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

703
192400/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204100,153096500,22100,22100,22100,22100,302
20250224,204000,153096500,22100,22100,22100,22100,0
20250224,203900,153096500,22100,22100,22100,22100,0
20250224,203800,153096500,22100,22100,22100,22100,0
20250224,203700,153096500,22100,22100,22100,22100,0
20250224,203600,153096500,22100,22100,22100,22100,0
20250224,203500,153096500,22100,22100,22100,22100,0
20250224,203400,153096500,22100,22100,22100,22100,0
20250224,203300,153096500,22100,22100,22100,22100,0
20250224,203200,153096500,22100,22100,22100,22100,0
20250224,203100,153096500,22100,22100,22100,22100,0
20250224,203000,153096500,22100,22100,22100,22100,0
20250224,202900,153096500,22100,22100,22100,22100,0
20250224,202800,153096500,22100,22100,22100,22100,0
20250224,202700,153096500,22100,22100,22100,22100,0
20250224,202600,153096500,22100,22100,22100,22100,0
20250224,202500,153096500,22100,22100,22100,22100,0
20250224,202400,153096500,22100,22100,22100,22100,0
20250224,202300,153096500,22100,22100,22100,22100,0
20250224,202200,153096500,22100,22100,22100,22100,0
20250224,202100,153096500,22100,22100,22100,22100,0
20250224,202000,153096500,22100,22100,22100,22100,0
20250224,201900,153096500,22100,22100,22100,22100,0
20250224,201800,153096500,22100,22100,22100,22100,0
20250224,201700,153096500,22100,22100,22100,22100,0
20250224,201600,153096500,22100,22100,22100,22100,0
20250224,201500,153096500,22100,22100,22100,22100,0
20250224,201400,153096500,22100,22100,22100,22100,0
20250224,201300,153096500,22100,22100,22100,22100,0
20250224,201200,153096500,22100,22100,22100,22100,0
20250224,201100,153096500,22100,22100,22100,22100,302
20250224,201000,153096500,22100,22100,22100,22100,0
20250224,200900,153096500,22100,22100,22100,22100,0
20250224,200800,153096500,22100,22100,22100,22100,0
20250224,200700,153096500,22100,22100,22100,22100,0
20250224,200600,153096500,22100,22100,22100,22100,0
20250224,200500,153096500,22100,22100,22100,22100,0
20250224,200400,153096500,22100,22100,22100,22100,0
20250224,200300,153096500,22100,22100,22100,22100,0
20250224,200200,153096500,22100,22100,22100,22100,0
20250224,200100,153096500,22100,22100,22100,22100,0
20250224,200000,153096500,22100,22100,22100,22100,0
20250224,195900,153096500,22100,22100,22100,22100,0
20250224,195800,153096500,22100,22100,22100,22100,0
20250224,195700,153096500,22100,22100,22100,22100,0
20250224,195600,153096500,22100,22100,22100,22100,0
20250224,195500,153096500,22100,22100,22100,22100,0
20250224,195400,153096500,22100,22100,22100,22100,0
20250224,195300,153096500,22100,22100,22100,22100,0
20250224,195200,153096500,22100,22100,22100,22100,0
20250224,195100,153096500,22100,22100,22100,22100,0
20250224,195000,153096500,22100,22100,22100,22100,0
20250224,194900,153096500,22100,22100,22100,22100,0
20250224,194800,153096500,22100,22100,22100,22100,0
20250224,194700,153096500,22100,22100,22100,22100,0
20250224,194600,153096500,22100,22100,22100,22100,0
20250224,194500,153096500,22100,22100,22100,22100,0
20250224,194400,153096500,22100,22100,22100,22100,0
20250224,194300,153096500,22100,22100,22100,22100,0
20250224,194200,153096500,22100,22100,22100,22100,0
20250224,194100,153096500,22100,22100,22100,22100,302
20250224,194000,153096500,22100,22100,22100,22100,0
20250224,193900,153096500,22100,22100,22100,22100,0
20250224,193800,153096500,22100,22100,22100,22100,0
20250224,193700,153096500,22100,22100,22100,22100,0
20250224,193600,153096500,22100,22100,22100,22100,0
20250224,193500,153096500,22100,22100,22100,22100,0
20250224,193400,153096500,22100,22100,22100,22100,0
20250224,193300,153096500,22100,22100,22100,22100,0
20250224,193200,153096500,22100,22100,22100,22100,0
20250224,193100,153096500,22100,22100,22100,22100,0
20250224,193000,153096500,22100,22100,22100,22100,0
20250224,192900,153096500,22100,22100,22100,22100,0
20250224,192800,153096500,22100,22100,22100,22100,0
20250224,192700,153096500,22100,22100,22100,22100,0
20250224,192600,153096500,22100,22100,22100,22100,0
20250224,192500,153096500,22100,22100,22100,22100,0
20250224,192400,153096500,22100,22100,22100,22100,0
20250224,192300,153096500,22100,22100,22100,22100,0
20250224,192200,153096500,22100,22100,22100,22100,0
20250224,192100,153096500,22100,22100,22100,22100,0
20250224,192000,153096500,22100,22100,22100,22100,0
20250224,191900,153096500,22100,22100,22100,22100,0
20250224,191800,153096500,22100,22100,22100,22100,0
20250224,191700,153096500,22100,22100,22100,22100,0
20250224,191600,153096500,22100,22100,22100,22100,0
20250224,191500,153096500,22100,22100,22100,22100,0
20250224,191400,153096500,22100,22100,22100,22100,0
20250224,191300,153096500,22100,22100,22100,22100,0
20250224,191200,153096500,22100,22100,22100,22100,0
20250224,191100,153096500,22100,22100,22100,22100,302
20250224,191000,153096500,22100,22100,22100,22100,0
20250224,190900,153096500,22100,22100,22100,22100,0
20250224,190800,153096500,22100,22100,22100,22100,0
20250224,190700,153096500,22100,22100,22100,22100,0
20250224,190600,153096500,22100,22100,22100,22100,0
20250224,190500,153096500,22100,22100,22100,22100,0
20250224,190400,153096500,22100,22100,22100,22100,0
20250224,190300,153096500,22100,22100,22100,22100,0
20250224,190200,153096500,22100,22100,22100,22100,0
20250224,190100,153096500,22100,22100,22100,22100,0
20250224,190000,153096500,22100,22100,22100,22100,0
20250224,185900,153096500,22100,22100,22100,22100,0
20250224,185800,153096500,22100,22100,22100,22100,0
20250224,185700,153096500,22100,22100,22100,22100,0
20250224,185600,153096500,22100,22100,22100,22100,0
20250224,185500,153096500,22100,22100,22100,22100,0
20250224,185400,153096500,22100,22100,22100,22100,0
20250224,185300,153096500,22100,22100,22100,22100,0
20250224,185200,153096500,22100,22100,22100,22100,0
20250224,185100,153096500,22100,22100,22100,22100,0
20250224,185000,153096500,22100,22100,22100,22100,0
20250224,184900,153096500,22100,22100,22100,22100,0
20250224,184800,153096500,22100,22100,22100,22100,0
20250224,184700,153096500,22100,22100,22100,22100,0
20250224,184600,153096500,22100,22100,22100,22100,0
20250224,184500,153096500,22100,22100,22100,22100,0
20250224,184400,153096500,22100,22100,22100,22100,0
20250224,184300,153096500,22100,22100,22100,22100,0
20250224,184200,153096500,22100,22100,22100,22100,0
20250224,184100,153096500,22100,22100,22100,22100,302
20250224,184000,153096500,22100,22100,22100,22100,0
20250224,183900,153096500,22100,22100,22100,22100,0
20250224,183800,153096500,22100,22100,22100,22100,0
20250224,183700,153096500,22100,22100,22100,22100,0
20250224,183600,153096500,22100,22100,22100,22100,0
20250224,183500,153096500,22100,22100,22100,22100,0
20250224,183400,153096500,22100,22100,22100,22100,0
20250224,183300,153096500,22100,22100,22100,22100,0
20250224,183200,153096500,22100,22100,22100,22100,0
20250224,183100,153096500,22100,22100,22100,22100,0
20250224,183000,153096500,22100,22100,22100,22100,0
20250224,182900,153096500,22100,22100,22100,22100,0
20250224,182800,153096500,22100,22100,22100,22100,0
20250224,182700,153096500,22100,22100,22100,22100,0
20250224,182600,153096500,22100,22100,22100,22100,0
20250224,182500,153096500,22100,22100,22100,22100,0
20250224,182400,153096500,22100,22100,22100,22100,0
20250224,182300,153096500,22100,22100,22100,22100,0
20250224,182200,153096500,22100,22100,22100,22100,0
20250224,182100,153096500,22100,22100,22100,22100,0
20250224,182000,153096500,22100,22100,22100,22100,0
20250224,181900,153096500,22100,22100,22100,22100,0
20250224,181800,153096500,22100,22100,22100,22100,0
20250224,181700,153096500,22100,22100,22100,22100,0
20250224,181600,153096500,22100,22100,22100,22100,0
20250224,181500,153096500,22100,22100,22100,22100,0
20250224,181400,153096500,22100,22100,22100,22100,0
20250224,181300,153096500,22100,22100,22100,22100,0
20250224,181200,153096500,22100,22100,22100,22100,0
20250224,181100,153096500,22100,22100,22100,22100,302
20250224,181000,153096500,22100,22100,22100,22100,0
20250224,180900,153096500,22100,22100,22100,22100,0
20250224,180800,153096500,22100,22100,22100,22100,0
20250224,180700,153096500,22100,22100,22100,22100,0
20250224,180600,153096500,22100,22100,22100,22100,0
20250224,180500,153096500,22100,22100,22100,22100,0
20250224,180400,153096500,22100,22100,22100,22100,0
20250224,180300,153096500,22100,22100,22100,22100,0
20250224,180200,153096500,22100,22100,22100,22100,0
20250224,180100,153096500,22100,22100,22100,22100,0
20250224,180000,153096500,22100,22100,22100,22100,0
20250224,175900,153096500,22100,22100,22100,22100,0
20250224,175800,153096500,22100,22100,22100,22100,0
20250224,175700,153096500,22100,22100,22100,22100,0
20250224,175600,153096500,22100,22100,22100,22100,0
20250224,175500,153096500,22100,22100,22100,22100,0
20250224,175400,153096500,22100,22100,22100,22100,0
20250224,175300,153096500,22100,22100,22100,22100,0
20250224,175200,153096500,22100,22100,22100,22100,0
20250224,175100,153096500,22100,22100,22100,22100,0
20250224,175000,153096500,22100,22100,22100,22100,0
20250224,174900,153096500,22100,22100,22100,22100,0
20250224,174800,153096500,22100,22100,22100,22100,0
20250224,174700,153096500,22100,22100,22100,22100,0
20250224,174600,153096500,22100,22100,22100,22100,0
20250224,174500,153096500,22100,22100,22100,22100,0
20250224,174400,153096500,22100,22100,22100,22100,0
20250224,174300,153096500,22100,22100,22100,22100,0
20250224,174200,153096500,22100,22100,22100,22100,0
20250224,174100,153096500,22100,22100,22100,22100,302
20250224,174000,153096500,22100,22100,22100,22100,0
20250224,173900,153096500,22100,22100,22100,22100,0
20250224,173800,153096500,22100,22100,22100,22100,0
20250224,173700,153096500,22100,22100,22100,22100,0
20250224,173600,153096500,22100,22100,22100,22100,0
20250224,173500,153096500,22100,22100,22100,22100,0
20250224,173400,153096500,22100,22100,22100,22100,0
20250224,173300,153096500,22100,22100,22100,22100,0
20250224,173200,153096500,22100,22100,22100,22100,0
20250224,173100,153096500,22100,22100,22100,22100,0
20250224,173000,153096500,22100,22100,22100,22100,0
20250224,172900,153096500,22100,22100,22100,22100,0
20250224,172800,153096500,22100,22100,22100,22100,0
20250224,172700,153096500,22100,22100,22100,22100,0
20250224,172600,153096500,22100,22100,22100,22100,0
20250224,172500,153096500,22100,22100,22100,22100,0
20250224,172400,153096500,22100,22100,22100,22100,0
20250224,172300,153096500,22100,22100,22100,22100,0
20250224,172200,153096500,22100,22100,22100,22100,0
20250224,172100,153096500,22100,22100,22100,22100,0
20250224,172000,153096500,22100,22100,22100,22100,0
20250224,171900,153096500,22100,22100,22100,22100,0
20250224,171800,153096500,22100,22100,22100,22100,0
20250224,171700,153096500,22100,22100,22100,22100,0
20250224,171600,153096500,22100,22100,22100,22100,0
20250224,171500,153096500,22100,22100,22100,22100,0
20250224,171400,153096500,22100,22100,22100,22100,0
20250224,171300,153096500,22100,22100,22100,22100,0
20250224,171200,153096500,22100,22100,22100,22100,0
20250224,171100,153096500,22100,22100,22100,22100,302
20250224,171000,153096500,22100,22100,22100,22100,0
20250224,170900,153096500,22100,22100,22100,22100,0
20250224,170800,153096500,22100,22100,22100,22100,0
20250224,170700,153096500,22100,22100,22100,22100,0
20250224,170600,153096500,22100,22100,22100,22100,0
20250224,170500,153096500,22100,22100,22100,22100,0
20250224,170400,153096500,22100,22100,22100,22100,0
20250224,170300,153096500,22100,22100,22100,22100,0
20250224,170200,153096500,22100,22100,22100,22100,0
20250224,170100,153096500,22100,22100,22100,22100,0
20250224,170000,153096500,22100,22100,22100,22100,0
20250224,165900,153096500,22100,22100,22100,22100,0
20250224,165800,153096500,22100,22100,22100,22100,0
20250224,165700,153096500,22100,22100,22100,22100,0
20250224,165600,153096500,22100,22100,22100,22100,0
20250224,165500,153096500,22100,22100,22100,22100,0
20250224,165400,153096500,22100,22100,22100,22100,0
20250224,165300,153096500,22100,22100,22100,22100,0
20250224,165200,153096500,22100,22100,22100,22100,0
20250224,165100,153096500,22100,22100,22100,22100,0
20250224,165000,153096500,22100,22100,22100,22100,0
20250224,164900,153096500,22100,22100,22100,22100,0
20250224,164800,153096500,22100,22100,22100,22100,0
20250224,164700,153096500,22100,22100,22100,22100,0
20250224,164600,153096500,22100,22100,22100,22100,0
20250224,164500,153096500,22100,22100,22100,22100,0
20250224,164400,153096500,22100,22100,22100,22100,0
20250224,164300,153096500,22100,22100,22100,22100,0
20250224,164200,153096500,22100,22100,22100,22100,0
20250224,164100,153096500,22100,22100,22100,22100,302
20250224,164000,153096500,22100,22100,22100,22100,0
20250224,163900,153096500,22100,22100,22100,22100,0
20250224,163800,153096500,22100,22100,22100,22100,0
20250224,163700,153096500,22100,22100,22100,22100,0
20250224,163600,153096500,22100,22100,22100,22100,0
20250224,163500,153096500,22100,22100,22100,22100,0
20250224,163400,153096500,22100,22100,22100,22100,0
20250224,163300,153096500,22100,22100,22100,22100,0
20250224,163200,153096500,22100,22100,22100,22100,0
20250224,163100,153096500,22100,22100,22100,22100,0
20250224,163000,153096500,22100,22100,22100,22100,0
20250224,162900,153096500,22100,22100,22100,22100,0
20250224,162800,153096500,22100,22100,22100,22100,0
20250224,162700,153096500,22100,22100,22100,22100,0
20250224,162600,153096500,22100,22100,22100,22100,0
20250224,162500,153096500,22100,22100,22100,22100,0
20250224,162400,153096500,22100,22100,22100,22100,0
20250224,162300,153096500,22100,22100,22100,22100,0
20250224,162200,153096500,22100,22100,22100,22100,0
20250224,162100,153096500,22100,22100,22100,22100,0
20250224,162000,153096500,22100,22100,22100,22100,0
20250224,161900,153096500,22100,22100,22100,22100,0
20250224,161800,153096500,22100,22100,22100,22100,0
20250224,161700,153096500,22100,22100,22100,22100,0
20250224,161600,153096500,22100,22100,22100,22100,0
20250224,161500,153096500,22100,22100,22100,22100,0
20250224,161400,153096500,22100,22100,22100,22100,0
20250224,161300,153096500,22100,22100,22100,22100,0
20250224,161200,153096500,22100,22100,22100,22100,0
20250224,161100,153096500,22100,22100,22100,22100,302
20250224,161000,153096500,22100,22100,22100,22100,0
20250224,160900,153096500,22100,22100,22100,22100,0
20250224,160800,153096500,22100,22100,22100,22100,0
20250224,160700,153096500,22100,22100,22100,22100,0
20250224,160600,153096500,22100,22100,22100,22100,0
20250224,160500,153096500,22100,22100,22100,22100,0
20250224,160400,153096500,22100,22100,22100,22100,0
20250224,160300,153096500,22100,22100,22100,22100,0
20250224,160200,153096500,22100,22100,22100,22100,0
20250224,160100,153096500,22100,22100,22100,22100,0
20250224,160000,153096500,22100,22100,22100,22100,0
20250224,155900,153096500,22100,22100,22100,22100,0
20250224,155800,153096500,22100,22100,22100,22100,0
20250224,155700,153096500,22100,22100,22100,22100,0
20250224,155600,153096500,22100,22100,22100,22100,0
20250224,155500,153096500,22100,22100,22100,22100,0
20250224,155400,153096500,22100,22100,22100,22100,0
20250224,155300,153096500,22100,22100,22100,22100,0
20250224,155200,153096500,22100,22100,22100,22100,0
20250224,155100,153096500,22100,22100,22100,22100,0
20250224,155000,153096500,22100,22100,22100,22100,0
20250224,154900,153096500,22100,22100,22100,22100,0
20250224,154800,153096500,22100,22100,22100,22100,0
20250224,154700,153096500,22100,22100,22100,22100,0
20250224,154600,153096500,22100,22100,22100,22100,0
20250224,154500,153096500,22100,22100,22100,22100,0
20250224,154400,153096500,22100,22100,22100,22100,0
20250224,154300,153096500,22100,22100,22100,22100,0
20250224,154200,153096500,22100,22100,22100,22100,0
20250224,154100,153096500,22100,22100,22100,22100,302
20250224,154000,153096500,22100,22100,22100,22100,0
20250224,153900,153096500,22100,22100,22100,22100,0
20250224,153800,153096500,22100,22100,22100,22100,0
20250224,153700,153096500,22100,22100,22100,22100,0
20250224,153600,153096500,22100,22100,22100,22100,0
20250224,153500,153096500,22100,22100,22100,22100,0
20250224,153400,153096500,22100,22100,22100,22100,0
20250224,153300,153096500,22100,22100,22100,22100,0
20250224,153200,153096500,22100,22100,22100,22100,0
20250224,153100,153096500,22100,22100,22100,22100,0
20250224,153000,153096500,22100,22100,22100,22100,302
20250224,152900,146422300,22050,22050,22050,22050,0
20250224,152800,146422300,22050,22050,22050,22050,0
20250224,152700,146422300,22050,22050,22050,22050,0
20250224,152600,146422300,22050,22050,22050,22050,0
20250224,152500,146422300,22050,22050,22050,22050,0
20250224,152400,146422300,22050,22050,22050,22050,0
20250224,152300,146422300,22050,22050,22050,22050,0
20250224,152200,146422300,22050,22050,22050,22050,0
20250224,152100,146422300,22050,22050,22050,22050,0
20250224,152000,146422300,22050,22050,22050,22050,0
20250224,151900,146422300,22050,22050,22050,22050,0
20250224,151800,146422300,22050,22050,22050,22050,0
20250224,151700,146422300,22050,22050,22050,22050,0
20250224,151600,146422300,22050,22050,22050,22050,0
20250224,151500,146422300,22050,22050,22050,22050,0
20250224,151400,146422300,22050,22050,22050,22050,0
20250224,151300,146422300,22050,22050,22050,22050,0
20250224,151200,146422300,22050,22050,22050,22050,0
20250224,151100,146422300,22050,22050,22050,22050,0
20250224,151000,146422300,22050,22050,22050,22050,1
20250224,150900,146400250,22100,22100,22100,22100,0
20250224,150800,146400250,22100,22100,22100,22100,0
20250224,150700,146400250,22100,22100,22100,22100,0
20250224,150600,146400250,22100,22100,22100,22100,0
20250224,150500,146400250,22100,22100,22100,22100,0
20250224,150400,146400250,22100,22100,22100,22100,0
20250224,150300,146400250,22100,22100,22100,22100,3
20250224,150200,146333950,22050,22050,22050,22050,29
20250224,150100,145694500,22000,22000,22000,22000,0
20250224,150000,145694500,22000,22000,22000,22000,1
20250224,145900,145672500,22050,22050,22050,22050,0
20250224,145800,145672500,22050,22050,22050,22050,0
20250224,145700,145672500,22050,22050,22050,22050,0
20250224,145600,145672500,22050,22050,22050,22050,0
20250224,145500,145672500,22050,22050,22050,22050,0
20250224,145400,145672500,22050,22050,22050,22050,0
20250224,145300,145672500,22050,22050,22050,22050,0
20250224,145200,145672500,22050,22050,22050,22050,0
20250224,145100,145672500,22050,22050,22050,22050,0
20250224,145000,145672500,22050,22050,22050,22050,0
20250224,144900,145672500,22050,22050,22050,22050,0
20250224,144800,145672500,22050,22050,22050,22050,0
20250224,144700,145672500,22050,22050,22050,22050,0
20250224,144600,145672500,22050,22050,22050,22050,0
20250224,144500,145672500,22050,22050,22050,22050,0
20250224,144400,145672500,22050,22050,22050,22050,1
20250224,144300,145650450,22000,22000,22000,22000,0
20250224,144200,145650450,22000,22000,22000,22000,0
20250224,144100,145650450,22000,22000,22000,22000,0
20250224,144000,145650450,22000,22000,22000,22000,0
20250224,143900,145650450,22000,22000,22000,22000,0
20250224,143800,145650450,22000,22000,22000,22000,0
20250224,143700,145650450,22000,22000,22000,22000,0
20250224,143600,145650450,22000,22000,22000,22000,0
20250224,143500,145650450,22000,22000,22000,22000,0
20250224,143400,145650450,22000,22000,22000,22000,0
20250224,143300,145650450,22000,22000,22000,22000,706
20250224,143200,130118450,21950,21950,21950,21950,0
20250224,143100,130118450,21950,21950,21950,21950,0
20250224,143000,130118450,21950,22000,22000,21950,3
20250224,142900,130052500,22000,22000,22000,22000,0
20250224,142800,130052500,22000,22000,22000,22000,0
20250224,142700,130052500,22000,22000,22000,22000,0
20250224,142600,130052500,22000,22000,22000,22000,0
20250224,142500,130052500,22000,22000,22000,22000,0
20250224,142400,130052500,22000,22000,22000,22000,3
20250224,142300,129986500,22000,22000,22000,22000,0
20250224,142200,129986500,22000,22000,22000,22000,0
20250224,142100,129986500,22000,22000,22000,22000,0
20250224,142000,129986500,22000,22000,22000,22000,0
20250224,141900,129986500,22000,22000,22000,22000,0
20250224,141800,129986500,22000,22000,22000,22000,0
20250224,141700,129986500,22000,22000,22000,22000,1
20250224,141600,129964500,21950,21950,21950,21950,0
20250224,141500,129964500,21950,21950,21950,21950,0
20250224,141400,129964500,21950,21950,21950,21950,0
20250224,141300,129964500,21950,21950,21950,21950,1
20250224,141200,129942550,21950,21950,21950,21950,0
20250224,141100,129942550,21950,22000,22000,21950,179
20250224,141000,126005900,22000,22000,22000,22000,0
20250224,140900,126005900,22000,22000,22000,22000,0
20250224,140800,126005900,22000,22000,22000,22000,0
20250224,140700,126005900,22000,22000,22000,22000,0
20250224,140600,126005900,22000,22000,22000,22000,0
20250224,140500,126005900,22000,22000,22000,22000,0
20250224,140400,126005900,22000,22000,22000,22000,0
20250224,140300,126005900,22000,22000,22000,22000,0
20250224,140200,126005900,22000,22000,22000,22000,0
20250224,140100,126005900,22000,22000,22000,22000,0
20250224,140000,126005900,22000,22000,22000,22000,0
20250224,135900,126005900,22000,22000,22000,22000,0
20250224,135800,126005900,22000,22000,22000,22000,0
20250224,135700,126005900,22000,22000,22000,22000,0
20250224,135600,126005900,22000,22000,22000,22000,0
20250224,135500,126005900,22000,22000,22000,22000,0
20250224,135400,126005900,22000,22000,22000,22000,0
20250224,135300,126005900,22000,22000,22000,22000,0
20250224,135200,126005900,22000,22000,22000,22000,0
20250224,135100,126005900,22000,22000,22000,22000,0
20250224,135000,126005900,22000,22000,22000,22000,0
20250224,134900,126005900,22000,22000,22000,22000,0
20250224,134800,126005900,22000,22000,22000,22000,0
20250224,134700,126005900,22000,22000,22000,22000,0
20250224,134600,126005900,22000,22000,22000,22000,0
20250224,134500,126005900,22000,22000,22000,22000,0
20250224,134400,126005900,22000,22000,22000,22000,0
20250224,134300,126005900,22000,22000,22000,22000,0
20250224,134200,126005900,22000,22000,22000,22000,0
20250224,134100,126005900,22000,22000,22000,22000,0
20250224,134000,126005900,22000,22000,22000,22000,0
20250224,133900,126005900,22000,22000,22000,22000,0
20250224,133800,126005900,22000,22000,22000,22000,0
20250224,133700,126005900,22000,22000,22000,22000,0
20250224,133600,126005900,22000,22050,22050,22000,59
20250224,133500,124705400,22000,22050,22050,22000,21
20250224,133400,124242500,22050,22050,22050,22050,0
20250224,133300,124242500,22050,22050,22050,22050,0
20250224,133200,124242500,22050,22050,22050,22050,0
20250224,133100,124242500,22050,22050,22050,22050,0
20250224,133000,124242500,22050,22050,22050,22050,0
20250224,132900,124242500,22050,22050,22050,22050,0
20250224,132800,124242500,22050,22050,22050,22050,0
20250224,132700,124242500,22050,22050,22050,22050,0
20250224,132600,124242500,22050,22050,22050,22050,0
20250224,132500,124242500,22050,22050,22050,22050,2
20250224,132400,124198400,22000,22000,22000,22000,0
20250224,132300,124198400,22000,22000,22000,22000,0
20250224,132200,124198400,22000,22000,22000,22000,0
20250224,132100,124198400,22000,22000,22000,22000,0
20250224,132000,124198400,22000,22000,22000,22000,0
20250224,131900,124198400,22000,22000,22000,22000,0
20250224,131800,124198400,22000,22000,22000,22000,0
20250224,131700,124198400,22000,22000,22000,22000,0
20250224,131600,124198400,22000,22000,22000,22000,0
20250224,131500,124198400,22000,22000,22000,22000,0
20250224,131400,124198400,22000,22000,22000,22000,0
20250224,131300,124198400,22000,22000,22000,22000,0
20250224,131200,124198400,22000,22000,22000,22000,0
20250224,131100,124198400,22000,22000,22000,22000,0
20250224,131000,124198400,22000,22000,22000,22000,0
20250224,130900,124198400,22000,22000,22000,22000,0
20250224,130800,124198400,22000,22000,22000,22000,0
20250224,130700,124198400,22000,22000,22000,22000,0
20250224,130600,124198400,22000,22000,22000,22000,0
20250224,130500,124198400,22000,22000,22000,22000,0
20250224,130400,124198400,22000,22000,22000,22000,0
20250224,130300,124198400,22000,22000,22000,22000,0
20250224,130200,124198400,22000,22000,22000,22000,0
20250224,130100,124198400,22000,22000,22000,22000,18
20250224,130000,123802400,21900,22000,22000,21900,1000
20250224,125900,101885800,22000,22000,22000,22000,0
20250224,125800,101885800,22000,22050,22050,22000,1000
20250224,125700,79880850,22100,22100,22100,22100,0
20250224,125600,79880850,22100,22100,22100,22100,0
20250224,125500,79880850,22100,22100,22100,22100,1
20250224,125400,79858750,22050,22050,22050,22050,0
20250224,125300,79858750,22050,22050,22050,22050,0
20250224,125200,79858750,22050,22050,22050,22050,0
20250224,125100,79858750,22050,22050,22050,22050,0
20250224,125000,79858750,22050,22050,22050,22050,0
20250224,124900,79858750,22050,22050,22050,22050,0
20250224,124800,79858750,22050,22050,22050,22050,0
20250224,124700,79858750,22050,22050,22050,22050,0
20250224,124600,79858750,22050,22050,22050,22050,0
20250224,124500,79858750,22050,22050,22050,22050,0
20250224,124400,79858750,22050,22050,22050,22050,0
20250224,124300,79858750,22050,22050,22050,22050,0
20250224,124200,79858750,22050,22050,22050,22050,13
20250224,124100,79572100,22050,22050,22050,22050,19
20250224,124000,79153150,22050,22050,22050,22050,0
20250224,123900,79153150,22050,22050,22050,22050,0
20250224,123800,79153150,22050,22050,22050,22050,0
20250224,123700,79153150,22050,22050,22050,22050,0
20250224,123600,79153150,22050,22050,22050,22050,0
20250224,123500,79153150,22050,22050,22050,22050,0
20250224,123400,79153150,22050,22050,22050,22050,0
20250224,123300,79153150,22050,22050,22050,22050,0
20250224,123200,79153150,22050,22050,22050,22050,0
20250224,123100,79153150,22050,22050,22050,22050,0
20250224,123000,79153150,22050,22050,22050,22050,0
20250224,122900,79153150,22050,22050,22050,22050,0
20250224,122800,79153150,22050,22050,22050,22050,0
20250224,122700,79153150,22050,22050,22050,22050,0
20250224,122600,79153150,22050,22050,22050,22050,0
20250224,122500,79153150,22050,22050,22050,22050,0
20250224,122400,79153150,22050,22050,22050,22050,0
20250224,122300,79153150,22050,22050,22050,22050,0
20250224,122200,79153150,22050,22050,22050,22050,0
20250224,122100,79153150,22050,22050,22050,22050,0
20250224,122000,79153150,22050,22050,22050,22050,0
20250224,121900,79153150,22050,22050,22050,22050,0
20250224,121800,79153150,22050,22050,22050,22050,0
20250224,121700,79153150,22050,22050,22050,22050,0
20250224,121600,79153150,22050,22050,22050,22050,0
20250224,121500,79153150,22050,22050,22050,22050,0
20250224,121400,79153150,22050,22050,22050,22050,0
20250224,121300,79153150,22050,22050,22050,22050,0
20250224,121200,79153150,22050,22050,22050,22050,0
20250224,121100,79153150,22050,22050,22050,22050,0
20250224,121000,79153150,22050,22050,22050,22050,0
20250224,120900,79153150,22050,22050,22050,22050,99
20250224,120800,76970200,22050,22050,22050,22050,0
20250224,120700,76970200,22050,22050,22050,22050,0
20250224,120600,76970200,22050,22050,22050,22050,0
20250224,120500,76970200,22050,22050,22050,22050,0
20250224,120400,76970200,22050,22050,22050,22050,0
20250224,120300,76970200,22050,22050,22050,22050,0
20250224,120200,76970200,22050,22050,22050,22050,0
20250224,120100,76970200,22050,22050,22050,22050,0
20250224,120000,76970200,22050,22050,22050,22050,0
20250224,115900,76970200,22050,22050,22050,22050,0
20250224,115800,76970200,22050,22050,22050,22050,0
20250224,115700,76970200,22050,22050,22050,22050,0
20250224,115600,76970200,22050,22050,22050,22050,0
20250224,115500,76970200,22050,22050,22050,22050,0
20250224,115400,76970200,22050,22050,22050,22050,189
20250224,115300,72802750,22100,22100,22100,22100,0
20250224,115200,72802750,22100,22100,22100,22100,0
20250224,115100,72802750,22100,22100,22100,22100,0
20250224,115000,72802750,22100,22100,22100,22100,0
20250224,114900,72802750,22100,22100,22100,22100,0
20250224,114800,72802750,22100,22100,22100,22100,0
20250224,114700,72802750,22100,22100,22100,22100,0
20250224,114600,72802750,22100,22100,22100,22100,0
20250224,114500,72802750,22100,22100,22100,22100,0
20250224,114400,72802750,22100,22100,22100,22100,0
20250224,114300,72802750,22100,22100,22100,22100,0
20250224,114200,72802750,22100,22100,22100,22100,0
20250224,114100,72802750,22100,22100,22100,22100,0
20250224,114000,72802750,22100,22100,22100,22100,0
20250224,113900,72802750,22100,22100,22100,22100,0
20250224,113800,72802750,22100,22100,22100,22100,0
20250224,113700,72802750,22100,22100,22100,22100,0
20250224,113600,72802750,22100,22100,22100,22100,1
20250224,113500,72780650,22100,22100,22100,22100,0
20250224,113400,72780650,22100,22100,22100,22100,10
20250224,113300,72559650,22100,22100,22100,22100,2
20250224,113200,72515450,22050,22050,22050,22050,0
20250224,113100,72515450,22050,22050,22050,22050,0
20250224,113000,72515450,22050,22050,22050,22050,0
20250224,112900,72515450,22050,22050,22050,22050,0
20250224,112800,72515450,22050,22050,22050,22050,0
20250224,112700,72515450,22050,22050,22050,22050,0
20250224,112600,72515450,22050,22050,22050,22050,0
20250224,112500,72515450,22050,22050,22050,22050,0
20250224,112400,72515450,22050,22050,22050,22050,0
20250224,112300,72515450,22050,22050,22050,22050,0
20250224,112200,72515450,22050,22050,22050,22050,0
20250224,112100,72515450,22050,22050,22050,22050,0
20250224,112000,72515450,22050,22050,22050,22050,0
20250224,111900,72515450,22050,22050,22050,22050,0
20250224,111800,72515450,22050,22050,22050,22050,0
20250224,111700,72515450,22050,22050,22050,22050,0
20250224,111600,72515450,22050,22050,22050,22050,0
20250224,111500,72515450,22050,22050,22050,22050,0
20250224,111400,72515450,22050,22050,22050,22050,0
20250224,111300,72515450,22050,22050,22050,22050,0
20250224,111200,72515450,22050,22050,22050,22050,40
20250224,111100,71633450,22100,22100,22100,22100,0
20250224,111000,71633450,22100,22100,22100,22100,0
20250224,110900,71633450,22100,22100,22100,22100,0
20250224,110800,71633450,22100,22100,22100,22100,0
20250224,110700,71633450,22100,22100,22100,22100,0
20250224,110600,71633450,22100,22100,22100,22100,0
20250224,110500,71633450,22100,22100,22100,22100,0
20250224,110400,71633450,22100,22100,22100,22100,1
20250224,110300,71611350,22100,22100,22100,22100,0
20250224,110200,71611350,22100,22100,22100,22100,0
20250224,110100,71611350,22100,22100,22100,22100,0
20250224,110000,71611350,22100,22100,22100,22100,0
20250224,105900,71611350,22100,22100,22100,22100,0
20250224,105800,71611350,22100,22100,22100,22100,0
20250224,105700,71611350,22100,22100,22100,22100,2
20250224,105600,71567150,22100,22100,22100,22100,0
20250224,105500,71567150,22100,22100,22100,22100,1
20250224,105400,71545050,22050,22050,22050,22050,0
20250224,105300,71545050,22050,22050,22050,22050,0
20250224,105200,71545050,22050,22050,22050,22050,0
20250224,105100,71545050,22050,22050,22050,22050,0
20250224,105000,71545050,22050,22050,22050,22050,5
20250224,104900,71434800,22100,22100,22100,22100,0
20250224,104800,71434800,22100,22100,22100,22100,0
20250224,104700,71434800,22100,22100,22100,22100,0
20250224,104600,71434800,22100,22100,22100,22100,0
20250224,104500,71434800,22100,22100,22100,22100,0
20250224,104400,71434800,22100,22100,22100,22100,99
20250224,104300,69246900,22100,22100,22100,22100,0
20250224,104200,69246900,22100,22100,22100,22100,2
20250224,104100,69202700,22100,22100,22100,22100,0
20250224,104000,69202700,22100,22100,22100,22100,0
20250224,103900,69202700,22100,22100,22100,22100,0
20250224,103800,69202700,22100,22100,22100,22100,0
20250224,103700,69202700,22100,22100,22100,22100,2
20250224,103600,69158500,22100,22100,22100,22100,0
20250224,103500,69158500,22100,22100,22100,22100,1
20250224,103400,69136400,22100,22100,22100,22100,0
20250224,103300,69136400,22100,22100,22100,22100,0
20250224,103200,69136400,22100,22100,22100,22100,0
20250224,103100,69136400,22100,22100,22100,22100,0
20250224,103000,69136400,22100,22100,22100,22100,0
20250224,102900,69136400,22100,22100,22100,22100,0
20250224,102800,69136400,22100,22100,22100,22100,0
20250224,102700,69136400,22100,22100,22100,22100,0
20250224,102600,69136400,22100,22100,22100,22100,0
20250224,102500,69136400,22100,22100,22100,22100,5
20250224,102400,69025900,22100,22100,22100,22100,0
20250224,102300,69025900,22100,22050,22100,22050,15
20250224,102200,68695100,22150,22150,22150,22150,10
20250224,102100,68473600,22150,22150,22150,22150,0
20250224,102000,68473600,22150,22150,22150,22150,0
20250224,101900,68473600,22150,22150,22150,22150,0
20250224,101800,68473600,22150,22150,22150,22150,0
20250224,101700,68473600,22150,22150,22150,22150,0
20250224,101600,68473600,22150,22150,22150,22150,0
20250224,101500,68473600,22150,22150,22150,22150,0
20250224,101400,68473600,22150,22150,22150,22150,3
20250224,101300,68407150,22150,22150,22150,22150,0
20250224,101200,68407150,22150,22100,22150,22100,131
20250224,101100,65512000,22100,22100,22100,22100,0
20250224,101000,65512000,22100,22100,22100,22100,0
20250224,100900,65512000,22100,22100,22100,22100,11
20250224,100800,65268900,22050,22050,22050,22050,0
20250224,100700,65268900,22050,22050,22050,22050,0
20250224,100600,65268900,22050,22050,22050,22050,0
20250224,100500,65268900,22050,22050,22050,22050,0
20250224,100400,65268900,22050,22050,22050,22050,29
20250224,100300,64629450,22000,22000,22000,22000,368
20250224,100200,56533450,22050,22050,22050,22050,0
20250224,100100,56533450,22050,22100,22100,22050,1231
20250224,100000,29379300,22150,22150,22150,22150,1
20250224,095900,29357150,22150,22150,22150,22150,24
20250224,095800,28825550,22150,22150,22150,22150,0
20250224,095700,28825550,22150,22150,22150,22150,2
20250224,095600,28781250,22100,22100,22100,22100,0
20250224,095500,28781250,22100,22100,22100,22100,0
20250224,095400,28781250,22100,22100,22100,22100,0
20250224,095300,28781250,22100,22100,22100,22100,0
20250224,095200,28781250,22100,22100,22100,22100,0
20250224,095100,28781250,22100,22100,22100,22100,0
20250224,095000,28781250,22100,22100,22100,22100,0
20250224,094900,28781250,22100,22100,22100,22100,0
20250224,094800,28781250,22100,22100,22100,22100,0
20250224,094700,28781250,22100,22100,22100,22100,0
20250224,094600,28781250,22100,22100,22100,22100,0
20250224,094500,28781250,22100,22100,22100,22100,0
20250224,094400,28781250,22100,22100,22100,22100,56
20250224,094300,27543650,22100,22150,22150,22100,282
20250224,094200,21301150,22200,22200,22200,22200,2
20250224,094100,21256750,22200,22200,22200,22200,0
20250224,094000,21256750,22200,22200,22200,22200,0
20250224,093900,21256750,22200,22200,22200,22200,0
20250224,093800,21256750,22200,22200,22200,22200,6
20250224,093700,21123550,22150,22150,22150,22150,0
20250224,093600,21123550,22150,22150,22150,22150,20
20250224,093500,20680550,22100,22100,22100,22100,0
20250224,093400,20680550,22100,22100,22100,22100,131
20250224,093300,17785450,22100,22100,22100,22100,0
20250224,093200,17785450,22100,22100,22100,22100,0
20250224,093100,17785450,22100,22100,22100,22100,1
20250224,093000,17763350,22050,22050,22050,22050,55
20250224,092900,16550600,22000,22000,22000,22000,0
20250224,092800,16550600,22000,22000,22000,22000,0
20250224,092700,16550600,22000,22000,22000,22000,0
20250224,092600,16550600,22000,22000,22000,22000,0
20250224,092500,16550600,22000,22000,22000,22000,0
20250224,092400,16550600,22000,22000,22000,22000,132
20250224,092300,13646600,22000,22000,22000,22000,0
20250224,092200,13646600,22000,22000,22000,22000,0
20250224,092100,13646600,22000,22000,22000,22000,10
20250224,092000,13426600,21950,21950,21950,21950,0
20250224,091900,13426600,21950,21950,21950,21950,0
20250224,091800,13426600,21950,21900,21950,21900,14
20250224,091700,13119350,21900,22000,22000,21900,24
20250224,091600,12591450,21900,21950,21950,21900,52
20250224,091500,11451200,22000,22000,22000,22000,0
20250224,091400,11451200,22000,22000,22000,22000,1
20250224,091300,11429200,22000,22000,22000,22000,5
20250224,091200,11319200,22000,22000,22000,22000,0
20250224,091100,11319200,22000,22000,22000,22000,6
20250224,091000,11187200,22000,22000,22000,22000,10
20250224,090900,10967200,22000,22000,22000,22000,0
20250224,090800,10967200,22000,22000,22000,22000,53
20250224,090700,9801200,22050,22050,22050,22050,0
20250224,090600,9801200,22050,22050,22050,22050,60
20250224,090500,8478200,22100,22100,22100,22100,112
20250224,090400,6003000,22100,22100,22100,22100,0
20250224,090300,6003000,22100,22100,22100,22100,0
20250224,090200,6003000,22100,22100,22100,22100,0
20250224,090100,6003000,22100,22100,22100,22100,40
20250224,090000,5119000,22100,22200,22200,22100,231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 204100 153096500 22100 22100 22100 22100 302
3 20250224 204000 153096500 22100 22100 22100 22100 0
4 20250224 203900 153096500 22100 22100 22100 22100 0
5 20250224 203800 153096500 22100 22100 22100 22100 0
6 20250224 203700 153096500 22100 22100 22100 22100 0
7 20250224 203600 153096500 22100 22100 22100 22100 0
8 20250224 203500 153096500 22100 22100 22100 22100 0
9 20250224 203400 153096500 22100 22100 22100 22100 0
10 20250224 203300 153096500 22100 22100 22100 22100 0
11 20250224 203200 153096500 22100 22100 22100 22100 0
12 20250224 203100 153096500 22100 22100 22100 22100 0
13 20250224 203000 153096500 22100 22100 22100 22100 0
14 20250224 202900 153096500 22100 22100 22100 22100 0
15 20250224 202800 153096500 22100 22100 22100 22100 0
16 20250224 202700 153096500 22100 22100 22100 22100 0
17 20250224 202600 153096500 22100 22100 22100 22100 0
18 20250224 202500 153096500 22100 22100 22100 22100 0
19 20250224 202400 153096500 22100 22100 22100 22100 0
20 20250224 202300 153096500 22100 22100 22100 22100 0
21 20250224 202200 153096500 22100 22100 22100 22100 0
22 20250224 202100 153096500 22100 22100 22100 22100 0
23 20250224 202000 153096500 22100 22100 22100 22100 0
24 20250224 201900 153096500 22100 22100 22100 22100 0
25 20250224 201800 153096500 22100 22100 22100 22100 0
26 20250224 201700 153096500 22100 22100 22100 22100 0
27 20250224 201600 153096500 22100 22100 22100 22100 0
28 20250224 201500 153096500 22100 22100 22100 22100 0
29 20250224 201400 153096500 22100 22100 22100 22100 0
30 20250224 201300 153096500 22100 22100 22100 22100 0
31 20250224 201200 153096500 22100 22100 22100 22100 0
32 20250224 201100 153096500 22100 22100 22100 22100 302
33 20250224 201000 153096500 22100 22100 22100 22100 0
34 20250224 200900 153096500 22100 22100 22100 22100 0
35 20250224 200800 153096500 22100 22100 22100 22100 0
36 20250224 200700 153096500 22100 22100 22100 22100 0
37 20250224 200600 153096500 22100 22100 22100 22100 0
38 20250224 200500 153096500 22100 22100 22100 22100 0
39 20250224 200400 153096500 22100 22100 22100 22100 0
40 20250224 200300 153096500 22100 22100 22100 22100 0
41 20250224 200200 153096500 22100 22100 22100 22100 0
42 20250224 200100 153096500 22100 22100 22100 22100 0
43 20250224 200000 153096500 22100 22100 22100 22100 0
44 20250224 195900 153096500 22100 22100 22100 22100 0
45 20250224 195800 153096500 22100 22100 22100 22100 0
46 20250224 195700 153096500 22100 22100 22100 22100 0
47 20250224 195600 153096500 22100 22100 22100 22100 0
48 20250224 195500 153096500 22100 22100 22100 22100 0
49 20250224 195400 153096500 22100 22100 22100 22100 0
50 20250224 195300 153096500 22100 22100 22100 22100 0
51 20250224 195200 153096500 22100 22100 22100 22100 0
52 20250224 195100 153096500 22100 22100 22100 22100 0
53 20250224 195000 153096500 22100 22100 22100 22100 0
54 20250224 194900 153096500 22100 22100 22100 22100 0
55 20250224 194800 153096500 22100 22100 22100 22100 0
56 20250224 194700 153096500 22100 22100 22100 22100 0
57 20250224 194600 153096500 22100 22100 22100 22100 0
58 20250224 194500 153096500 22100 22100 22100 22100 0
59 20250224 194400 153096500 22100 22100 22100 22100 0
60 20250224 194300 153096500 22100 22100 22100 22100 0
61 20250224 194200 153096500 22100 22100 22100 22100 0
62 20250224 194100 153096500 22100 22100 22100 22100 302
63 20250224 194000 153096500 22100 22100 22100 22100 0
64 20250224 193900 153096500 22100 22100 22100 22100 0
65 20250224 193800 153096500 22100 22100 22100 22100 0
66 20250224 193700 153096500 22100 22100 22100 22100 0
67 20250224 193600 153096500 22100 22100 22100 22100 0
68 20250224 193500 153096500 22100 22100 22100 22100 0
69 20250224 193400 153096500 22100 22100 22100 22100 0
70 20250224 193300 153096500 22100 22100 22100 22100 0
71 20250224 193200 153096500 22100 22100 22100 22100 0
72 20250224 193100 153096500 22100 22100 22100 22100 0
73 20250224 193000 153096500 22100 22100 22100 22100 0
74 20250224 192900 153096500 22100 22100 22100 22100 0
75 20250224 192800 153096500 22100 22100 22100 22100 0
76 20250224 192700 153096500 22100 22100 22100 22100 0
77 20250224 192600 153096500 22100 22100 22100 22100 0
78 20250224 192500 153096500 22100 22100 22100 22100 0
79 20250224 192400 153096500 22100 22100 22100 22100 0
80 20250224 192300 153096500 22100 22100 22100 22100 0
81 20250224 192200 153096500 22100 22100 22100 22100 0
82 20250224 192100 153096500 22100 22100 22100 22100 0
83 20250224 192000 153096500 22100 22100 22100 22100 0
84 20250224 191900 153096500 22100 22100 22100 22100 0
85 20250224 191800 153096500 22100 22100 22100 22100 0
86 20250224 191700 153096500 22100 22100 22100 22100 0
87 20250224 191600 153096500 22100 22100 22100 22100 0
88 20250224 191500 153096500 22100 22100 22100 22100 0
89 20250224 191400 153096500 22100 22100 22100 22100 0
90 20250224 191300 153096500 22100 22100 22100 22100 0
91 20250224 191200 153096500 22100 22100 22100 22100 0
92 20250224 191100 153096500 22100 22100 22100 22100 302
93 20250224 191000 153096500 22100 22100 22100 22100 0
94 20250224 190900 153096500 22100 22100 22100 22100 0
95 20250224 190800 153096500 22100 22100 22100 22100 0
96 20250224 190700 153096500 22100 22100 22100 22100 0
97 20250224 190600 153096500 22100 22100 22100 22100 0
98 20250224 190500 153096500 22100 22100 22100 22100 0
99 20250224 190400 153096500 22100 22100 22100 22100 0
100 20250224 190300 153096500 22100 22100 22100 22100 0
101 20250224 190200 153096500 22100 22100 22100 22100 0
102 20250224 190100 153096500 22100 22100 22100 22100 0
103 20250224 190000 153096500 22100 22100 22100 22100 0
104 20250224 185900 153096500 22100 22100 22100 22100 0
105 20250224 185800 153096500 22100 22100 22100 22100 0
106 20250224 185700 153096500 22100 22100 22100 22100 0
107 20250224 185600 153096500 22100 22100 22100 22100 0
108 20250224 185500 153096500 22100 22100 22100 22100 0
109 20250224 185400 153096500 22100 22100 22100 22100 0
110 20250224 185300 153096500 22100 22100 22100 22100 0
111 20250224 185200 153096500 22100 22100 22100 22100 0
112 20250224 185100 153096500 22100 22100 22100 22100 0
113 20250224 185000 153096500 22100 22100 22100 22100 0
114 20250224 184900 153096500 22100 22100 22100 22100 0
115 20250224 184800 153096500 22100 22100 22100 22100 0
116 20250224 184700 153096500 22100 22100 22100 22100 0
117 20250224 184600 153096500 22100 22100 22100 22100 0
118 20250224 184500 153096500 22100 22100 22100 22100 0
119 20250224 184400 153096500 22100 22100 22100 22100 0
120 20250224 184300 153096500 22100 22100 22100 22100 0
121 20250224 184200 153096500 22100 22100 22100 22100 0
122 20250224 184100 153096500 22100 22100 22100 22100 302
123 20250224 184000 153096500 22100 22100 22100 22100 0
124 20250224 183900 153096500 22100 22100 22100 22100 0
125 20250224 183800 153096500 22100 22100 22100 22100 0
126 20250224 183700 153096500 22100 22100 22100 22100 0
127 20250224 183600 153096500 22100 22100 22100 22100 0
128 20250224 183500 153096500 22100 22100 22100 22100 0
129 20250224 183400 153096500 22100 22100 22100 22100 0
130 20250224 183300 153096500 22100 22100 22100 22100 0
131 20250224 183200 153096500 22100 22100 22100 22100 0
132 20250224 183100 153096500 22100 22100 22100 22100 0
133 20250224 183000 153096500 22100 22100 22100 22100 0
134 20250224 182900 153096500 22100 22100 22100 22100 0
135 20250224 182800 153096500 22100 22100 22100 22100 0
136 20250224 182700 153096500 22100 22100 22100 22100 0
137 20250224 182600 153096500 22100 22100 22100 22100 0
138 20250224 182500 153096500 22100 22100 22100 22100 0
139 20250224 182400 153096500 22100 22100 22100 22100 0
140 20250224 182300 153096500 22100 22100 22100 22100 0
141 20250224 182200 153096500 22100 22100 22100 22100 0
142 20250224 182100 153096500 22100 22100 22100 22100 0
143 20250224 182000 153096500 22100 22100 22100 22100 0
144 20250224 181900 153096500 22100 22100 22100 22100 0
145 20250224 181800 153096500 22100 22100 22100 22100 0
146 20250224 181700 153096500 22100 22100 22100 22100 0
147 20250224 181600 153096500 22100 22100 22100 22100 0
148 20250224 181500 153096500 22100 22100 22100 22100 0
149 20250224 181400 153096500 22100 22100 22100 22100 0
150 20250224 181300 153096500 22100 22100 22100 22100 0
151 20250224 181200 153096500 22100 22100 22100 22100 0
152 20250224 181100 153096500 22100 22100 22100 22100 302
153 20250224 181000 153096500 22100 22100 22100 22100 0
154 20250224 180900 153096500 22100 22100 22100 22100 0
155 20250224 180800 153096500 22100 22100 22100 22100 0
156 20250224 180700 153096500 22100 22100 22100 22100 0
157 20250224 180600 153096500 22100 22100 22100 22100 0
158 20250224 180500 153096500 22100 22100 22100 22100 0
159 20250224 180400 153096500 22100 22100 22100 22100 0
160 20250224 180300 153096500 22100 22100 22100 22100 0
161 20250224 180200 153096500 22100 22100 22100 22100 0
162 20250224 180100 153096500 22100 22100 22100 22100 0
163 20250224 180000 153096500 22100 22100 22100 22100 0
164 20250224 175900 153096500 22100 22100 22100 22100 0
165 20250224 175800 153096500 22100 22100 22100 22100 0
166 20250224 175700 153096500 22100 22100 22100 22100 0
167 20250224 175600 153096500 22100 22100 22100 22100 0
168 20250224 175500 153096500 22100 22100 22100 22100 0
169 20250224 175400 153096500 22100 22100 22100 22100 0
170 20250224 175300 153096500 22100 22100 22100 22100 0
171 20250224 175200 153096500 22100 22100 22100 22100 0
172 20250224 175100 153096500 22100 22100 22100 22100 0
173 20250224 175000 153096500 22100 22100 22100 22100 0
174 20250224 174900 153096500 22100 22100 22100 22100 0
175 20250224 174800 153096500 22100 22100 22100 22100 0
176 20250224 174700 153096500 22100 22100 22100 22100 0
177 20250224 174600 153096500 22100 22100 22100 22100 0
178 20250224 174500 153096500 22100 22100 22100 22100 0
179 20250224 174400 153096500 22100 22100 22100 22100 0
180 20250224 174300 153096500 22100 22100 22100 22100 0
181 20250224 174200 153096500 22100 22100 22100 22100 0
182 20250224 174100 153096500 22100 22100 22100 22100 302
183 20250224 174000 153096500 22100 22100 22100 22100 0
184 20250224 173900 153096500 22100 22100 22100 22100 0
185 20250224 173800 153096500 22100 22100 22100 22100 0
186 20250224 173700 153096500 22100 22100 22100 22100 0
187 20250224 173600 153096500 22100 22100 22100 22100 0
188 20250224 173500 153096500 22100 22100 22100 22100 0
189 20250224 173400 153096500 22100 22100 22100 22100 0
190 20250224 173300 153096500 22100 22100 22100 22100 0
191 20250224 173200 153096500 22100 22100 22100 22100 0
192 20250224 173100 153096500 22100 22100 22100 22100 0
193 20250224 173000 153096500 22100 22100 22100 22100 0
194 20250224 172900 153096500 22100 22100 22100 22100 0
195 20250224 172800 153096500 22100 22100 22100 22100 0
196 20250224 172700 153096500 22100 22100 22100 22100 0
197 20250224 172600 153096500 22100 22100 22100 22100 0
198 20250224 172500 153096500 22100 22100 22100 22100 0
199 20250224 172400 153096500 22100 22100 22100 22100 0
200 20250224 172300 153096500 22100 22100 22100 22100 0
201 20250224 172200 153096500 22100 22100 22100 22100 0
202 20250224 172100 153096500 22100 22100 22100 22100 0
203 20250224 172000 153096500 22100 22100 22100 22100 0
204 20250224 171900 153096500 22100 22100 22100 22100 0
205 20250224 171800 153096500 22100 22100 22100 22100 0
206 20250224 171700 153096500 22100 22100 22100 22100 0
207 20250224 171600 153096500 22100 22100 22100 22100 0
208 20250224 171500 153096500 22100 22100 22100 22100 0
209 20250224 171400 153096500 22100 22100 22100 22100 0
210 20250224 171300 153096500 22100 22100 22100 22100 0
211 20250224 171200 153096500 22100 22100 22100 22100 0
212 20250224 171100 153096500 22100 22100 22100 22100 302
213 20250224 171000 153096500 22100 22100 22100 22100 0
214 20250224 170900 153096500 22100 22100 22100 22100 0
215 20250224 170800 153096500 22100 22100 22100 22100 0
216 20250224 170700 153096500 22100 22100 22100 22100 0
217 20250224 170600 153096500 22100 22100 22100 22100 0
218 20250224 170500 153096500 22100 22100 22100 22100 0
219 20250224 170400 153096500 22100 22100 22100 22100 0
220 20250224 170300 153096500 22100 22100 22100 22100 0
221 20250224 170200 153096500 22100 22100 22100 22100 0
222 20250224 170100 153096500 22100 22100 22100 22100 0
223 20250224 170000 153096500 22100 22100 22100 22100 0
224 20250224 165900 153096500 22100 22100 22100 22100 0
225 20250224 165800 153096500 22100 22100 22100 22100 0
226 20250224 165700 153096500 22100 22100 22100 22100 0
227 20250224 165600 153096500 22100 22100 22100 22100 0
228 20250224 165500 153096500 22100 22100 22100 22100 0
229 20250224 165400 153096500 22100 22100 22100 22100 0
230 20250224 165300 153096500 22100 22100 22100 22100 0
231 20250224 165200 153096500 22100 22100 22100 22100 0
232 20250224 165100 153096500 22100 22100 22100 22100 0
233 20250224 165000 153096500 22100 22100 22100 22100 0
234 20250224 164900 153096500 22100 22100 22100 22100 0
235 20250224 164800 153096500 22100 22100 22100 22100 0
236 20250224 164700 153096500 22100 22100 22100 22100 0
237 20250224 164600 153096500 22100 22100 22100 22100 0
238 20250224 164500 153096500 22100 22100 22100 22100 0
239 20250224 164400 153096500 22100 22100 22100 22100 0
240 20250224 164300 153096500 22100 22100 22100 22100 0
241 20250224 164200 153096500 22100 22100 22100 22100 0
242 20250224 164100 153096500 22100 22100 22100 22100 302
243 20250224 164000 153096500 22100 22100 22100 22100 0
244 20250224 163900 153096500 22100 22100 22100 22100 0
245 20250224 163800 153096500 22100 22100 22100 22100 0
246 20250224 163700 153096500 22100 22100 22100 22100 0
247 20250224 163600 153096500 22100 22100 22100 22100 0
248 20250224 163500 153096500 22100 22100 22100 22100 0
249 20250224 163400 153096500 22100 22100 22100 22100 0
250 20250224 163300 153096500 22100 22100 22100 22100 0
251 20250224 163200 153096500 22100 22100 22100 22100 0
252 20250224 163100 153096500 22100 22100 22100 22100 0
253 20250224 163000 153096500 22100 22100 22100 22100 0
254 20250224 162900 153096500 22100 22100 22100 22100 0
255 20250224 162800 153096500 22100 22100 22100 22100 0
256 20250224 162700 153096500 22100 22100 22100 22100 0
257 20250224 162600 153096500 22100 22100 22100 22100 0
258 20250224 162500 153096500 22100 22100 22100 22100 0
259 20250224 162400 153096500 22100 22100 22100 22100 0
260 20250224 162300 153096500 22100 22100 22100 22100 0
261 20250224 162200 153096500 22100 22100 22100 22100 0
262 20250224 162100 153096500 22100 22100 22100 22100 0
263 20250224 162000 153096500 22100 22100 22100 22100 0
264 20250224 161900 153096500 22100 22100 22100 22100 0
265 20250224 161800 153096500 22100 22100 22100 22100 0
266 20250224 161700 153096500 22100 22100 22100 22100 0
267 20250224 161600 153096500 22100 22100 22100 22100 0
268 20250224 161500 153096500 22100 22100 22100 22100 0
269 20250224 161400 153096500 22100 22100 22100 22100 0
270 20250224 161300 153096500 22100 22100 22100 22100 0
271 20250224 161200 153096500 22100 22100 22100 22100 0
272 20250224 161100 153096500 22100 22100 22100 22100 302
273 20250224 161000 153096500 22100 22100 22100 22100 0
274 20250224 160900 153096500 22100 22100 22100 22100 0
275 20250224 160800 153096500 22100 22100 22100 22100 0
276 20250224 160700 153096500 22100 22100 22100 22100 0
277 20250224 160600 153096500 22100 22100 22100 22100 0
278 20250224 160500 153096500 22100 22100 22100 22100 0
279 20250224 160400 153096500 22100 22100 22100 22100 0
280 20250224 160300 153096500 22100 22100 22100 22100 0
281 20250224 160200 153096500 22100 22100 22100 22100 0
282 20250224 160100 153096500 22100 22100 22100 22100 0
283 20250224 160000 153096500 22100 22100 22100 22100 0
284 20250224 155900 153096500 22100 22100 22100 22100 0
285 20250224 155800 153096500 22100 22100 22100 22100 0
286 20250224 155700 153096500 22100 22100 22100 22100 0
287 20250224 155600 153096500 22100 22100 22100 22100 0
288 20250224 155500 153096500 22100 22100 22100 22100 0
289 20250224 155400 153096500 22100 22100 22100 22100 0
290 20250224 155300 153096500 22100 22100 22100 22100 0
291 20250224 155200 153096500 22100 22100 22100 22100 0
292 20250224 155100 153096500 22100 22100 22100 22100 0
293 20250224 155000 153096500 22100 22100 22100 22100 0
294 20250224 154900 153096500 22100 22100 22100 22100 0
295 20250224 154800 153096500 22100 22100 22100 22100 0
296 20250224 154700 153096500 22100 22100 22100 22100 0
297 20250224 154600 153096500 22100 22100 22100 22100 0
298 20250224 154500 153096500 22100 22100 22100 22100 0
299 20250224 154400 153096500 22100 22100 22100 22100 0
300 20250224 154300 153096500 22100 22100 22100 22100 0
301 20250224 154200 153096500 22100 22100 22100 22100 0
302 20250224 154100 153096500 22100 22100 22100 22100 302
303 20250224 154000 153096500 22100 22100 22100 22100 0
304 20250224 153900 153096500 22100 22100 22100 22100 0
305 20250224 153800 153096500 22100 22100 22100 22100 0
306 20250224 153700 153096500 22100 22100 22100 22100 0
307 20250224 153600 153096500 22100 22100 22100 22100 0
308 20250224 153500 153096500 22100 22100 22100 22100 0
309 20250224 153400 153096500 22100 22100 22100 22100 0
310 20250224 153300 153096500 22100 22100 22100 22100 0
311 20250224 153200 153096500 22100 22100 22100 22100 0
312 20250224 153100 153096500 22100 22100 22100 22100 0
313 20250224 153000 153096500 22100 22100 22100 22100 302
314 20250224 152900 146422300 22050 22050 22050 22050 0
315 20250224 152800 146422300 22050 22050 22050 22050 0
316 20250224 152700 146422300 22050 22050 22050 22050 0
317 20250224 152600 146422300 22050 22050 22050 22050 0
318 20250224 152500 146422300 22050 22050 22050 22050 0
319 20250224 152400 146422300 22050 22050 22050 22050 0
320 20250224 152300 146422300 22050 22050 22050 22050 0
321 20250224 152200 146422300 22050 22050 22050 22050 0
322 20250224 152100 146422300 22050 22050 22050 22050 0
323 20250224 152000 146422300 22050 22050 22050 22050 0
324 20250224 151900 146422300 22050 22050 22050 22050 0
325 20250224 151800 146422300 22050 22050 22050 22050 0
326 20250224 151700 146422300 22050 22050 22050 22050 0
327 20250224 151600 146422300 22050 22050 22050 22050 0
328 20250224 151500 146422300 22050 22050 22050 22050 0
329 20250224 151400 146422300 22050 22050 22050 22050 0
330 20250224 151300 146422300 22050 22050 22050 22050 0
331 20250224 151200 146422300 22050 22050 22050 22050 0
332 20250224 151100 146422300 22050 22050 22050 22050 0
333 20250224 151000 146422300 22050 22050 22050 22050 1
334 20250224 150900 146400250 22100 22100 22100 22100 0
335 20250224 150800 146400250 22100 22100 22100 22100 0
336 20250224 150700 146400250 22100 22100 22100 22100 0
337 20250224 150600 146400250 22100 22100 22100 22100 0
338 20250224 150500 146400250 22100 22100 22100 22100 0
339 20250224 150400 146400250 22100 22100 22100 22100 0
340 20250224 150300 146400250 22100 22100 22100 22100 3
341 20250224 150200 146333950 22050 22050 22050 22050 29
342 20250224 150100 145694500 22000 22000 22000 22000 0
343 20250224 150000 145694500 22000 22000 22000 22000 1
344 20250224 145900 145672500 22050 22050 22050 22050 0
345 20250224 145800 145672500 22050 22050 22050 22050 0
346 20250224 145700 145672500 22050 22050 22050 22050 0
347 20250224 145600 145672500 22050 22050 22050 22050 0
348 20250224 145500 145672500 22050 22050 22050 22050 0
349 20250224 145400 145672500 22050 22050 22050 22050 0
350 20250224 145300 145672500 22050 22050 22050 22050 0
351 20250224 145200 145672500 22050 22050 22050 22050 0
352 20250224 145100 145672500 22050 22050 22050 22050 0
353 20250224 145000 145672500 22050 22050 22050 22050 0
354 20250224 144900 145672500 22050 22050 22050 22050 0
355 20250224 144800 145672500 22050 22050 22050 22050 0
356 20250224 144700 145672500 22050 22050 22050 22050 0
357 20250224 144600 145672500 22050 22050 22050 22050 0
358 20250224 144500 145672500 22050 22050 22050 22050 0
359 20250224 144400 145672500 22050 22050 22050 22050 1
360 20250224 144300 145650450 22000 22000 22000 22000 0
361 20250224 144200 145650450 22000 22000 22000 22000 0
362 20250224 144100 145650450 22000 22000 22000 22000 0
363 20250224 144000 145650450 22000 22000 22000 22000 0
364 20250224 143900 145650450 22000 22000 22000 22000 0
365 20250224 143800 145650450 22000 22000 22000 22000 0
366 20250224 143700 145650450 22000 22000 22000 22000 0
367 20250224 143600 145650450 22000 22000 22000 22000 0
368 20250224 143500 145650450 22000 22000 22000 22000 0
369 20250224 143400 145650450 22000 22000 22000 22000 0
370 20250224 143300 145650450 22000 22000 22000 22000 706
371 20250224 143200 130118450 21950 21950 21950 21950 0
372 20250224 143100 130118450 21950 21950 21950 21950 0
373 20250224 143000 130118450 21950 22000 22000 21950 3
374 20250224 142900 130052500 22000 22000 22000 22000 0
375 20250224 142800 130052500 22000 22000 22000 22000 0
376 20250224 142700 130052500 22000 22000 22000 22000 0
377 20250224 142600 130052500 22000 22000 22000 22000 0
378 20250224 142500 130052500 22000 22000 22000 22000 0
379 20250224 142400 130052500 22000 22000 22000 22000 3
380 20250224 142300 129986500 22000 22000 22000 22000 0
381 20250224 142200 129986500 22000 22000 22000 22000 0
382 20250224 142100 129986500 22000 22000 22000 22000 0
383 20250224 142000 129986500 22000 22000 22000 22000 0
384 20250224 141900 129986500 22000 22000 22000 22000 0
385 20250224 141800 129986500 22000 22000 22000 22000 0
386 20250224 141700 129986500 22000 22000 22000 22000 1
387 20250224 141600 129964500 21950 21950 21950 21950 0
388 20250224 141500 129964500 21950 21950 21950 21950 0
389 20250224 141400 129964500 21950 21950 21950 21950 0
390 20250224 141300 129964500 21950 21950 21950 21950 1
391 20250224 141200 129942550 21950 21950 21950 21950 0
392 20250224 141100 129942550 21950 22000 22000 21950 179
393 20250224 141000 126005900 22000 22000 22000 22000 0
394 20250224 140900 126005900 22000 22000 22000 22000 0
395 20250224 140800 126005900 22000 22000 22000 22000 0
396 20250224 140700 126005900 22000 22000 22000 22000 0
397 20250224 140600 126005900 22000 22000 22000 22000 0
398 20250224 140500 126005900 22000 22000 22000 22000 0
399 20250224 140400 126005900 22000 22000 22000 22000 0
400 20250224 140300 126005900 22000 22000 22000 22000 0
401 20250224 140200 126005900 22000 22000 22000 22000 0
402 20250224 140100 126005900 22000 22000 22000 22000 0
403 20250224 140000 126005900 22000 22000 22000 22000 0
404 20250224 135900 126005900 22000 22000 22000 22000 0
405 20250224 135800 126005900 22000 22000 22000 22000 0
406 20250224 135700 126005900 22000 22000 22000 22000 0
407 20250224 135600 126005900 22000 22000 22000 22000 0
408 20250224 135500 126005900 22000 22000 22000 22000 0
409 20250224 135400 126005900 22000 22000 22000 22000 0
410 20250224 135300 126005900 22000 22000 22000 22000 0
411 20250224 135200 126005900 22000 22000 22000 22000 0
412 20250224 135100 126005900 22000 22000 22000 22000 0
413 20250224 135000 126005900 22000 22000 22000 22000 0
414 20250224 134900 126005900 22000 22000 22000 22000 0
415 20250224 134800 126005900 22000 22000 22000 22000 0
416 20250224 134700 126005900 22000 22000 22000 22000 0
417 20250224 134600 126005900 22000 22000 22000 22000 0
418 20250224 134500 126005900 22000 22000 22000 22000 0
419 20250224 134400 126005900 22000 22000 22000 22000 0
420 20250224 134300 126005900 22000 22000 22000 22000 0
421 20250224 134200 126005900 22000 22000 22000 22000 0
422 20250224 134100 126005900 22000 22000 22000 22000 0
423 20250224 134000 126005900 22000 22000 22000 22000 0
424 20250224 133900 126005900 22000 22000 22000 22000 0
425 20250224 133800 126005900 22000 22000 22000 22000 0
426 20250224 133700 126005900 22000 22000 22000 22000 0
427 20250224 133600 126005900 22000 22050 22050 22000 59
428 20250224 133500 124705400 22000 22050 22050 22000 21
429 20250224 133400 124242500 22050 22050 22050 22050 0
430 20250224 133300 124242500 22050 22050 22050 22050 0
431 20250224 133200 124242500 22050 22050 22050 22050 0
432 20250224 133100 124242500 22050 22050 22050 22050 0
433 20250224 133000 124242500 22050 22050 22050 22050 0
434 20250224 132900 124242500 22050 22050 22050 22050 0
435 20250224 132800 124242500 22050 22050 22050 22050 0
436 20250224 132700 124242500 22050 22050 22050 22050 0
437 20250224 132600 124242500 22050 22050 22050 22050 0
438 20250224 132500 124242500 22050 22050 22050 22050 2
439 20250224 132400 124198400 22000 22000 22000 22000 0
440 20250224 132300 124198400 22000 22000 22000 22000 0
441 20250224 132200 124198400 22000 22000 22000 22000 0
442 20250224 132100 124198400 22000 22000 22000 22000 0
443 20250224 132000 124198400 22000 22000 22000 22000 0
444 20250224 131900 124198400 22000 22000 22000 22000 0
445 20250224 131800 124198400 22000 22000 22000 22000 0
446 20250224 131700 124198400 22000 22000 22000 22000 0
447 20250224 131600 124198400 22000 22000 22000 22000 0
448 20250224 131500 124198400 22000 22000 22000 22000 0
449 20250224 131400 124198400 22000 22000 22000 22000 0
450 20250224 131300 124198400 22000 22000 22000 22000 0
451 20250224 131200 124198400 22000 22000 22000 22000 0
452 20250224 131100 124198400 22000 22000 22000 22000 0
453 20250224 131000 124198400 22000 22000 22000 22000 0
454 20250224 130900 124198400 22000 22000 22000 22000 0
455 20250224 130800 124198400 22000 22000 22000 22000 0
456 20250224 130700 124198400 22000 22000 22000 22000 0
457 20250224 130600 124198400 22000 22000 22000 22000 0
458 20250224 130500 124198400 22000 22000 22000 22000 0
459 20250224 130400 124198400 22000 22000 22000 22000 0
460 20250224 130300 124198400 22000 22000 22000 22000 0
461 20250224 130200 124198400 22000 22000 22000 22000 0
462 20250224 130100 124198400 22000 22000 22000 22000 18
463 20250224 130000 123802400 21900 22000 22000 21900 1000
464 20250224 125900 101885800 22000 22000 22000 22000 0
465 20250224 125800 101885800 22000 22050 22050 22000 1000
466 20250224 125700 79880850 22100 22100 22100 22100 0
467 20250224 125600 79880850 22100 22100 22100 22100 0
468 20250224 125500 79880850 22100 22100 22100 22100 1
469 20250224 125400 79858750 22050 22050 22050 22050 0
470 20250224 125300 79858750 22050 22050 22050 22050 0
471 20250224 125200 79858750 22050 22050 22050 22050 0
472 20250224 125100 79858750 22050 22050 22050 22050 0
473 20250224 125000 79858750 22050 22050 22050 22050 0
474 20250224 124900 79858750 22050 22050 22050 22050 0
475 20250224 124800 79858750 22050 22050 22050 22050 0
476 20250224 124700 79858750 22050 22050 22050 22050 0
477 20250224 124600 79858750 22050 22050 22050 22050 0
478 20250224 124500 79858750 22050 22050 22050 22050 0
479 20250224 124400 79858750 22050 22050 22050 22050 0
480 20250224 124300 79858750 22050 22050 22050 22050 0
481 20250224 124200 79858750 22050 22050 22050 22050 13
482 20250224 124100 79572100 22050 22050 22050 22050 19
483 20250224 124000 79153150 22050 22050 22050 22050 0
484 20250224 123900 79153150 22050 22050 22050 22050 0
485 20250224 123800 79153150 22050 22050 22050 22050 0
486 20250224 123700 79153150 22050 22050 22050 22050 0
487 20250224 123600 79153150 22050 22050 22050 22050 0
488 20250224 123500 79153150 22050 22050 22050 22050 0
489 20250224 123400 79153150 22050 22050 22050 22050 0
490 20250224 123300 79153150 22050 22050 22050 22050 0
491 20250224 123200 79153150 22050 22050 22050 22050 0
492 20250224 123100 79153150 22050 22050 22050 22050 0
493 20250224 123000 79153150 22050 22050 22050 22050 0
494 20250224 122900 79153150 22050 22050 22050 22050 0
495 20250224 122800 79153150 22050 22050 22050 22050 0
496 20250224 122700 79153150 22050 22050 22050 22050 0
497 20250224 122600 79153150 22050 22050 22050 22050 0
498 20250224 122500 79153150 22050 22050 22050 22050 0
499 20250224 122400 79153150 22050 22050 22050 22050 0
500 20250224 122300 79153150 22050 22050 22050 22050 0
501 20250224 122200 79153150 22050 22050 22050 22050 0
502 20250224 122100 79153150 22050 22050 22050 22050 0
503 20250224 122000 79153150 22050 22050 22050 22050 0
504 20250224 121900 79153150 22050 22050 22050 22050 0
505 20250224 121800 79153150 22050 22050 22050 22050 0
506 20250224 121700 79153150 22050 22050 22050 22050 0
507 20250224 121600 79153150 22050 22050 22050 22050 0
508 20250224 121500 79153150 22050 22050 22050 22050 0
509 20250224 121400 79153150 22050 22050 22050 22050 0
510 20250224 121300 79153150 22050 22050 22050 22050 0
511 20250224 121200 79153150 22050 22050 22050 22050 0
512 20250224 121100 79153150 22050 22050 22050 22050 0
513 20250224 121000 79153150 22050 22050 22050 22050 0
514 20250224 120900 79153150 22050 22050 22050 22050 99
515 20250224 120800 76970200 22050 22050 22050 22050 0
516 20250224 120700 76970200 22050 22050 22050 22050 0
517 20250224 120600 76970200 22050 22050 22050 22050 0
518 20250224 120500 76970200 22050 22050 22050 22050 0
519 20250224 120400 76970200 22050 22050 22050 22050 0
520 20250224 120300 76970200 22050 22050 22050 22050 0
521 20250224 120200 76970200 22050 22050 22050 22050 0
522 20250224 120100 76970200 22050 22050 22050 22050 0
523 20250224 120000 76970200 22050 22050 22050 22050 0
524 20250224 115900 76970200 22050 22050 22050 22050 0
525 20250224 115800 76970200 22050 22050 22050 22050 0
526 20250224 115700 76970200 22050 22050 22050 22050 0
527 20250224 115600 76970200 22050 22050 22050 22050 0
528 20250224 115500 76970200 22050 22050 22050 22050 0
529 20250224 115400 76970200 22050 22050 22050 22050 189
530 20250224 115300 72802750 22100 22100 22100 22100 0
531 20250224 115200 72802750 22100 22100 22100 22100 0
532 20250224 115100 72802750 22100 22100 22100 22100 0
533 20250224 115000 72802750 22100 22100 22100 22100 0
534 20250224 114900 72802750 22100 22100 22100 22100 0
535 20250224 114800 72802750 22100 22100 22100 22100 0
536 20250224 114700 72802750 22100 22100 22100 22100 0
537 20250224 114600 72802750 22100 22100 22100 22100 0
538 20250224 114500 72802750 22100 22100 22100 22100 0
539 20250224 114400 72802750 22100 22100 22100 22100 0
540 20250224 114300 72802750 22100 22100 22100 22100 0
541 20250224 114200 72802750 22100 22100 22100 22100 0
542 20250224 114100 72802750 22100 22100 22100 22100 0
543 20250224 114000 72802750 22100 22100 22100 22100 0
544 20250224 113900 72802750 22100 22100 22100 22100 0
545 20250224 113800 72802750 22100 22100 22100 22100 0
546 20250224 113700 72802750 22100 22100 22100 22100 0
547 20250224 113600 72802750 22100 22100 22100 22100 1
548 20250224 113500 72780650 22100 22100 22100 22100 0
549 20250224 113400 72780650 22100 22100 22100 22100 10
550 20250224 113300 72559650 22100 22100 22100 22100 2
551 20250224 113200 72515450 22050 22050 22050 22050 0
552 20250224 113100 72515450 22050 22050 22050 22050 0
553 20250224 113000 72515450 22050 22050 22050 22050 0
554 20250224 112900 72515450 22050 22050 22050 22050 0
555 20250224 112800 72515450 22050 22050 22050 22050 0
556 20250224 112700 72515450 22050 22050 22050 22050 0
557 20250224 112600 72515450 22050 22050 22050 22050 0
558 20250224 112500 72515450 22050 22050 22050 22050 0
559 20250224 112400 72515450 22050 22050 22050 22050 0
560 20250224 112300 72515450 22050 22050 22050 22050 0
561 20250224 112200 72515450 22050 22050 22050 22050 0
562 20250224 112100 72515450 22050 22050 22050 22050 0
563 20250224 112000 72515450 22050 22050 22050 22050 0
564 20250224 111900 72515450 22050 22050 22050 22050 0
565 20250224 111800 72515450 22050 22050 22050 22050 0
566 20250224 111700 72515450 22050 22050 22050 22050 0
567 20250224 111600 72515450 22050 22050 22050 22050 0
568 20250224 111500 72515450 22050 22050 22050 22050 0
569 20250224 111400 72515450 22050 22050 22050 22050 0
570 20250224 111300 72515450 22050 22050 22050 22050 0
571 20250224 111200 72515450 22050 22050 22050 22050 40
572 20250224 111100 71633450 22100 22100 22100 22100 0
573 20250224 111000 71633450 22100 22100 22100 22100 0
574 20250224 110900 71633450 22100 22100 22100 22100 0
575 20250224 110800 71633450 22100 22100 22100 22100 0
576 20250224 110700 71633450 22100 22100 22100 22100 0
577 20250224 110600 71633450 22100 22100 22100 22100 0
578 20250224 110500 71633450 22100 22100 22100 22100 0
579 20250224 110400 71633450 22100 22100 22100 22100 1
580 20250224 110300 71611350 22100 22100 22100 22100 0
581 20250224 110200 71611350 22100 22100 22100 22100 0
582 20250224 110100 71611350 22100 22100 22100 22100 0
583 20250224 110000 71611350 22100 22100 22100 22100 0
584 20250224 105900 71611350 22100 22100 22100 22100 0
585 20250224 105800 71611350 22100 22100 22100 22100 0
586 20250224 105700 71611350 22100 22100 22100 22100 2
587 20250224 105600 71567150 22100 22100 22100 22100 0
588 20250224 105500 71567150 22100 22100 22100 22100 1
589 20250224 105400 71545050 22050 22050 22050 22050 0
590 20250224 105300 71545050 22050 22050 22050 22050 0
591 20250224 105200 71545050 22050 22050 22050 22050 0
592 20250224 105100 71545050 22050 22050 22050 22050 0
593 20250224 105000 71545050 22050 22050 22050 22050 5
594 20250224 104900 71434800 22100 22100 22100 22100 0
595 20250224 104800 71434800 22100 22100 22100 22100 0
596 20250224 104700 71434800 22100 22100 22100 22100 0
597 20250224 104600 71434800 22100 22100 22100 22100 0
598 20250224 104500 71434800 22100 22100 22100 22100 0
599 20250224 104400 71434800 22100 22100 22100 22100 99
600 20250224 104300 69246900 22100 22100 22100 22100 0
601 20250224 104200 69246900 22100 22100 22100 22100 2
602 20250224 104100 69202700 22100 22100 22100 22100 0
603 20250224 104000 69202700 22100 22100 22100 22100 0
604 20250224 103900 69202700 22100 22100 22100 22100 0
605 20250224 103800 69202700 22100 22100 22100 22100 0
606 20250224 103700 69202700 22100 22100 22100 22100 2
607 20250224 103600 69158500 22100 22100 22100 22100 0
608 20250224 103500 69158500 22100 22100 22100 22100 1
609 20250224 103400 69136400 22100 22100 22100 22100 0
610 20250224 103300 69136400 22100 22100 22100 22100 0
611 20250224 103200 69136400 22100 22100 22100 22100 0
612 20250224 103100 69136400 22100 22100 22100 22100 0
613 20250224 103000 69136400 22100 22100 22100 22100 0
614 20250224 102900 69136400 22100 22100 22100 22100 0
615 20250224 102800 69136400 22100 22100 22100 22100 0
616 20250224 102700 69136400 22100 22100 22100 22100 0
617 20250224 102600 69136400 22100 22100 22100 22100 0
618 20250224 102500 69136400 22100 22100 22100 22100 5
619 20250224 102400 69025900 22100 22100 22100 22100 0
620 20250224 102300 69025900 22100 22050 22100 22050 15
621 20250224 102200 68695100 22150 22150 22150 22150 10
622 20250224 102100 68473600 22150 22150 22150 22150 0
623 20250224 102000 68473600 22150 22150 22150 22150 0
624 20250224 101900 68473600 22150 22150 22150 22150 0
625 20250224 101800 68473600 22150 22150 22150 22150 0
626 20250224 101700 68473600 22150 22150 22150 22150 0
627 20250224 101600 68473600 22150 22150 22150 22150 0
628 20250224 101500 68473600 22150 22150 22150 22150 0
629 20250224 101400 68473600 22150 22150 22150 22150 3
630 20250224 101300 68407150 22150 22150 22150 22150 0
631 20250224 101200 68407150 22150 22100 22150 22100 131
632 20250224 101100 65512000 22100 22100 22100 22100 0
633 20250224 101000 65512000 22100 22100 22100 22100 0
634 20250224 100900 65512000 22100 22100 22100 22100 11
635 20250224 100800 65268900 22050 22050 22050 22050 0
636 20250224 100700 65268900 22050 22050 22050 22050 0
637 20250224 100600 65268900 22050 22050 22050 22050 0
638 20250224 100500 65268900 22050 22050 22050 22050 0
639 20250224 100400 65268900 22050 22050 22050 22050 29
640 20250224 100300 64629450 22000 22000 22000 22000 368
641 20250224 100200 56533450 22050 22050 22050 22050 0
642 20250224 100100 56533450 22050 22100 22100 22050 1231
643 20250224 100000 29379300 22150 22150 22150 22150 1
644 20250224 095900 29357150 22150 22150 22150 22150 24
645 20250224 095800 28825550 22150 22150 22150 22150 0
646 20250224 095700 28825550 22150 22150 22150 22150 2
647 20250224 095600 28781250 22100 22100 22100 22100 0
648 20250224 095500 28781250 22100 22100 22100 22100 0
649 20250224 095400 28781250 22100 22100 22100 22100 0
650 20250224 095300 28781250 22100 22100 22100 22100 0
651 20250224 095200 28781250 22100 22100 22100 22100 0
652 20250224 095100 28781250 22100 22100 22100 22100 0
653 20250224 095000 28781250 22100 22100 22100 22100 0
654 20250224 094900 28781250 22100 22100 22100 22100 0
655 20250224 094800 28781250 22100 22100 22100 22100 0
656 20250224 094700 28781250 22100 22100 22100 22100 0
657 20250224 094600 28781250 22100 22100 22100 22100 0
658 20250224 094500 28781250 22100 22100 22100 22100 0
659 20250224 094400 28781250 22100 22100 22100 22100 56
660 20250224 094300 27543650 22100 22150 22150 22100 282
661 20250224 094200 21301150 22200 22200 22200 22200 2
662 20250224 094100 21256750 22200 22200 22200 22200 0
663 20250224 094000 21256750 22200 22200 22200 22200 0
664 20250224 093900 21256750 22200 22200 22200 22200 0
665 20250224 093800 21256750 22200 22200 22200 22200 6
666 20250224 093700 21123550 22150 22150 22150 22150 0
667 20250224 093600 21123550 22150 22150 22150 22150 20
668 20250224 093500 20680550 22100 22100 22100 22100 0
669 20250224 093400 20680550 22100 22100 22100 22100 131
670 20250224 093300 17785450 22100 22100 22100 22100 0
671 20250224 093200 17785450 22100 22100 22100 22100 0
672 20250224 093100 17785450 22100 22100 22100 22100 1
673 20250224 093000 17763350 22050 22050 22050 22050 55
674 20250224 092900 16550600 22000 22000 22000 22000 0
675 20250224 092800 16550600 22000 22000 22000 22000 0
676 20250224 092700 16550600 22000 22000 22000 22000 0
677 20250224 092600 16550600 22000 22000 22000 22000 0
678 20250224 092500 16550600 22000 22000 22000 22000 0
679 20250224 092400 16550600 22000 22000 22000 22000 132
680 20250224 092300 13646600 22000 22000 22000 22000 0
681 20250224 092200 13646600 22000 22000 22000 22000 0
682 20250224 092100 13646600 22000 22000 22000 22000 10
683 20250224 092000 13426600 21950 21950 21950 21950 0
684 20250224 091900 13426600 21950 21950 21950 21950 0
685 20250224 091800 13426600 21950 21900 21950 21900 14
686 20250224 091700 13119350 21900 22000 22000 21900 24
687 20250224 091600 12591450 21900 21950 21950 21900 52
688 20250224 091500 11451200 22000 22000 22000 22000 0
689 20250224 091400 11451200 22000 22000 22000 22000 1
690 20250224 091300 11429200 22000 22000 22000 22000 5
691 20250224 091200 11319200 22000 22000 22000 22000 0
692 20250224 091100 11319200 22000 22000 22000 22000 6
693 20250224 091000 11187200 22000 22000 22000 22000 10
694 20250224 090900 10967200 22000 22000 22000 22000 0
695 20250224 090800 10967200 22000 22000 22000 22000 53
696 20250224 090700 9801200 22050 22050 22050 22050 0
697 20250224 090600 9801200 22050 22050 22050 22050 60
698 20250224 090500 8478200 22100 22100 22100 22100 112
699 20250224 090400 6003000 22100 22100 22100 22100 0
700 20250224 090300 6003000 22100 22100 22100 22100 0
701 20250224 090200 6003000 22100 22100 22100 22100 0
702 20250224 090100 6003000 22100 22100 22100 22100 40
703 20250224 090000 5119000 22100 22200 22200 22100 231