000 112200 112000 139
628 20250224 100400 15828681600 112000 112000 112000 111900 387
629 20250224 100300 15785340300 112000 112200 112200 112000 81
630 20250224 100200 15776256300 112300 112200 112300 111900 1153
631 20250224 100100 15646984800 112300 111900 112300 111900 2450
632 20250224 100000 15372567400 111900 112100 112100 111900 989
633 20250224 095900 15261799600 112100 112000 112200 111900 897
634 20250224 095800 15161265700 111900 112000 112000 111900 194
635 20250224 095700 15139546600 112000 112200 112200 112000 1114
636 20250224 095600 15014712800 112200 112300 112300 112200 290
637 20250224 095500 14982162800 112300 112200 112300 112200 356
638 20250224 095400 14942192900 112300 112100 112300 112100 359
639 20250224 095300 14901906400 112200 112200 112300 112100 213
640 20250224 095200 14878014600 112200 112200 112300 112000 232
641 20250224 095100 14851998400 112100 111900 112400 111900 5388
642 20250224 095000 14248323100 111900 111700 112000 111600 2353
643 20250224 094900 13985445200 111800 112200 112200 111600 14594
644 20250224 094800 12351876300 112200 112400 112400 112200 422
645 20250224 094700 12304520300 112300 112300 112400 112200 1516
646 20250224 094600 12134306000 112400 112500 112500 112300 810
647 20250224 094500 12043260200 112600 112500 112600 112400 1779
648 20250224 094400 11843176400 112600 112600 112800 112600 385
649 20250224 094300 11799819100 112600 112700 112700 112600 441
650 20250224 094200 11750148200 112700 112700 112900 112500 701
651 20250224 094100 11671198400 112900 112900 113000 112600 146
652 20250224 094000 11654728600 113000 112500 113000 112400 492
653 20250224 093900 11599243500 112500 113100 113100 112400 3422
654 20250224 093800 11213572300 113000 113300 113300 113000 938
655 20250224 093700 11107457600 113300 113400 113500 113300 640
656 20250224 093600 11034907100 113500 113300 113500 113200 1600
657 20250224 093500 10853572600 113200 112800 113200 112800 2074
658 20250224 093400 10619162100 112700 112300 112800 112200 1341
659 20250224 093300 10468191300 112600 112300 112600 112100 1795
660 20250224 093200 10266766000 112300 112400 112600 112200 1189
661 20250224 093100 10133225700 112400 112300 112400 112200 1337
662 20250224 093000 9983116600 112300 112300 112400 112200 1785
663 20250224 092900 9782801200 112300 112400 112400 112200 2117
664 20250224 092800 9545104100 112500 112700 112700 112200 8002
665 20250224 092700 8645045800 112700 112900 113000 112700 4206
666 20250224 092600 8170596800 112900 113000 113000 112900 875
667 20250224 092500 8071806600 113000 113200 113200 112900 910
668 20250224 092400 7968896000 113100 113000 113100 112900 595
669 20250224 092300 7901655500 113000 113200 113300 112900 2372
670 20250224 092200 7633691900 113300 113100 113500 113100 1155
671 20250224 092100 7502921600 113000 112900 113100 112900 323
672 20250224 092000 7466413900 112900 113000 113000 112800 2215
673 20250224 091900 7216387800 113000 112800 113000 112700 1109
674 20250224 091800 7091266700 112800 112900 112900 112700 4204
675 20250224 091700 6617139000 112900 113000 113000 112800 1942
676 20250224 091600 6397958400 112900 113000 113000 112900 575
677 20250224 091500 6333035000 112900 113400 113400 112900 2471
678 20250224 091400 6053229400 113500 113500 113700 113500 1218
679 20250224 091300 5914945400 113400 113100 113600 113100 881
680 20250224 091200 5815050400 113200 113600 113600 113100 2955
681 20250224 091100 5480354600 113500 113000 113600 112900 2382
682 20250224 091000 5210813700 113000 112900 113300 112800 2250
683 20250224 090900 4956685400 112800 113600 113700 112600 9913
684 20250224 090800 3837501700 113600 113500 113900 113500 1590
685 20250224 090700 3656755200 113500 113600 113700 113100 3531
686 20250224 090600 3256645400 113600 113900 113900 113500 2588
687 20250224 090500 2962253700 113800 113200 113800 113100 1321
688 20250224 090400 2812255800 113200 113300 113300 113000 3189
689 20250224 090300 2451586600 113300 113700 113800 113300 2794
690 20250224 090200 2134585700 113700 113700 114200 113600 4065
691 20250224 090100 1672001200 113800 113200 114600 113200 7105
692 20250224 090000 863079500 113100 112600 113600 112600 7642