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

761
389500/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213900,952188450,23100,23100,23100,23100,671
20250224,213800,952188450,23100,23100,23100,23100,0
20250224,213700,952188450,23100,23100,23100,23100,0
20250224,213600,952188450,23100,23100,23100,23100,0
20250224,213500,952188450,23100,23100,23100,23100,0
20250224,213400,952188450,23100,23100,23100,23100,0
20250224,213300,952188450,23100,23100,23100,23100,0
20250224,213200,952188450,23100,23100,23100,23100,0
20250224,213100,952188450,23100,23100,23100,23100,0
20250224,213000,952188450,23100,23100,23100,23100,0
20250224,212900,952188450,23100,23100,23100,23100,0
20250224,212800,952188450,23100,23100,23100,23100,0
20250224,212700,952188450,23100,23100,23100,23100,0
20250224,212600,952188450,23100,23100,23100,23100,0
20250224,212500,952188450,23100,23100,23100,23100,0
20250224,212400,952188450,23100,23100,23100,23100,0
20250224,212300,952188450,23100,23100,23100,23100,0
20250224,212200,952188450,23100,23100,23100,23100,0
20250224,212100,952188450,23100,23100,23100,23100,0
20250224,212000,952188450,23100,23100,23100,23100,0
20250224,211900,952188450,23100,23100,23100,23100,0
20250224,211800,952188450,23100,23100,23100,23100,0
20250224,211700,952188450,23100,23100,23100,23100,0
20250224,211600,952188450,23100,23100,23100,23100,0
20250224,211500,952188450,23100,23100,23100,23100,0
20250224,211400,952188450,23100,23100,23100,23100,0
20250224,211300,952188450,23100,23100,23100,23100,0
20250224,211200,952188450,23100,23100,23100,23100,0
20250224,211100,952188450,23100,23100,23100,23100,0
20250224,211000,952188450,23100,23100,23100,23100,0
20250224,210900,952188450,23100,23100,23100,23100,671
20250224,210800,952188450,23100,23100,23100,23100,0
20250224,210700,952188450,23100,23100,23100,23100,0
20250224,210600,952188450,23100,23100,23100,23100,0
20250224,210500,952188450,23100,23100,23100,23100,0
20250224,210400,952188450,23100,23100,23100,23100,0
20250224,210300,952188450,23100,23100,23100,23100,0
20250224,210200,952188450,23100,23100,23100,23100,0
20250224,210100,952188450,23100,23100,23100,23100,0
20250224,210000,952188450,23100,23100,23100,23100,0
20250224,205900,952188450,23100,23100,23100,23100,0
20250224,205800,952188450,23100,23100,23100,23100,0
20250224,205700,952188450,23100,23100,23100,23100,0
20250224,205600,952188450,23100,23100,23100,23100,0
20250224,205500,952188450,23100,23100,23100,23100,0
20250224,205400,952188450,23100,23100,23100,23100,0
20250224,205300,952188450,23100,23100,23100,23100,0
20250224,205200,952188450,23100,23100,23100,23100,0
20250224,205100,952188450,23100,23100,23100,23100,0
20250224,205000,952188450,23100,23100,23100,23100,0
20250224,204900,952188450,23100,23100,23100,23100,0
20250224,204800,952188450,23100,23100,23100,23100,0
20250224,204700,952188450,23100,23100,23100,23100,0
20250224,204600,952188450,23100,23100,23100,23100,0
20250224,204500,952188450,23100,23100,23100,23100,0
20250224,204400,952188450,23100,23100,23100,23100,0
20250224,204300,952188450,23100,23100,23100,23100,0
20250224,204200,952188450,23100,23100,23100,23100,0
20250224,204100,952188450,23100,23100,23100,23100,0
20250224,204000,952188450,23100,23100,23100,23100,0
20250224,203900,952188450,23100,23100,23100,23100,671
20250224,203800,952188450,23100,23100,23100,23100,0
20250224,203700,952188450,23100,23100,23100,23100,0
20250224,203600,952188450,23100,23100,23100,23100,0
20250224,203500,952188450,23100,23100,23100,23100,0
20250224,203400,952188450,23100,23100,23100,23100,0
20250224,203300,952188450,23100,23100,23100,23100,0
20250224,203200,952188450,23100,23100,23100,23100,0
20250224,203100,952188450,23100,23100,23100,23100,0
20250224,203000,952188450,23100,23100,23100,23100,0
20250224,202900,952188450,23100,23100,23100,23100,0
20250224,202800,952188450,23100,23100,23100,23100,0
20250224,202700,952188450,23100,23100,23100,23100,0
20250224,202600,952188450,23100,23100,23100,23100,0
20250224,202500,952188450,23100,23100,23100,23100,0
20250224,202400,952188450,23100,23100,23100,23100,0
20250224,202300,952188450,23100,23100,23100,23100,0
20250224,202200,952188450,23100,23100,23100,23100,0
20250224,202100,952188450,23100,23100,23100,23100,0
20250224,202000,952188450,23100,23100,23100,23100,0
20250224,201900,952188450,23100,23100,23100,23100,0
20250224,201800,952188450,23100,23100,23100,23100,0
20250224,201700,952188450,23100,23100,23100,23100,0
20250224,201600,952188450,23100,23100,23100,23100,0
20250224,201500,952188450,23100,23100,23100,23100,0
20250224,201400,952188450,23100,23100,23100,23100,0
20250224,201300,952188450,23100,23100,23100,23100,0
20250224,201200,952188450,23100,23100,23100,23100,0
20250224,201100,952188450,23100,23100,23100,23100,0
20250224,201000,952188450,23100,23100,23100,23100,0
20250224,200900,952188450,23100,23100,23100,23100,671
20250224,200800,952188450,23100,23100,23100,23100,0
20250224,200700,952188450,23100,23100,23100,23100,0
20250224,200600,952188450,23100,23100,23100,23100,0
20250224,200500,952188450,23100,23100,23100,23100,0
20250224,200400,952188450,23100,23100,23100,23100,0
20250224,200300,952188450,23100,23100,23100,23100,0
20250224,200200,952188450,23100,23100,23100,23100,0
20250224,200100,952188450,23100,23100,23100,23100,0
20250224,200000,952188450,23100,23100,23100,23100,0
20250224,195900,952188450,23100,23100,23100,23100,0
20250224,195800,952188450,23100,23100,23100,23100,0
20250224,195700,952188450,23100,23100,23100,23100,0
20250224,195600,952188450,23100,23100,23100,23100,0
20250224,195500,952188450,23100,23100,23100,23100,0
20250224,195400,952188450,23100,23100,23100,23100,0
20250224,195300,952188450,23100,23100,23100,23100,0
20250224,195200,952188450,23100,23100,23100,23100,0
20250224,195100,952188450,23100,23100,23100,23100,0
20250224,195000,952188450,23100,23100,23100,23100,0
20250224,194900,952188450,23100,23100,23100,23100,0
20250224,194800,952188450,23100,23100,23100,23100,0
20250224,194700,952188450,23100,23100,23100,23100,0
20250224,194600,952188450,23100,23100,23100,23100,0
20250224,194500,952188450,23100,23100,23100,23100,0
20250224,194400,952188450,23100,23100,23100,23100,0
20250224,194300,952188450,23100,23100,23100,23100,0
20250224,194200,952188450,23100,23100,23100,23100,0
20250224,194100,952188450,23100,23100,23100,23100,0
20250224,194000,952188450,23100,23100,23100,23100,0
20250224,193900,952188450,23100,23100,23100,23100,671
20250224,193800,952188450,23100,23100,23100,23100,0
20250224,193700,952188450,23100,23100,23100,23100,0
20250224,193600,952188450,23100,23100,23100,23100,0
20250224,193500,952188450,23100,23100,23100,23100,0
20250224,193400,952188450,23100,23100,23100,23100,0
20250224,193300,952188450,23100,23100,23100,23100,0
20250224,193200,952188450,23100,23100,23100,23100,0
20250224,193100,952188450,23100,23100,23100,23100,0
20250224,193000,952188450,23100,23100,23100,23100,0
20250224,192900,952188450,23100,23100,23100,23100,0
20250224,192800,952188450,23100,23100,23100,23100,0
20250224,192700,952188450,23100,23100,23100,23100,0
20250224,192600,952188450,23100,23100,23100,23100,0
20250224,192500,952188450,23100,23100,23100,23100,0
20250224,192400,952188450,23100,23100,23100,23100,0
20250224,192300,952188450,23100,23100,23100,23100,0
20250224,192200,952188450,23100,23100,23100,23100,0
20250224,192100,952188450,23100,23100,23100,23100,0
20250224,192000,952188450,23100,23100,23100,23100,0
20250224,191900,952188450,23100,23100,23100,23100,0
20250224,191800,952188450,23100,23100,23100,23100,0
20250224,191700,952188450,23100,23100,23100,23100,0
20250224,191600,952188450,23100,23100,23100,23100,0
20250224,191500,952188450,23100,23100,23100,23100,0
20250224,191400,952188450,23100,23100,23100,23100,0
20250224,191300,952188450,23100,23100,23100,23100,0
20250224,191200,952188450,23100,23100,23100,23100,0
20250224,191100,952188450,23100,23100,23100,23100,0
20250224,191000,952188450,23100,23100,23100,23100,0
20250224,190900,952188450,23100,23100,23100,23100,671
20250224,190800,952188450,23100,23100,23100,23100,0
20250224,190700,952188450,23100,23100,23100,23100,0
20250224,190600,952188450,23100,23100,23100,23100,0
20250224,190500,952188450,23100,23100,23100,23100,0
20250224,190400,952188450,23100,23100,23100,23100,0
20250224,190300,952188450,23100,23100,23100,23100,0
20250224,190200,952188450,23100,23100,23100,23100,0
20250224,190100,952188450,23100,23100,23100,23100,0
20250224,190000,952188450,23100,23100,23100,23100,0
20250224,185900,952188450,23100,23100,23100,23100,0
20250224,185800,952188450,23100,23100,23100,23100,0
20250224,185700,952188450,23100,23100,23100,23100,0
20250224,185600,952188450,23100,23100,23100,23100,0
20250224,185500,952188450,23100,23100,23100,23100,0
20250224,185400,952188450,23100,23100,23100,23100,0
20250224,185300,952188450,23100,23100,23100,23100,0
20250224,185200,952188450,23100,23100,23100,23100,0
20250224,185100,952188450,23100,23100,23100,23100,0
20250224,185000,952188450,23100,23100,23100,23100,0
20250224,184900,952188450,23100,23100,23100,23100,0
20250224,184800,952188450,23100,23100,23100,23100,0
20250224,184700,952188450,23100,23100,23100,23100,0
20250224,184600,952188450,23100,23100,23100,23100,0
20250224,184500,952188450,23100,23100,23100,23100,0
20250224,184400,952188450,23100,23100,23100,23100,0
20250224,184300,952188450,23100,23100,23100,23100,0
20250224,184200,952188450,23100,23100,23100,23100,0
20250224,184100,952188450,23100,23100,23100,23100,0
20250224,184000,952188450,23100,23100,23100,23100,0
20250224,183900,952188450,23100,23100,23100,23100,671
20250224,183800,952188450,23100,23100,23100,23100,0
20250224,183700,952188450,23100,23100,23100,23100,0
20250224,183600,952188450,23100,23100,23100,23100,0
20250224,183500,952188450,23100,23100,23100,23100,0
20250224,183400,952188450,23100,23100,23100,23100,0
20250224,183300,952188450,23100,23100,23100,23100,0
20250224,183200,952188450,23100,23100,23100,23100,0
20250224,183100,952188450,23100,23100,23100,23100,0
20250224,183000,952188450,23100,23100,23100,23100,0
20250224,182900,952188450,23100,23100,23100,23100,0
20250224,182800,952188450,23100,23100,23100,23100,0
20250224,182700,952188450,23100,23100,23100,23100,0
20250224,182600,952188450,23100,23100,23100,23100,0
20250224,182500,952188450,23100,23100,23100,23100,0
20250224,182400,952188450,23100,23100,23100,23100,0
20250224,182300,952188450,23100,23100,23100,23100,0
20250224,182200,952188450,23100,23100,23100,23100,0
20250224,182100,952188450,23100,23100,23100,23100,0
20250224,182000,952188450,23100,23100,23100,23100,0
20250224,181900,952188450,23100,23100,23100,23100,0
20250224,181800,952188450,23100,23100,23100,23100,0
20250224,181700,952188450,23100,23100,23100,23100,0
20250224,181600,952188450,23100,23100,23100,23100,0
20250224,181500,952188450,23100,23100,23100,23100,0
20250224,181400,952188450,23100,23100,23100,23100,0
20250224,181300,952188450,23100,23100,23100,23100,0
20250224,181200,952188450,23100,23100,23100,23100,0
20250224,181100,952188450,23100,23100,23100,23100,0
20250224,181000,952188450,23100,23100,23100,23100,0
20250224,180900,952188450,23100,23100,23100,23100,671
20250224,180800,952188450,23100,23100,23100,23100,0
20250224,180700,952188450,23100,23100,23100,23100,0
20250224,180600,952188450,23100,23100,23100,23100,0
20250224,180500,952188450,23100,23100,23100,23100,0
20250224,180400,952188450,23100,23100,23100,23100,0
20250224,180300,952188450,23100,23100,23100,23100,0
20250224,180200,952188450,23100,23100,23100,23100,0
20250224,180100,952188450,23100,23100,23100,23100,0
20250224,180000,952188450,23100,23100,23100,23100,0
20250224,175900,952188450,23100,23100,23100,23100,0
20250224,175800,952188450,23100,23100,23100,23100,0
20250224,175700,952188450,23100,23100,23100,23100,0
20250224,175600,952188450,23100,23100,23100,23100,0
20250224,175500,952188450,23100,23100,23100,23100,0
20250224,175400,952188450,23100,23100,23100,23100,0
20250224,175300,952188450,23100,23100,23100,23100,0
20250224,175200,952188450,23100,23100,23100,23100,0
20250224,175100,952188450,23100,23100,23100,23100,0
20250224,175000,952188450,23100,23100,23100,23100,0
20250224,174900,952188450,23100,23100,23100,23100,0
20250224,174800,952188450,23100,23100,23100,23100,0
20250224,174700,952188450,23100,23100,23100,23100,0
20250224,174600,952188450,23100,23100,23100,23100,0
20250224,174500,952188450,23100,23100,23100,23100,0
20250224,174400,952188450,23100,23100,23100,23100,0
20250224,174300,952188450,23100,23100,23100,23100,0
20250224,174200,952188450,23100,23100,23100,23100,0
20250224,174100,952188450,23100,23100,23100,23100,0
20250224,174000,952188450,23100,23100,23100,23100,0
20250224,173900,952188450,23100,23100,23100,23100,671
20250224,173800,952188450,23100,23100,23100,23100,0
20250224,173700,952188450,23100,23100,23100,23100,0
20250224,173600,952188450,23100,23100,23100,23100,0
20250224,173500,952188450,23100,23100,23100,23100,0
20250224,173400,952188450,23100,23100,23100,23100,0
20250224,173300,952188450,23100,23100,23100,23100,0
20250224,173200,952188450,23100,23100,23100,23100,0
20250224,173100,952188450,23100,23100,23100,23100,0
20250224,173000,952188450,23100,23100,23100,23100,0
20250224,172900,952188450,23100,23100,23100,23100,0
20250224,172800,952188450,23100,23100,23100,23100,0
20250224,172700,952188450,23100,23100,23100,23100,0
20250224,172600,952188450,23100,23100,23100,23100,0
20250224,172500,952188450,23100,23100,23100,23100,0
20250224,172400,952188450,23100,23100,23100,23100,0
20250224,172300,952188450,23100,23100,23100,23100,0
20250224,172200,952188450,23100,23100,23100,23100,0
20250224,172100,952188450,23100,23100,23100,23100,0
20250224,172000,952188450,23100,23100,23100,23100,0
20250224,171900,952188450,23100,23100,23100,23100,0
20250224,171800,952188450,23100,23100,23100,23100,0
20250224,171700,952188450,23100,23100,23100,23100,0
20250224,171600,952188450,23100,23100,23100,23100,0
20250224,171500,952188450,23100,23100,23100,23100,0
20250224,171400,952188450,23100,23100,23100,23100,0
20250224,171300,952188450,23100,23100,23100,23100,0
20250224,171200,952188450,23100,23100,23100,23100,0
20250224,171100,952188450,23100,23100,23100,23100,0
20250224,171000,952188450,23100,23100,23100,23100,0
20250224,170900,952188450,23100,23100,23100,23100,671
20250224,170800,952188450,23100,23100,23100,23100,0
20250224,170700,952188450,23100,23100,23100,23100,0
20250224,170600,952188450,23100,23100,23100,23100,0
20250224,170500,952188450,23100,23100,23100,23100,0
20250224,170400,952188450,23100,23100,23100,23100,0
20250224,170300,952188450,23100,23100,23100,23100,0
20250224,170200,952188450,23100,23100,23100,23100,0
20250224,170100,952188450,23100,23100,23100,23100,0
20250224,170000,952188450,23100,23100,23100,23100,0
20250224,165900,952188450,23100,23100,23100,23100,0
20250224,165800,952188450,23100,23100,23100,23100,0
20250224,165700,952188450,23100,23100,23100,23100,0
20250224,165600,952188450,23100,23100,23100,23100,0
20250224,165500,952188450,23100,23100,23100,23100,0
20250224,165400,952188450,23100,23100,23100,23100,0
20250224,165300,952188450,23100,23100,23100,23100,0
20250224,165200,952188450,23100,23100,23100,23100,0
20250224,165100,952188450,23100,23100,23100,23100,0
20250224,165000,952188450,23100,23100,23100,23100,0
20250224,164900,952188450,23100,23100,23100,23100,0
20250224,164800,952188450,23100,23100,23100,23100,0
20250224,164700,952188450,23100,23100,23100,23100,0
20250224,164600,952188450,23100,23100,23100,23100,0
20250224,164500,952188450,23100,23100,23100,23100,0
20250224,164400,952188450,23100,23100,23100,23100,0
20250224,164300,952188450,23100,23100,23100,23100,0
20250224,164200,952188450,23100,23100,23100,23100,0
20250224,164100,952188450,23100,23100,23100,23100,0
20250224,164000,952188450,23100,23100,23100,23100,0
20250224,163900,952188450,23100,23100,23100,23100,671
20250224,163800,952188450,23100,23100,23100,23100,0
20250224,163700,952188450,23100,23100,23100,23100,0
20250224,163600,952188450,23100,23100,23100,23100,0
20250224,163500,952188450,23100,23100,23100,23100,0
20250224,163400,952188450,23100,23100,23100,23100,0
20250224,163300,952188450,23100,23100,23100,23100,0
20250224,163200,952188450,23100,23100,23100,23100,0
20250224,163100,952188450,23100,23100,23100,23100,0
20250224,163000,952188450,23100,23100,23100,23100,0
20250224,162900,952188450,23100,23100,23100,23100,0
20250224,162800,952188450,23100,23100,23100,23100,0
20250224,162700,952188450,23100,23100,23100,23100,0
20250224,162600,952188450,23100,23100,23100,23100,0
20250224,162500,952188450,23100,23100,23100,23100,0
20250224,162400,952188450,23100,23100,23100,23100,0
20250224,162300,952188450,23100,23100,23100,23100,0
20250224,162200,952188450,23100,23100,23100,23100,0
20250224,162100,952188450,23100,23100,23100,23100,0
20250224,162000,952188450,23100,23100,23100,23100,0
20250224,161900,952188450,23100,23100,23100,23100,0
20250224,161800,952188450,23100,23100,23100,23100,0
20250224,161700,952188450,23100,23100,23100,23100,0
20250224,161600,952188450,23100,23100,23100,23100,0
20250224,161500,952188450,23100,23100,23100,23100,0
20250224,161400,952188450,23100,23100,23100,23100,0
20250224,161300,952188450,23100,23100,23100,23100,0
20250224,161200,952188450,23100,23100,23100,23100,0
20250224,161100,952188450,23100,23100,23100,23100,0
20250224,161000,952188450,23100,23100,23100,23100,0
20250224,160900,952188450,23100,23100,23100,23100,671
20250224,160800,952188450,23100,23100,23100,23100,0
20250224,160700,952188450,23100,23100,23100,23100,0
20250224,160600,952188450,23100,23100,23100,23100,0
20250224,160500,952188450,23100,23100,23100,23100,0
20250224,160400,952188450,23100,23100,23100,23100,0
20250224,160300,952188450,23100,23100,23100,23100,0
20250224,160200,952188450,23100,23100,23100,23100,0
20250224,160100,952188450,23100,23100,23100,23100,0
20250224,160000,952188450,23100,23100,23100,23100,0
20250224,155900,952188450,23100,23100,23100,23100,0
20250224,155800,952188450,23100,23100,23100,23100,0
20250224,155700,952188450,23100,23100,23100,23100,0
20250224,155600,952188450,23100,23100,23100,23100,0
20250224,155500,952188450,23100,23100,23100,23100,0
20250224,155400,952188450,23100,23100,23100,23100,0
20250224,155300,952188450,23100,23100,23100,23100,0
20250224,155200,952188450,23100,23100,23100,23100,0
20250224,155100,952188450,23100,23100,23100,23100,0
20250224,155000,952188450,23100,23100,23100,23100,0
20250224,154900,952188450,23100,23100,23100,23100,0
20250224,154800,952188450,23100,23100,23100,23100,0
20250224,154700,952188450,23100,23100,23100,23100,0
20250224,154600,952188450,23100,23100,23100,23100,0
20250224,154500,952188450,23100,23100,23100,23100,0
20250224,154400,952188450,23100,23100,23100,23100,0
20250224,154300,952188450,23100,23100,23100,23100,0
20250224,154200,952188450,23100,23100,23100,23100,0
20250224,154100,952188450,23100,23100,23100,23100,0
20250224,154000,952188450,23100,23100,23100,23100,0
20250224,153900,952188450,23100,23100,23100,23100,671
20250224,153800,952188450,23100,23100,23100,23100,0
20250224,153700,952188450,23100,23100,23100,23100,0
20250224,153600,952188450,23100,23100,23100,23100,0
20250224,153500,952188450,23100,23100,23100,23100,0
20250224,153400,952188450,23100,23100,23100,23100,0
20250224,153300,952188450,23100,23100,23100,23100,0
20250224,153200,952188450,23100,23100,23100,23100,0
20250224,153100,952188450,23100,23100,23100,23100,0
20250224,153000,952188450,23100,23100,23100,23100,671
20250224,152900,936688350,23150,23150,23150,23150,0
20250224,152800,936688350,23150,23150,23150,23150,0
20250224,152700,936688350,23150,23150,23150,23150,0
20250224,152600,936688350,23150,23150,23150,23150,0
20250224,152500,936688350,23150,23150,23150,23150,0
20250224,152400,936688350,23150,23150,23150,23150,0
20250224,152300,936688350,23150,23150,23150,23150,0
20250224,152200,936688350,23150,23150,23150,23150,0
20250224,152100,936688350,23150,23150,23150,23150,0
20250224,152000,936688350,23150,23150,23150,23150,0
20250224,151900,936688350,23150,23150,23150,23150,56
20250224,151800,935391950,23150,23100,23150,23100,12
20250224,151700,935114700,23100,23100,23150,23100,38
20250224,151600,934236400,23100,23100,23100,23100,6
20250224,151500,934097800,23100,23050,23100,23000,513
20250224,151400,922297950,23050,23100,23100,23050,328
20250224,151300,914736000,23100,23100,23100,23100,0
20250224,151200,914736000,23100,23100,23100,23100,0
20250224,151100,914736000,23100,23100,23100,23100,44
20250224,151000,913719600,23050,23100,23100,23050,133
20250224,150900,910648250,23100,23150,23150,23100,63
20250224,150800,909192050,23100,23100,23100,23100,0
20250224,150700,909192050,23100,23100,23100,23100,22
20250224,150600,908683850,23100,23100,23100,23100,300
20250224,150500,901753850,23050,23000,23050,23000,124
20250224,150400,898895700,23000,23000,23000,23000,10
20250224,150300,898665700,23000,23000,23000,23000,3
20250224,150200,898596700,23000,23000,23000,23000,62
20250224,150100,897170700,23000,23000,23000,22950,167
20250224,150000,893331450,23000,22950,23000,22950,73
20250224,145900,891653950,22950,22950,22950,22950,1
20250224,145800,891631000,22950,22950,22950,22950,29
20250224,145700,890965450,23000,23000,23000,23000,75
20250224,145600,889240450,23000,22950,23000,22950,74
20250224,145500,887540150,22950,22950,22950,22950,101
20250224,145400,885222200,22950,22950,22950,22950,5
20250224,145300,885107450,22950,22950,22950,22950,1
20250224,145200,885084500,22900,22850,22900,22850,116
20250224,145100,882432100,22900,22850,22900,22850,12
20250224,145000,882157800,22850,22850,22850,22850,0
20250224,144900,882157800,22850,22900,22900,22850,31
20250224,144800,881449400,22850,22850,22850,22850,92
20250224,144700,879347200,22850,22900,22900,22850,5
20250224,144600,879232850,22900,22900,22900,22900,3
20250224,144500,879164150,22900,22900,22900,22900,36
20250224,144400,878339750,22850,22850,22850,22850,0
20250224,144300,878339750,22850,22900,22900,22850,3
20250224,144200,878271150,22850,22850,22850,22850,15
20250224,144100,877928400,22850,22850,22850,22850,16
20250224,144000,877562800,22850,22850,22850,22850,2
20250224,143900,877517100,22850,22850,22900,22850,41
20250224,143800,876580200,22850,22850,22850,22850,3
20250224,143700,876511650,22850,22850,22850,22850,2
20250224,143600,876465950,22850,22850,22850,22850,115
20250224,143500,873838200,22850,22900,22900,22850,156
20250224,143400,870273100,22850,22850,22850,22850,0
20250224,143300,870273100,22850,22850,22850,22850,18
20250224,143200,869861800,22900,22900,22900,22900,1
20250224,143100,869838900,22850,22850,22850,22850,0
20250224,143000,869838900,22850,22850,22850,22850,82
20250224,142900,867965200,22900,22900,22900,22900,30
20250224,142800,867278200,22850,22850,22900,22850,105
20250224,142700,864873850,22850,22850,22850,22850,156
20250224,142600,861309250,22900,22900,22900,22900,2
20250224,142500,861263450,22850,22850,22850,22850,200
20250224,142400,856693450,22850,22900,22900,22850,215
20250224,142300,851780600,22850,22850,22850,22850,1
20250224,142200,851757750,22850,22850,22850,22850,30
20250224,142100,851072250,22900,22900,22900,22900,0
20250224,142000,851072250,22900,22850,22900,22850,37
20250224,141900,850225700,22900,22900,22900,22900,2
20250224,141800,850179900,22850,22850,22850,22850,140
20250224,141700,846980900,22850,22850,22850,22850,2
20250224,141600,846935200,22850,22900,22900,22850,252
20250224,141500,841174800,22900,22900,22900,22900,53
20250224,141400,839961100,22900,22900,22900,22900,4
20250224,141300,839869500,22850,22850,22850,22850,20
20250224,141200,839412500,22850,22900,22900,22850,6
20250224,141100,839275150,22850,22850,22850,22850,10
20250224,141000,839046650,22850,22850,22900,22850,37
20250224,140900,838201100,22850,22850,22850,22850,50
20250224,140800,837058600,22850,22850,22850,22850,0
20250224,140700,837058600,22850,22850,22850,22850,572
20250224,140600,823988400,22850,22800,22850,22800,2
20250224,140500,823942750,22800,22800,22800,22800,20
20250224,140400,823486750,22800,22800,22800,22800,594
20250224,140300,809943550,22900,22900,22900,22900,1
20250224,140200,809920650,22800,22800,22800,22800,61
20250224,140100,808529850,22850,22850,22850,22850,214
20250224,140000,803639950,22850,22850,22850,22850,0
20250224,135900,803639950,22850,22850,22850,22850,0
20250224,135800,803639950,22850,22850,22850,22850,0
20250224,135700,803639950,22850,22850,22850,22850,0
20250224,135600,803639950,22850,22850,22850,22850,9
20250224,135500,803434300,22850,22850,22850,22850,29
20250224,135400,802771650,22850,22850,22850,22850,30
20250224,135300,802086150,22850,22850,22850,22850,40
20250224,135200,801172150,22850,22850,22850,22850,2
20250224,135100,801126450,22800,22800,22800,22800,2
20250224,135000,801080850,22800,22800,22800,22800,47
20250224,134900,800009250,22800,22800,22800,22800,0
20250224,134800,800009250,22800,22800,22800,22800,0
20250224,134700,800009250,22800,22800,22800,22800,102
20250224,134600,797683650,22800,22800,22800,22800,0
20250224,134500,797683650,22800,22800,22800,22800,0
20250224,134400,797683650,22800,22800,22800,22800,30
20250224,134300,796999650,22850,22850,22850,22850,1
20250224,134200,796976800,22850,22900,22900,22850,22
20250224,134100,796473100,22800,22850,22850,22800,5
20250224,134000,796358950,22800,22800,22800,22800,0
20250224,133900,796358950,22800,22800,22800,22800,0
20250224,133800,796358950,22800,22800,22800,22800,0
20250224,133700,796358950,22800,22800,22800,22800,0
20250224,133600,796358950,22800,22800,22800,22800,0
20250224,133500,796358950,22800,22800,22800,22800,16
20250224,133400,795994150,22800,22800,22800,22800,25
20250224,133300,795424150,22900,22900,22900,22900,40
20250224,133200,794508150,22800,22800,22800,22800,0
20250224,133100,794508150,22800,22800,22800,22800,3
20250224,133000,794439750,22850,22850,22850,22850,2
20250224,132900,794394050,22900,22900,22900,22850,146
20250224,132800,791050950,22850,22850,22850,22850,0
20250224,132700,791050950,22850,22850,22850,22850,3
20250224,132600,790982400,22800,22900,22900,22800,115
20250224,132500,788356400,22900,22900,22900,22900,0
20250224,132400,788356400,22900,22800,22900,22800,110
20250224,132300,785847600,22850,22850,22850,22850,10
20250224,132200,785619100,22850,22850,22850,22850,34
20250224,132100,784842200,22850,22850,22850,22850,0
20250224,132000,784842200,22850,22850,22850,22850,0
20250224,131900,784842200,22850,22850,22850,22850,1
20250224,131800,784819350,22850,22850,22850,22850,1
20250224,131700,784796500,22850,22800,22850,22800,311
20250224,131600,777704700,22800,22800,22800,22800,6
20250224,131500,777567900,22800,22800,22800,22800,0
20250224,131400,777567900,22800,22800,22800,22800,15
20250224,131300,777225900,22800,22800,22800,22800,1
20250224,131200,777203100,22800,22800,22800,22800,7
20250224,131100,777043500,22800,22750,22800,22750,98
20250224,131000,774812600,22750,22750,22750,22750,0
20250224,130900,774812600,22750,22800,22800,22750,5
20250224,130800,774698750,22800,22800,22800,22800,12
20250224,130700,774425150,22750,22750,22750,22750,0
20250224,130600,774425150,22750,22750,22750,22750,50
20250224,130500,773287650,22750,22750,22750,22750,0
20250224,130400,773287650,22750,22750,22750,22750,13
20250224,130300,772991900,22750,22750,22750,22750,50
20250224,130200,771854400,22750,22800,22800,22750,32
20250224,130100,771125300,22800,22800,22800,22800,33
20250224,130000,770372900,22800,22800,22800,22800,1
20250224,125900,770350100,22750,22750,22750,22750,1
20250224,125800,770327350,22750,22750,22750,22750,10
20250224,125700,770099850,22750,22750,22750,22750,65
20250224,125600,768621100,22750,22750,22750,22750,7
20250224,125500,768461850,22800,22800,22800,22800,0
20250224,125400,768461850,22800,22800,22800,22800,116
20250224,125300,765817050,22800,22800,22800,22800,1
20250224,125200,765794250,22800,22800,22800,22800,102
20250224,125100,763468650,22800,22700,22800,22700,11
20250224,125000,763218850,22700,22700,22700,22700,130
20250224,124900,760267850,22750,22800,22800,22750,334
20250224,124800,752660250,22850,22850,22850,22850,28
20250224,124700,752020450,22850,22850,22850,22850,1
20250224,124600,751997600,22850,22750,22850,22750,62
20250224,124500,750583950,22750,22800,22800,22750,277
20250224,124400,744282150,22800,22800,22800,22800,1
20250224,124300,744259350,22750,22750,22750,22750,22
20250224,124200,743758850,22750,22750,22750,22750,30
20250224,124100,743076350,22800,22800,22800,22800,163
20250224,124000,739359950,22800,22800,22800,22800,67
20250224,123900,737832350,22800,22800,22800,22800,1
20250224,123800,737809550,22750,22800,22800,22750,42
20250224,123700,736852050,22750,22750,22750,22750,0
20250224,123600,736852050,22750,22750,22750,22750,3
20250224,123500,736783800,22750,22750,22750,22750,2
20250224,123400,736738300,22750,22900,22900,22750,64
20250224,123300,735278850,22900,22900,22900,22900,0
20250224,123200,735278850,22900,22900,22900,22900,60
20250224,123100,733904850,22900,22850,22900,22850,150
20250224,123000,730471100,22750,22750,22750,22750,159
20250224,122900,726853850,22750,22800,22800,22750,428
20250224,122800,717116200,22800,22800,22800,22800,0
20250224,122700,717116200,22800,22800,22800,22800,3
20250224,122600,717047800,22800,22800,22800,22800,1
20250224,122500,717025000,22750,22750,22750,22750,0
20250224,122400,717025000,22750,22850,22850,22750,255
20250224,122300,711222750,22850,22750,22850,22750,65
20250224,122200,709743050,22750,22750,22750,22750,0
20250224,122100,709743050,22750,22750,22750,22750,0
20250224,122000,709743050,22750,22800,22800,22750,80
20250224,121900,707921500,22800,22800,22800,22800,44
20250224,121800,706918300,22850,22850,22850,22850,3
20250224,121700,706849750,22800,22800,22800,22800,50
20250224,121600,705709750,22800,22800,22800,22800,2
20250224,121500,705664150,22800,22800,22800,22800,1
20250224,121400,705641350,22900,22900,22900,22900,1
20250224,121300,705618450,22900,22900,22900,22900,0
20250224,121200,705618450,22900,22800,22900,22800,39
20250224,121100,704729150,22800,22800,22800,22800,0
20250224,121000,704729150,22800,22800,22800,22800,0
20250224,120900,704729150,22800,22900,22900,22800,44
20250224,120800,703724350,22900,22900,22900,22900,0
20250224,120700,703724350,22900,22900,22900,22900,1
20250224,120600,703701450,22900,22900,22900,22900,5
20250224,120500,703586950,22900,22750,22900,22750,29
20250224,120400,702925250,22900,22900,22900,22900,16
20250224,120300,702558850,22900,22800,22900,22750,859
20250224,120200,683006150,22950,22800,22950,22800,61
20250224,120100,681615200,22800,22800,22800,22800,0
20250224,120000,681615200,22800,22800,22800,22800,1
20250224,115900,681592400,22800,22800,22800,22800,3
20250224,115800,681524000,22900,22900,22900,22900,35
20250224,115700,680722500,22900,22900,22900,22900,0
20250224,115600,680722500,22900,22900,22900,22900,0
20250224,115500,680722500,22900,22900,22900,22900,0
20250224,115400,680722500,22900,22900,22900,22900,2
20250224,115300,680676700,22900,22850,22900,22850,143
20250224,115200,677404050,22800,22800,22800,22800,154
20250224,115100,673892850,22800,22850,22850,22800,4
20250224,115000,673801500,22850,22850,22850,22850,24
20250224,114900,673253100,22850,22900,22900,22850,3
20250224,114800,673184500,22850,22850,22850,22850,50
20250224,114700,672042000,22850,22850,22850,22850,16
20250224,114600,671676400,22850,22850,22850,22850,0
20250224,114500,671676400,22850,22800,22850,22800,24
20250224,114400,671128700,22800,22850,22850,22800,12
20250224,114300,670854600,22900,22850,22900,22850,10
20250224,114200,670626050,22850,22850,22850,22850,8
20250224,114100,670443250,22850,22850,22850,22850,2
20250224,114000,670397550,22850,22900,22900,22850,116
20250224,113900,667745950,22900,22900,22900,22900,21
20250224,113800,667265050,22900,22900,22900,22900,0
20250224,113700,667265050,22900,22900,22900,22900,17
20250224,113600,666875750,22900,22900,22900,22900,30
20250224,113500,666188750,22900,22900,22900,22900,1
20250224,113400,666165850,22900,22900,22900,22900,1
20250224,113300,666142950,22850,22850,22850,22850,1
20250224,113200,666120100,22850,22850,22850,22850,5
20250224,113100,666005850,22900,22900,22900,22900,0
20250224,113000,666005850,22900,22900,22900,22900,11
20250224,112900,665753950,22800,22800,22800,22800,0
20250224,112800,665753950,22800,22850,22850,22800,207
20250224,112700,661033950,22900,22900,22900,22900,10
20250224,112600,660804950,22900,22900,22900,22900,1
20250224,112500,660782050,22950,22850,22950,22850,2
20250224,112400,660736250,22850,22850,22850,22850,50
20250224,112300,659593750,22800,22850,22850,22800,51
20250224,112200,658430450,22800,22800,22800,22800,0
20250224,112100,658430450,22800,22900,22900,22800,150
20250224,112000,654996450,22950,22950,22950,22950,50
20250224,111900,653848950,22950,22950,22950,22950,1
20250224,111800,653826000,22950,22950,22950,22950,1
20250224,111700,653803050,22900,22900,22900,22900,10
20250224,111600,653574050,22900,22900,22900,22900,90
20250224,111500,651513050,22950,22950,22950,22950,0
20250224,111400,651513050,22950,22950,22950,22950,10
20250224,111300,651283550,22950,22950,22950,22950,27
20250224,111200,650663900,22950,22950,22950,22950,0
20250224,111100,650663900,22950,22950,22950,22950,0
20250224,111000,650663900,22950,22950,22950,22950,3
20250224,110900,650595050,22950,22950,22950,22900,66
20250224,110800,649082550,22950,22950,22950,22950,1
20250224,110700,649059600,22900,22950,22950,22900,54
20250224,110600,647820450,22950,22900,22950,22850,362
20250224,110500,639529300,22900,22800,22900,22800,20
20250224,110400,639071500,22800,22800,22850,22700,420
20250224,110300,629483000,22750,22750,22750,22750,5
20250224,110200,629369250,22750,22750,22750,22750,201
20250224,110100,624796500,22750,22750,22750,22750,5
20250224,110000,624682750,22750,22750,22750,22750,2
20250224,105900,624637250,22750,22750,22750,22750,4
20250224,105800,624546250,22750,22750,22750,22750,0
20250224,105700,624546250,22750,22750,22750,22750,18
20250224,105600,624136750,22750,22750,22750,22750,2
20250224,105500,624091250,22800,22800,22800,22800,1
20250224,105400,624068450,22800,22800,22800,22800,0
20250224,105300,624068450,22800,22800,22800,22800,25
20250224,105200,623498450,22800,22800,22800,22800,5
20250224,105100,623384450,22800,22700,22800,22700,21
20250224,105000,622907650,22750,22750,22750,22750,2
20250224,104900,622862150,22750,22750,22750,22750,13
20250224,104800,622566400,22800,22800,22800,22800,47
20250224,104700,621494800,22750,22750,22750,22750,192
20250224,104600,617126800,22700,22700,22700,22700,1
20250224,104500,617104100,22750,22750,22750,22750,1
20250224,104400,617081350,22700,22700,22700,22700,17
20250224,104300,616695450,22700,22700,22700,22650,364
20250224,104200,608447100,22700,22650,22700,22650,186
20250224,104100,604226300,22650,22650,22650,22650,0
20250224,104000,604226300,22650,22650,22650,22650,39
20250224,103900,603342950,22700,22750,22750,22700,119
20250224,103800,600641550,22750,22750,22750,22750,25
20250224,103700,600072800,22750,22700,22750,22700,51
20250224,103600,598914300,22700,22700,22700,22700,107
20250224,103500,596485400,22650,22650,22650,22650,2
20250224,103400,596440100,22650,22650,22700,22650,56
20250224,103300,595171650,22700,22750,22750,22700,65
20250224,103200,593695900,22750,22750,22750,22750,30
20250224,103100,593013400,22750,22750,22750,22750,1
20250224,103000,592990650,22700,22700,22700,22700,65
20250224,102900,591515150,22700,22700,22700,22700,0
20250224,102800,591515150,22700,22650,22700,22650,96
20250224,102700,589337400,22650,22700,22700,22650,59
20250224,102600,588001000,22650,22650,22650,22650,1
20250224,102500,587978350,22650,22700,22700,22650,185
20250224,102400,583786450,22700,22700,22700,22700,28
20250224,102300,583150850,22650,22700,22700,22650,147
20250224,102200,579819650,22700,22700,22700,22700,74
20250224,102100,578139850,22700,22700,22700,22700,8
20250224,102000,577958250,22650,22650,22650,22650,30
20250224,101900,577278750,22700,22700,22700,22700,80
20250224,101800,575462750,22700,22700,22700,22700,1
20250224,101700,575440050,22600,22650,22650,22600,42
20250224,101600,574490100,22600,22650,22650,22600,147
20250224,101500,571160850,22650,22650,22650,22650,80
20250224,101400,569348850,22650,22650,22650,22650,0
20250224,101300,569348850,22650,22600,22650,22600,30
20250224,101200,568669850,22600,22650,22650,22600,29
20250224,101100,568014350,22600,22700,22700,22600,7
20250224,101000,567855850,22600,22600,22600,22600,0
20250224,100900,567855850,22600,22700,22700,22600,871
20250224,100800,548143250,22700,22650,22700,22650,139
20250224,100700,544994800,22650,22650,22650,22650,0
20250224,100600,544994800,22650,22650,22650,22650,161
20250224,100500,541348150,22600,22600,22600,22600,0
20250224,100400,541348150,22600,22600,22600,22600,0
20250224,100300,541348150,22600,22600,22600,22600,52
20250224,100200,540172950,22600,22600,22600,22600,3
20250224,100100,540105150,22600,22700,22700,22600,361
20250224,100000,531935900,22650,22650,22650,22650,521
20250224,095900,520135250,22650,22700,22700,22650,420
20250224,095800,510622200,22650,22650,22700,22650,27
20250224,095700,510010350,22700,22700,22700,22700,5
20250224,095600,509896850,22700,22750,22750,22700,52
20250224,095500,508716350,22700,22750,22800,22700,119
20250224,095400,506012250,22750,22750,22750,22750,57
20250224,095300,504715500,22750,22800,22800,22750,31
20250224,095200,504009850,22800,22750,22800,22750,320
20250224,095100,496729750,22700,22700,22700,22650,633
20250224,095000,482369500,22700,22600,22700,22600,181
20250224,094900,478269450,22600,22600,22600,22600,361
20250224,094800,470110850,22600,22600,22600,22600,410
20250224,094700,460844850,22600,22650,22650,22600,223
20250224,094600,455804350,22650,22650,22650,22650,38
20250224,094500,454943650,22650,22650,22650,22650,107
20250224,094400,452520100,22650,22600,22650,22600,23
20250224,094300,452000000,22650,22650,22650,22650,54
20250224,094200,450776900,22600,22600,22650,22600,310
20250224,094100,443770850,22600,22600,22650,22600,221
20250224,094000,438776100,22600,22650,22650,22600,136
20250224,093900,435700200,22650,22650,22700,22650,469
20250224,093800,425075300,22700,22700,22700,22650,352
20250224,093700,417099400,22700,22700,22700,22700,2
20250224,093600,417054000,22700,22700,22750,22700,600
20250224,093500,403433950,22700,22750,22750,22700,303
20250224,093400,396554800,22750,22750,22750,22750,35
20250224,093300,395758550,22700,22850,22850,22700,51
20250224,093200,394598050,22850,22850,22850,22750,264
20250224,093100,388587950,22850,22750,22850,22750,181
20250224,093000,384467400,22750,22700,22750,22700,89
20250224,092900,382442850,22750,22700,22850,22700,232
20250224,092800,377175000,22700,22700,22700,22700,0
20250224,092700,377175000,22700,22750,22750,22700,541
20250224,092600,364894050,22650,22750,22800,22650,122
20250224,092500,362114250,22750,22750,22750,22750,8
20250224,092400,361932250,22750,22650,22750,22600,221
20250224,092300,356935150,22650,22650,22650,22600,929
20250224,092200,335915700,22650,22700,22700,22650,730
20250224,092100,319374200,22700,22700,22700,22700,21
20250224,092000,318897500,22650,22700,22700,22650,27
20250224,091900,318285700,22650,22650,22750,22650,16
20250224,091800,317922500,22650,22650,22750,22600,140
20250224,091700,314754850,22650,22650,22650,22600,599
20250224,091600,301192300,22800,22900,22900,22800,234
20250224,091500,295847850,22900,22800,22900,22800,220
20250224,091400,290817500,22750,22750,22900,22650,285
20250224,091300,284332050,22700,22650,22750,22600,364
20250224,091200,276080750,22650,22600,22650,22600,251
20250224,091100,270398150,22600,22600,22650,22600,445
20250224,091000,260337900,22600,22600,22650,22600,835
20250224,090900,241464000,22600,22700,22700,22600,344
20250224,090800,233688200,22600,22650,22650,22600,1475
20250224,090700,200328450,22700,22700,22750,22700,759
20250224,090600,183097500,22700,22600,22700,22600,574
20250224,090500,170089900,22600,22700,22700,22600,1869
20250224,090400,127779800,22700,22700,22700,22650,2056
20250224,090300,81128200,22800,22800,22900,22700,477
20250224,090200,70271500,22800,22800,22900,22750,586
20250224,090100,56926650,22800,22900,23100,22800,522
20250224,090000,44990400,22900,22800,23250,22800,1954
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 213900 952188450 23100 23100 23100 23100 671
3 20250224 213800 952188450 23100 23100 23100 23100 0
4 20250224 213700 952188450 23100 23100 23100 23100 0
5 20250224 213600 952188450 23100 23100 23100 23100 0
6 20250224 213500 952188450 23100 23100 23100 23100 0
7 20250224 213400 952188450 23100 23100 23100 23100 0
8 20250224 213300 952188450 23100 23100 23100 23100 0
9 20250224 213200 952188450 23100 23100 23100 23100 0
10 20250224 213100 952188450 23100 23100 23100 23100 0
11 20250224 213000 952188450 23100 23100 23100 23100 0
12 20250224 212900 952188450 23100 23100 23100 23100 0
13 20250224 212800 952188450 23100 23100 23100 23100 0
14 20250224 212700 952188450 23100 23100 23100 23100 0
15 20250224 212600 952188450 23100 23100 23100 23100 0
16 20250224 212500 952188450 23100 23100 23100 23100 0
17 20250224 212400 952188450 23100 23100 23100 23100 0
18 20250224 212300 952188450 23100 23100 23100 23100 0
19 20250224 212200 952188450 23100 23100 23100 23100 0
20 20250224 212100 952188450 23100 23100 23100 23100 0
21 20250224 212000 952188450 23100 23100 23100 23100 0
22 20250224 211900 952188450 23100 23100 23100 23100 0
23 20250224 211800 952188450 23100 23100 23100 23100 0
24 20250224 211700 952188450 23100 23100 23100 23100 0
25 20250224 211600 952188450 23100 23100 23100 23100 0
26 20250224 211500 952188450 23100 23100 23100 23100 0
27 20250224 211400 952188450 23100 23100 23100 23100 0
28 20250224 211300 952188450 23100 23100 23100 23100 0
29 20250224 211200 952188450 23100 23100 23100 23100 0
30 20250224 211100 952188450 23100 23100 23100 23100 0
31 20250224 211000 952188450 23100 23100 23100 23100 0
32 20250224 210900 952188450 23100 23100 23100 23100 671
33 20250224 210800 952188450 23100 23100 23100 23100 0
34 20250224 210700 952188450 23100 23100 23100 23100 0
35 20250224 210600 952188450 23100 23100 23100 23100 0
36 20250224 210500 952188450 23100 23100 23100 23100 0
37 20250224 210400 952188450 23100 23100 23100 23100 0
38 20250224 210300 952188450 23100 23100 23100 23100 0
39 20250224 210200 952188450 23100 23100 23100 23100 0
40 20250224 210100 952188450 23100 23100 23100 23100 0
41 20250224 210000 952188450 23100 23100 23100 23100 0
42 20250224 205900 952188450 23100 23100 23100 23100 0
43 20250224 205800 952188450 23100 23100 23100 23100 0
44 20250224 205700 952188450 23100 23100 23100 23100 0
45 20250224 205600 952188450 23100 23100 23100 23100 0
46 20250224 205500 952188450 23100 23100 23100 23100 0
47 20250224 205400 952188450 23100 23100 23100 23100 0
48 20250224 205300 952188450 23100 23100 23100 23100 0
49 20250224 205200 952188450 23100 23100 23100 23100 0
50 20250224 205100 952188450 23100 23100 23100 23100 0
51 20250224 205000 952188450 23100 23100 23100 23100 0
52 20250224 204900 952188450 23100 23100 23100 23100 0
53 20250224 204800 952188450 23100 23100 23100 23100 0
54 20250224 204700 952188450 23100 23100 23100 23100 0
55 20250224 204600 952188450 23100 23100 23100 23100 0
56 20250224 204500 952188450 23100 23100 23100 23100 0
57 20250224 204400 952188450 23100 23100 23100 23100 0
58 20250224 204300 952188450 23100 23100 23100 23100 0
59 20250224 204200 952188450 23100 23100 23100 23100 0
60 20250224 204100 952188450 23100 23100 23100 23100 0
61 20250224 204000 952188450 23100 23100 23100 23100 0
62 20250224 203900 952188450 23100 23100 23100 23100 671
63 20250224 203800 952188450 23100 23100 23100 23100 0
64 20250224 203700 952188450 23100 23100 23100 23100 0
65 20250224 203600 952188450 23100 23100 23100 23100 0
66 20250224 203500 952188450 23100 23100 23100 23100 0
67 20250224 203400 952188450 23100 23100 23100 23100 0
68 20250224 203300 952188450 23100 23100 23100 23100 0
69 20250224 203200 952188450 23100 23100 23100 23100 0
70 20250224 203100 952188450 23100 23100 23100 23100 0
71 20250224 203000 952188450 23100 23100 23100 23100 0
72 20250224 202900 952188450 23100 23100 23100 23100 0
73 20250224 202800 952188450 23100 23100 23100 23100 0
74 20250224 202700 952188450 23100 23100 23100 23100 0
75 20250224 202600 952188450 23100 23100 23100 23100 0
76 20250224 202500 952188450 23100 23100 23100 23100 0
77 20250224 202400 952188450 23100 23100 23100 23100 0
78 20250224 202300 952188450 23100 23100 23100 23100 0
79 20250224 202200 952188450 23100 23100 23100 23100 0
80 20250224 202100 952188450 23100 23100 23100 23100 0
81 20250224 202000 952188450 23100 23100 23100 23100 0
82 20250224 201900 952188450 23100 23100 23100 23100 0
83 20250224 201800 952188450 23100 23100 23100 23100 0
84 20250224 201700 952188450 23100 23100 23100 23100 0
85 20250224 201600 952188450 23100 23100 23100 23100 0
86 20250224 201500 952188450 23100 23100 23100 23100 0
87 20250224 201400 952188450 23100 23100 23100 23100 0
88 20250224 201300 952188450 23100 23100 23100 23100 0
89 20250224 201200 952188450 23100 23100 23100 23100 0
90 20250224 201100 952188450 23100 23100 23100 23100 0
91 20250224 201000 952188450 23100 23100 23100 23100 0
92 20250224 200900 952188450 23100 23100 23100 23100 671
93 20250224 200800 952188450 23100 23100 23100 23100 0
94 20250224 200700 952188450 23100 23100 23100 23100 0
95 20250224 200600 952188450 23100 23100 23100 23100 0
96 20250224 200500 952188450 23100 23100 23100 23100 0
97 20250224 200400 952188450 23100 23100 23100 23100 0
98 20250224 200300 952188450 23100 23100 23100 23100 0
99 20250224 200200 952188450 23100 23100 23100 23100 0
100 20250224 200100 952188450 23100 23100 23100 23100 0
101 20250224 200000 952188450 23100 23100 23100 23100 0
102 20250224 195900 952188450 23100 23100 23100 23100 0
103 20250224 195800 952188450 23100 23100 23100 23100 0
104 20250224 195700 952188450 23100 23100 23100 23100 0
105 20250224 195600 952188450 23100 23100 23100 23100 0
106 20250224 195500 952188450 23100 23100 23100 23100 0
107 20250224 195400 952188450 23100 23100 23100 23100 0
108 20250224 195300 952188450 23100 23100 23100 23100 0
109 20250224 195200 952188450 23100 23100 23100 23100 0
110 20250224 195100 952188450 23100 23100 23100 23100 0
111 20250224 195000 952188450 23100 23100 23100 23100 0
112 20250224 194900 952188450 23100 23100 23100 23100 0
113 20250224 194800 952188450 23100 23100 23100 23100 0
114 20250224 194700 952188450 23100 23100 23100 23100 0
115 20250224 194600 952188450 23100 23100 23100 23100 0
116 20250224 194500 952188450 23100 23100 23100 23100 0
117 20250224 194400 952188450 23100 23100 23100 23100 0
118 20250224 194300 952188450 23100 23100 23100 23100 0
119 20250224 194200 952188450 23100 23100 23100 23100 0
120 20250224 194100 952188450 23100 23100 23100 23100 0
121 20250224 194000 952188450 23100 23100 23100 23100 0
122 20250224 193900 952188450 23100 23100 23100 23100 671
123 20250224 193800 952188450 23100 23100 23100 23100 0
124 20250224 193700 952188450 23100 23100 23100 23100 0
125 20250224 193600 952188450 23100 23100 23100 23100 0
126 20250224 193500 952188450 23100 23100 23100 23100 0
127 20250224 193400 952188450 23100 23100 23100 23100 0
128 20250224 193300 952188450 23100 23100 23100 23100 0
129 20250224 193200 952188450 23100 23100 23100 23100 0
130 20250224 193100 952188450 23100 23100 23100 23100 0
131 20250224 193000 952188450 23100 23100 23100 23100 0
132 20250224 192900 952188450 23100 23100 23100 23100 0
133 20250224 192800 952188450 23100 23100 23100 23100 0
134 20250224 192700 952188450 23100 23100 23100 23100 0
135 20250224 192600 952188450 23100 23100 23100 23100 0
136 20250224 192500 952188450 23100 23100 23100 23100 0
137 20250224 192400 952188450 23100 23100 23100 23100 0
138 20250224 192300 952188450 23100 23100 23100 23100 0
139 20250224 192200 952188450 23100 23100 23100 23100 0
140 20250224 192100 952188450 23100 23100 23100 23100 0
141 20250224 192000 952188450 23100 23100 23100 23100 0
142 20250224 191900 952188450 23100 23100 23100 23100 0
143 20250224 191800 952188450 23100 23100 23100 23100 0
144 20250224 191700 952188450 23100 23100 23100 23100 0
145 20250224 191600 952188450 23100 23100 23100 23100 0
146 20250224 191500 952188450 23100 23100 23100 23100 0
147 20250224 191400 952188450 23100 23100 23100 23100 0
148 20250224 191300 952188450 23100 23100 23100 23100 0
149 20250224 191200 952188450 23100 23100 23100 23100 0
150 20250224 191100 952188450 23100 23100 23100 23100 0
151 20250224 191000 952188450 23100 23100 23100 23100 0
152 20250224 190900 952188450 23100 23100 23100 23100 671
153 20250224 190800 952188450 23100 23100 23100 23100 0
154 20250224 190700 952188450 23100 23100 23100 23100 0
155 20250224 190600 952188450 23100 23100 23100 23100 0
156 20250224 190500 952188450 23100 23100 23100 23100 0
157 20250224 190400 952188450 23100 23100 23100 23100 0
158 20250224 190300 952188450 23100 23100 23100 23100 0
159 20250224 190200 952188450 23100 23100 23100 23100 0
160 20250224 190100 952188450 23100 23100 23100 23100 0
161 20250224 190000 952188450 23100 23100 23100 23100 0
162 20250224 185900 952188450 23100 23100 23100 23100 0
163 20250224 185800 952188450 23100 23100 23100 23100 0
164 20250224 185700 952188450 23100 23100 23100 23100 0
165 20250224 185600 952188450 23100 23100 23100 23100 0
166 20250224 185500 952188450 23100 23100 23100 23100 0
167 20250224 185400 952188450 23100 23100 23100 23100 0
168 20250224 185300 952188450 23100 23100 23100 23100 0
169 20250224 185200 952188450 23100 23100 23100 23100 0
170 20250224 185100 952188450 23100 23100 23100 23100 0
171 20250224 185000 952188450 23100 23100 23100 23100 0
172 20250224 184900 952188450 23100 23100 23100 23100 0
173 20250224 184800 952188450 23100 23100 23100 23100 0
174 20250224 184700 952188450 23100 23100 23100 23100 0
175 20250224 184600 952188450 23100 23100 23100 23100 0
176 20250224 184500 952188450 23100 23100 23100 23100 0
177 20250224 184400 952188450 23100 23100 23100 23100 0
178 20250224 184300 952188450 23100 23100 23100 23100 0
179 20250224 184200 952188450 23100 23100 23100 23100 0
180 20250224 184100 952188450 23100 23100 23100 23100 0
181 20250224 184000 952188450 23100 23100 23100 23100 0
182 20250224 183900 952188450 23100 23100 23100 23100 671
183 20250224 183800 952188450 23100 23100 23100 23100 0
184 20250224 183700 952188450 23100 23100 23100 23100 0
185 20250224 183600 952188450 23100 23100 23100 23100 0
186 20250224 183500 952188450 23100 23100 23100 23100 0
187 20250224 183400 952188450 23100 23100 23100 23100 0
188 20250224 183300 952188450 23100 23100 23100 23100 0
189 20250224 183200 952188450 23100 23100 23100 23100 0
190 20250224 183100 952188450 23100 23100 23100 23100 0
191 20250224 183000 952188450 23100 23100 23100 23100 0
192 20250224 182900 952188450 23100 23100 23100 23100 0
193 20250224 182800 952188450 23100 23100 23100 23100 0
194 20250224 182700 952188450 23100 23100 23100 23100 0
195 20250224 182600 952188450 23100 23100 23100 23100 0
196 20250224 182500 952188450 23100 23100 23100 23100 0
197 20250224 182400 952188450 23100 23100 23100 23100 0
198 20250224 182300 952188450 23100 23100 23100 23100 0
199 20250224 182200 952188450 23100 23100 23100 23100 0
200 20250224 182100 952188450 23100 23100 23100 23100 0
201 20250224 182000 952188450 23100 23100 23100 23100 0
202 20250224 181900 952188450 23100 23100 23100 23100 0
203 20250224 181800 952188450 23100 23100 23100 23100 0
204 20250224 181700 952188450 23100 23100 23100 23100 0
205 20250224 181600 952188450 23100 23100 23100 23100 0
206 20250224 181500 952188450 23100 23100 23100 23100 0
207 20250224 181400 952188450 23100 23100 23100 23100 0
208 20250224 181300 952188450 23100 23100 23100 23100 0
209 20250224 181200 952188450 23100 23100 23100 23100 0
210 20250224 181100 952188450 23100 23100 23100 23100 0
211 20250224 181000 952188450 23100 23100 23100 23100 0
212 20250224 180900 952188450 23100 23100 23100 23100 671
213 20250224 180800 952188450 23100 23100 23100 23100 0
214 20250224 180700 952188450 23100 23100 23100 23100 0
215 20250224 180600 952188450 23100 23100 23100 23100 0
216 20250224 180500 952188450 23100 23100 23100 23100 0
217 20250224 180400 952188450 23100 23100 23100 23100 0
218 20250224 180300 952188450 23100 23100 23100 23100 0
219 20250224 180200 952188450 23100 23100 23100 23100 0
220 20250224 180100 952188450 23100 23100 23100 23100 0
221 20250224 180000 952188450 23100 23100 23100 23100 0
222 20250224 175900 952188450 23100 23100 23100 23100 0
223 20250224 175800 952188450 23100 23100 23100 23100 0
224 20250224 175700 952188450 23100 23100 23100 23100 0
225 20250224 175600 952188450 23100 23100 23100 23100 0
226 20250224 175500 952188450 23100 23100 23100 23100 0
227 20250224 175400 952188450 23100 23100 23100 23100 0
228 20250224 175300 952188450 23100 23100 23100 23100 0
229 20250224 175200 952188450 23100 23100 23100 23100 0
230 20250224 175100 952188450 23100 23100 23100 23100 0
231 20250224 175000 952188450 23100 23100 23100 23100 0
232 20250224 174900 952188450 23100 23100 23100 23100 0
233 20250224 174800 952188450 23100 23100 23100 23100 0
234 20250224 174700 952188450 23100 23100 23100 23100 0
235 20250224 174600 952188450 23100 23100 23100 23100 0
236 20250224 174500 952188450 23100 23100 23100 23100 0
237 20250224 174400 952188450 23100 23100 23100 23100 0
238 20250224 174300 952188450 23100 23100 23100 23100 0
239 20250224 174200 952188450 23100 23100 23100 23100 0
240 20250224 174100 952188450 23100 23100 23100 23100 0
241 20250224 174000 952188450 23100 23100 23100 23100 0
242 20250224 173900 952188450 23100 23100 23100 23100 671
243 20250224 173800 952188450 23100 23100 23100 23100 0
244 20250224 173700 952188450 23100 23100 23100 23100 0
245 20250224 173600 952188450 23100 23100 23100 23100 0
246 20250224 173500 952188450 23100 23100 23100 23100 0
247 20250224 173400 952188450 23100 23100 23100 23100 0
248 20250224 173300 952188450 23100 23100 23100 23100 0
249 20250224 173200 952188450 23100 23100 23100 23100 0
250 20250224 173100 952188450 23100 23100 23100 23100 0
251 20250224 173000 952188450 23100 23100 23100 23100 0
252 20250224 172900 952188450 23100 23100 23100 23100 0
253 20250224 172800 952188450 23100 23100 23100 23100 0
254 20250224 172700 952188450 23100 23100 23100 23100 0
255 20250224 172600 952188450 23100 23100 23100 23100 0
256 20250224 172500 952188450 23100 23100 23100 23100 0
257 20250224 172400 952188450 23100 23100 23100 23100 0
258 20250224 172300 952188450 23100 23100 23100 23100 0
259 20250224 172200 952188450 23100 23100 23100 23100 0
260 20250224 172100 952188450 23100 23100 23100 23100 0
261 20250224 172000 952188450 23100 23100 23100 23100 0
262 20250224 171900 952188450 23100 23100 23100 23100 0
263 20250224 171800 952188450 23100 23100 23100 23100 0
264 20250224 171700 952188450 23100 23100 23100 23100 0
265 20250224 171600 952188450 23100 23100 23100 23100 0
266 20250224 171500 952188450 23100 23100 23100 23100 0
267 20250224 171400 952188450 23100 23100 23100 23100 0
268 20250224 171300 952188450 23100 23100 23100 23100 0
269 20250224 171200 952188450 23100 23100 23100 23100 0
270 20250224 171100 952188450 23100 23100 23100 23100 0
271 20250224 171000 952188450 23100 23100 23100 23100 0
272 20250224 170900 952188450 23100 23100 23100 23100 671
273 20250224 170800 952188450 23100 23100 23100 23100 0
274 20250224 170700 952188450 23100 23100 23100 23100 0
275 20250224 170600 952188450 23100 23100 23100 23100 0
276 20250224 170500 952188450 23100 23100 23100 23100 0
277 20250224 170400 952188450 23100 23100 23100 23100 0
278 20250224 170300 952188450 23100 23100 23100 23100 0
279 20250224 170200 952188450 23100 23100 23100 23100 0
280 20250224 170100 952188450 23100 23100 23100 23100 0
281 20250224 170000 952188450 23100 23100 23100 23100 0
282 20250224 165900 952188450 23100 23100 23100 23100 0
283 20250224 165800 952188450 23100 23100 23100 23100 0
284 20250224 165700 952188450 23100 23100 23100 23100 0
285 20250224 165600 952188450 23100 23100 23100 23100 0
286 20250224 165500 952188450 23100 23100 23100 23100 0
287 20250224 165400 952188450 23100 23100 23100 23100 0
288 20250224 165300 952188450 23100 23100 23100 23100 0
289 20250224 165200 952188450 23100 23100 23100 23100 0
290 20250224 165100 952188450 23100 23100 23100 23100 0
291 20250224 165000 952188450 23100 23100 23100 23100 0
292 20250224 164900 952188450 23100 23100 23100 23100 0
293 20250224 164800 952188450 23100 23100 23100 23100 0
294 20250224 164700 952188450 23100 23100 23100 23100 0
295 20250224 164600 952188450 23100 23100 23100 23100 0
296 20250224 164500 952188450 23100 23100 23100 23100 0
297 20250224 164400 952188450 23100 23100 23100 23100 0
298 20250224 164300 952188450 23100 23100 23100 23100 0
299 20250224 164200 952188450 23100 23100 23100 23100 0
300 20250224 164100 952188450 23100 23100 23100 23100 0
301 20250224 164000 952188450 23100 23100 23100 23100 0
302 20250224 163900 952188450 23100 23100 23100 23100 671
303 20250224 163800 952188450 23100 23100 23100 23100 0
304 20250224 163700 952188450 23100 23100 23100 23100 0
305 20250224 163600 952188450 23100 23100 23100 23100 0
306 20250224 163500 952188450 23100 23100 23100 23100 0
307 20250224 163400 952188450 23100 23100 23100 23100 0
308 20250224 163300 952188450 23100 23100 23100 23100 0
309 20250224 163200 952188450 23100 23100 23100 23100 0
310 20250224 163100 952188450 23100 23100 23100 23100 0
311 20250224 163000 952188450 23100 23100 23100 23100 0
312 20250224 162900 952188450 23100 23100 23100 23100 0
313 20250224 162800 952188450 23100 23100 23100 23100 0
314 20250224 162700 952188450 23100 23100 23100 23100 0
315 20250224 162600 952188450 23100 23100 23100 23100 0
316 20250224 162500 952188450 23100 23100 23100 23100 0
317 20250224 162400 952188450 23100 23100 23100 23100 0
318 20250224 162300 952188450 23100 23100 23100 23100 0
319 20250224 162200 952188450 23100 23100 23100 23100 0
320 20250224 162100 952188450 23100 23100 23100 23100 0
321 20250224 162000 952188450 23100 23100 23100 23100 0
322 20250224 161900 952188450 23100 23100 23100 23100 0
323 20250224 161800 952188450 23100 23100 23100 23100 0
324 20250224 161700 952188450 23100 23100 23100 23100 0
325 20250224 161600 952188450 23100 23100 23100 23100 0
326 20250224 161500 952188450 23100 23100 23100 23100 0
327 20250224 161400 952188450 23100 23100 23100 23100 0
328 20250224 161300 952188450 23100 23100 23100 23100 0
329 20250224 161200 952188450 23100 23100 23100 23100 0
330 20250224 161100 952188450 23100 23100 23100 23100 0
331 20250224 161000 952188450 23100 23100 23100 23100 0
332 20250224 160900 952188450 23100 23100 23100 23100 671
333 20250224 160800 952188450 23100 23100 23100 23100 0
334 20250224 160700 952188450 23100 23100 23100 23100 0
335 20250224 160600 952188450 23100 23100 23100 23100 0
336 20250224 160500 952188450 23100 23100 23100 23100 0
337 20250224 160400 952188450 23100 23100 23100 23100 0
338 20250224 160300 952188450 23100 23100 23100 23100 0
339 20250224 160200 952188450 23100 23100 23100 23100 0
340 20250224 160100 952188450 23100 23100 23100 23100 0
341 20250224 160000 952188450 23100 23100 23100 23100 0
342 20250224 155900 952188450 23100 23100 23100 23100 0
343 20250224 155800 952188450 23100 23100 23100 23100 0
344 20250224 155700 952188450 23100 23100 23100 23100 0
345 20250224 155600 952188450 23100 23100 23100 23100 0
346 20250224 155500 952188450 23100 23100 23100 23100 0
347 20250224 155400 952188450 23100 23100 23100 23100 0
348 20250224 155300 952188450 23100 23100 23100 23100 0
349 20250224 155200 952188450 23100 23100 23100 23100 0
350 20250224 155100 952188450 23100 23100 23100 23100 0
351 20250224 155000 952188450 23100 23100 23100 23100 0
352 20250224 154900 952188450 23100 23100 23100 23100 0
353 20250224 154800 952188450 23100 23100 23100 23100 0
354 20250224 154700 952188450 23100 23100 23100 23100 0
355 20250224 154600 952188450 23100 23100 23100 23100 0
356 20250224 154500 952188450 23100 23100 23100 23100 0
357 20250224 154400 952188450 23100 23100 23100 23100 0
358 20250224 154300 952188450 23100 23100 23100 23100 0
359 20250224 154200 952188450 23100 23100 23100 23100 0
360 20250224 154100 952188450 23100 23100 23100 23100 0
361 20250224 154000 952188450 23100 23100 23100 23100 0
362 20250224 153900 952188450 23100 23100 23100 23100 671
363 20250224 153800 952188450 23100 23100 23100 23100 0
364 20250224 153700 952188450 23100 23100 23100 23100 0
365 20250224 153600 952188450 23100 23100 23100 23100 0
366 20250224 153500 952188450 23100 23100 23100 23100 0
367 20250224 153400 952188450 23100 23100 23100 23100 0
368 20250224 153300 952188450 23100 23100 23100 23100 0
369 20250224 153200 952188450 23100 23100 23100 23100 0
370 20250224 153100 952188450 23100 23100 23100 23100 0
371 20250224 153000 952188450 23100 23100 23100 23100 671
372 20250224 152900 936688350 23150 23150 23150 23150 0
373 20250224 152800 936688350 23150 23150 23150 23150 0
374 20250224 152700 936688350 23150 23150 23150 23150 0
375 20250224 152600 936688350 23150 23150 23150 23150 0
376 20250224 152500 936688350 23150 23150 23150 23150 0
377 20250224 152400 936688350 23150 23150 23150 23150 0
378 20250224 152300 936688350 23150 23150 23150 23150 0
379 20250224 152200 936688350 23150 23150 23150 23150 0
380 20250224 152100 936688350 23150 23150 23150 23150 0
381 20250224 152000 936688350 23150 23150 23150 23150 0
382 20250224 151900 936688350 23150 23150 23150 23150 56
383 20250224 151800 935391950 23150 23100 23150 23100 12
384 20250224 151700 935114700 23100 23100 23150 23100 38
385 20250224 151600 934236400 23100 23100 23100 23100 6
386 20250224 151500 934097800 23100 23050 23100 23000 513
387 20250224 151400 922297950 23050 23100 23100 23050 328
388 20250224 151300 914736000 23100 23100 23100 23100 0
389 20250224 151200 914736000 23100 23100 23100 23100 0
390 20250224 151100 914736000 23100 23100 23100 23100 44
391 20250224 151000 913719600 23050 23100 23100 23050 133
392 20250224 150900 910648250 23100 23150 23150 23100 63
393 20250224 150800 909192050 23100 23100 23100 23100 0
394 20250224 150700 909192050 23100 23100 23100 23100 22
395 20250224 150600 908683850 23100 23100 23100 23100 300
396 20250224 150500 901753850 23050 23000 23050 23000 124
397 20250224 150400 898895700 23000 23000 23000 23000 10
398 20250224 150300 898665700 23000 23000 23000 23000 3
399 20250224 150200 898596700 23000 23000 23000 23000 62
400 20250224 150100 897170700 23000 23000 23000 22950 167
401 20250224 150000 893331450 23000 22950 23000 22950 73
402 20250224 145900 891653950 22950 22950 22950 22950 1
403 20250224 145800 891631000 22950 22950 22950 22950 29
404 20250224 145700 890965450 23000 23000 23000 23000 75
405 20250224 145600 889240450 23000 22950 23000 22950 74
406 20250224 145500 887540150 22950 22950 22950 22950 101
407 20250224 145400 885222200 22950 22950 22950 22950 5
408 20250224 145300 885107450 22950 22950 22950 22950 1
409 20250224 145200 885084500 22900 22850 22900 22850 116
410 20250224 145100 882432100 22900 22850 22900 22850 12
411 20250224 145000 882157800 22850 22850 22850 22850 0
412 20250224 144900 882157800 22850 22900 22900 22850 31
413 20250224 144800 881449400 22850 22850 22850 22850 92
414 20250224 144700 879347200 22850 22900 22900 22850 5
415 20250224 144600 879232850 22900 22900 22900 22900 3
416 20250224 144500 879164150 22900 22900 22900 22900 36
417 20250224 144400 878339750 22850 22850 22850 22850 0
418 20250224 144300 878339750 22850 22900 22900 22850 3
419 20250224 144200 878271150 22850 22850 22850 22850 15
420 20250224 144100 877928400 22850 22850 22850 22850 16
421 20250224 144000 877562800 22850 22850 22850 22850 2
422 20250224 143900 877517100 22850 22850 22900 22850 41
423 20250224 143800 876580200 22850 22850 22850 22850 3
424 20250224 143700 876511650 22850 22850 22850 22850 2
425 20250224 143600 876465950 22850 22850 22850 22850 115
426 20250224 143500 873838200 22850 22900 22900 22850 156
427 20250224 143400 870273100 22850 22850 22850 22850 0
428 20250224 143300 870273100 22850 22850 22850 22850 18
429 20250224 143200 869861800 22900 22900 22900 22900 1
430 20250224 143100 869838900 22850 22850 22850 22850 0
431 20250224 143000 869838900 22850 22850 22850 22850 82
432 20250224 142900 867965200 22900 22900 22900 22900 30
433 20250224 142800 867278200 22850 22850 22900 22850 105
434 20250224 142700 864873850 22850 22850 22850 22850 156
435 20250224 142600 861309250 22900 22900 22900 22900 2
436 20250224 142500 861263450 22850 22850 22850 22850 200
437 20250224 142400 856693450 22850 22900 22900 22850 215
438 20250224 142300 851780600 22850 22850 22850 22850 1
439 20250224 142200 851757750 22850 22850 22850 22850 30
440 20250224 142100 851072250 22900 22900 22900 22900 0
441 20250224 142000 851072250 22900 22850 22900 22850 37
442 20250224 141900 850225700 22900 22900 22900 22900 2
443 20250224 141800 850179900 22850 22850 22850 22850 140
444 20250224 141700 846980900 22850 22850 22850 22850 2
445 20250224 141600 846935200 22850 22900 22900 22850 252
446 20250224 141500 841174800 22900 22900 22900 22900 53
447 20250224 141400 839961100 22900 22900 22900 22900 4
448 20250224 141300 839869500 22850 22850 22850 22850 20
449 20250224 141200 839412500 22850 22900 22900 22850 6
450 20250224 141100 839275150 22850 22850 22850 22850 10
451 20250224 141000 839046650 22850 22850 22900 22850 37
452 20250224 140900 838201100 22850 22850 22850 22850 50
453 20250224 140800 837058600 22850 22850 22850 22850 0
454 20250224 140700 837058600 22850 22850 22850 22850 572
455 20250224 140600 823988400 22850 22800 22850 22800 2
456 20250224 140500 823942750 22800 22800 22800 22800 20
457 20250224 140400 823486750 22800 22800 22800 22800 594
458 20250224 140300 809943550 22900 22900 22900 22900 1
459 20250224 140200 809920650 22800 22800 22800 22800 61
460 20250224 140100 808529850 22850 22850 22850 22850 214
461 20250224 140000 803639950 22850 22850 22850 22850 0
462 20250224 135900 803639950 22850 22850 22850 22850 0
463 20250224 135800 803639950 22850 22850 22850 22850 0
464 20250224 135700 803639950 22850 22850 22850 22850 0
465 20250224 135600 803639950 22850 22850 22850 22850 9
466 20250224 135500 803434300 22850 22850 22850 22850 29
467 20250224 135400 802771650 22850 22850 22850 22850 30
468 20250224 135300 802086150 22850 22850 22850 22850 40
469 20250224 135200 801172150 22850 22850 22850 22850 2
470 20250224 135100 801126450 22800 22800 22800 22800 2
471 20250224 135000 801080850 22800 22800 22800 22800 47
472 20250224 134900 800009250 22800 22800 22800 22800 0
473 20250224 134800 800009250 22800 22800 22800 22800 0
474 20250224 134700 800009250 22800 22800 22800 22800 102
475 20250224 134600 797683650 22800 22800 22800 22800 0
476 20250224 134500 797683650 22800 22800 22800 22800 0
477 20250224 134400 797683650 22800 22800 22800 22800 30
478 20250224 134300 796999650 22850 22850 22850 22850 1
479 20250224 134200 796976800 22850 22900 22900 22850 22
480 20250224 134100 796473100 22800 22850 22850 22800 5
481 20250224 134000 796358950 22800 22800 22800 22800 0
482 20250224 133900 796358950 22800 22800 22800 22800 0
483 20250224 133800 796358950 22800 22800 22800 22800 0
484 20250224 133700 796358950 22800 22800 22800 22800 0
485 20250224 133600 796358950 22800 22800 22800 22800 0
486 20250224 133500 796358950 22800 22800 22800 22800 16
487 20250224 133400 795994150 22800 22800 22800 22800 25
488 20250224 133300 795424150 22900 22900 22900 22900 40
489 20250224 133200 794508150 22800 22800 22800 22800 0
490 20250224 133100 794508150 22800 22800 22800 22800 3
491 20250224 133000 794439750 22850 22850 22850 22850 2
492 20250224 132900 794394050 22900 22900 22900 22850 146
493 20250224 132800 791050950 22850 22850 22850 22850 0
494 20250224 132700 791050950 22850 22850 22850 22850 3
495 20250224 132600 790982400 22800 22900 22900 22800 115
496 20250224 132500 788356400 22900 22900 22900 22900 0
497 20250224 132400 788356400 22900 22800 22900 22800 110
498 20250224 132300 785847600 22850 22850 22850 22850 10
499 20250224 132200 785619100 22850 22850 22850 22850 34
500 20250224 132100 784842200 22850 22850 22850 22850 0
501 20250224 132000 784842200 22850 22850 22850 22850 0
502 20250224 131900 784842200 22850 22850 22850 22850 1
503 20250224 131800 784819350 22850 22850 22850 22850 1
504 20250224 131700 784796500 22850 22800 22850 22800 311
505 20250224 131600 777704700 22800 22800 22800 22800 6
506 20250224 131500 777567900 22800 22800 22800 22800 0
507 20250224 131400 777567900 22800 22800 22800 22800 15
508 20250224 131300 777225900 22800 22800 22800 22800 1
509 20250224 131200 777203100 22800 22800 22800 22800 7
510 20250224 131100 777043500 22800 22750 22800 22750 98
511 20250224 131000 774812600 22750 22750 22750 22750 0
512 20250224 130900 774812600 22750 22800 22800 22750 5
513 20250224 130800 774698750 22800 22800 22800 22800 12
514 20250224 130700 774425150 22750 22750 22750 22750 0
515 20250224 130600 774425150 22750 22750 22750 22750 50
516 20250224 130500 773287650 22750 22750 22750 22750 0
517 20250224 130400 773287650 22750 22750 22750 22750 13
518 20250224 130300 772991900 22750 22750 22750 22750 50
519 20250224 130200 771854400 22750 22800 22800 22750 32
520 20250224 130100 771125300 22800 22800 22800 22800 33
521 20250224 130000 770372900 22800 22800 22800 22800 1
522 20250224 125900 770350100 22750 22750 22750 22750 1
523 20250224 125800 770327350 22750 22750 22750 22750 10
524 20250224 125700 770099850 22750 22750 22750 22750 65
525 20250224 125600 768621100 22750 22750 22750 22750 7
526 20250224 125500 768461850 22800 22800 22800 22800 0
527 20250224 125400 768461850 22800 22800 22800 22800 116
528 20250224 125300 765817050 22800 22800 22800 22800 1
529 20250224 125200 765794250 22800 22800 22800 22800 102
530 20250224 125100 763468650 22800 22700 22800 22700 11
531 20250224 125000 763218850 22700 22700 22700 22700 130
532 20250224 124900 760267850 22750 22800 22800 22750 334
533 20250224 124800 752660250 22850 22850 22850 22850 28
534 20250224 124700 752020450 22850 22850 22850 22850 1
535 20250224 124600 751997600 22850 22750 22850 22750 62
536 20250224 124500 750583950 22750 22800 22800 22750 277
537 20250224 124400 744282150 22800 22800 22800 22800 1
538 20250224 124300 744259350 22750 22750 22750 22750 22
539 20250224 124200 743758850 22750 22750 22750 22750 30
540 20250224 124100 743076350 22800 22800 22800 22800 163
541 20250224 124000 739359950 22800 22800 22800 22800 67
542 20250224 123900 737832350 22800 22800 22800 22800 1
543 20250224 123800 737809550 22750 22800 22800 22750 42
544 20250224 123700 736852050 22750 22750 22750 22750 0
545 20250224 123600 736852050 22750 22750 22750 22750 3
546 20250224 123500 736783800 22750 22750 22750 22750 2
547 20250224 123400 736738300 22750 22900 22900 22750 64
548 20250224 123300 735278850 22900 22900 22900 22900 0
549 20250224 123200 735278850 22900 22900 22900 22900 60
550 20250224 123100 733904850 22900 22850 22900 22850 150
551 20250224 123000 730471100 22750 22750 22750 22750 159
552 20250224 122900 726853850 22750 22800 22800 22750 428
553 20250224 122800 717116200 22800 22800 22800 22800 0
554 20250224 122700 717116200 22800 22800 22800 22800 3
555 20250224 122600 717047800 22800 22800 22800 22800 1
556 20250224 122500 717025000 22750 22750 22750 22750 0
557 20250224 122400 717025000 22750 22850 22850 22750 255
558 20250224 122300 711222750 22850 22750 22850 22750 65
559 20250224 122200 709743050 22750 22750 22750 22750 0
560 20250224 122100 709743050 22750 22750 22750 22750 0
561 20250224 122000 709743050 22750 22800 22800 22750 80
562 20250224 121900 707921500 22800 22800 22800 22800 44
563 20250224 121800 706918300 22850 22850 22850 22850 3
564 20250224 121700 706849750 22800 22800 22800 22800 50
565 20250224 121600 705709750 22800 22800 22800 22800 2
566 20250224 121500 705664150 22800 22800 22800 22800 1
567 20250224 121400 705641350 22900 22900 22900 22900 1
568 20250224 121300 705618450 22900 22900 22900 22900 0
569 20250224 121200 705618450 22900 22800 22900 22800 39
570 20250224 121100 704729150 22800 22800 22800 22800 0
571 20250224 121000 704729150 22800 22800 22800 22800 0
572 20250224 120900 704729150 22800 22900 22900 22800 44
573 20250224 120800 703724350 22900 22900 22900 22900 0
574 20250224 120700 703724350 22900 22900 22900 22900 1
575 20250224 120600 703701450 22900 22900 22900 22900 5
576 20250224 120500 703586950 22900 22750 22900 22750 29
577 20250224 120400 702925250 22900 22900 22900 22900 16
578 20250224 120300 702558850 22900 22800 22900 22750 859
579 20250224 120200 683006150 22950 22800 22950 22800 61
580 20250224 120100 681615200 22800 22800 22800 22800 0
581 20250224 120000 681615200 22800 22800 22800 22800 1
582 20250224 115900 681592400 22800 22800 22800 22800 3
583 20250224 115800 681524000 22900 22900 22900 22900 35
584 20250224 115700 680722500 22900 22900 22900 22900 0
585 20250224 115600 680722500 22900 22900 22900 22900 0
586 20250224 115500 680722500 22900 22900 22900 22900 0
587 20250224 115400 680722500 22900 22900 22900 22900 2
588 20250224 115300 680676700 22900 22850 22900 22850 143
589 20250224 115200 677404050 22800 22800 22800 22800 154
590 20250224 115100 673892850 22800 22850 22850 22800 4
591 20250224 115000 673801500 22850 22850 22850 22850 24
592 20250224 114900 673253100 22850 22900 22900 22850 3
593 20250224 114800 673184500 22850 22850 22850 22850 50
594 20250224 114700 672042000 22850 22850 22850 22850 16
595 20250224 114600 671676400 22850 22850 22850 22850 0
596 20250224 114500 671676400 22850 22800 22850 22800 24
597 20250224 114400 671128700 22800 22850 22850 22800 12
598 20250224 114300 670854600 22900 22850 22900 22850 10
599 20250224 114200 670626050 22850 22850 22850 22850 8
600 20250224 114100 670443250 22850 22850 22850 22850 2
601 20250224 114000 670397550 22850 22900 22900 22850 116
602 20250224 113900 667745950 22900 22900 22900 22900 21
603 20250224 113800 667265050 22900 22900 22900 22900 0
604 20250224 113700 667265050 22900 22900 22900 22900 17
605 20250224 113600 666875750 22900 22900 22900 22900 30
606 20250224 113500 666188750 22900 22900 22900 22900 1
607 20250224 113400 666165850 22900 22900 22900 22900 1
608 20250224 113300 666142950 22850 22850 22850 22850 1
609 20250224 113200 666120100 22850 22850 22850 22850 5
610 20250224 113100 666005850 22900 22900 22900 22900 0
611 20250224 113000 666005850 22900 22900 22900 22900 11
612 20250224 112900 665753950 22800 22800 22800 22800 0
613 20250224 112800 665753950 22800 22850 22850 22800 207
614 20250224 112700 661033950 22900 22900 22900 22900 10
615 20250224 112600 660804950 22900 22900 22900 22900 1
616 20250224 112500 660782050 22950 22850 22950 22850 2
617 20250224 112400 660736250 22850 22850 22850 22850 50
618 20250224 112300 659593750 22800 22850 22850 22800 51
619 20250224 112200 658430450 22800 22800 22800 22800 0
620 20250224 112100 658430450 22800 22900 22900 22800 150
621 20250224 112000 654996450 22950 22950 22950 22950 50
622 20250224 111900 653848950 22950 22950 22950 22950 1
623 20250224 111800 653826000 22950 22950 22950 22950 1
624 20250224 111700 653803050 22900 22900 22900 22900 10
625 20250224 111600 653574050 22900 22900 22900 22900 90
626 20250224 111500 651513050 22950 22950 22950 22950 0
627 20250224 111400 651513050 22950 22950 22950 22950 10
628 20250224 111300 651283550 22950 22950 22950 22950 27
629 20250224 111200 650663900 22950 22950 22950 22950 0
630 20250224 111100 650663900 22950 22950 22950 22950 0
631 20250224 111000 650663900 22950 22950 22950 22950 3
632 20250224 110900 650595050 22950 22950 22950 22900 66
633 20250224 110800 649082550 22950 22950 22950 22950 1
634 20250224 110700 649059600 22900 22950 22950 22900 54
635 20250224 110600 647820450 22950 22900 22950 22850 362
636 20250224 110500 639529300 22900 22800 22900 22800 20
637 20250224 110400 639071500 22800 22800 22850 22700 420
638 20250224 110300 629483000 22750 22750 22750 22750 5
639 20250224 110200 629369250 22750 22750 22750 22750 201
640 20250224 110100 624796500 22750 22750 22750 22750 5
641 20250224 110000 624682750 22750 22750 22750 22750 2
642 20250224 105900 624637250 22750 22750 22750 22750 4
643 20250224 105800 624546250 22750 22750 22750 22750 0
644 20250224 105700 624546250 22750 22750 22750 22750 18
645 20250224 105600 624136750 22750 22750 22750 22750 2
646 20250224 105500 624091250 22800 22800 22800 22800 1
647 20250224 105400 624068450 22800 22800 22800 22800 0
648 20250224 105300 624068450 22800 22800 22800 22800 25
649 20250224 105200 623498450 22800 22800 22800 22800 5
650 20250224 105100 623384450 22800 22700 22800 22700 21
651 20250224 105000 622907650 22750 22750 22750 22750 2
652 20250224 104900 622862150 22750 22750 22750 22750 13
653 20250224 104800 622566400 22800 22800 22800 22800 47
654 20250224 104700 621494800 22750 22750 22750 22750 192
655 20250224 104600 617126800 22700 22700 22700 22700 1
656 20250224 104500 617104100 22750 22750 22750 22750 1
657 20250224 104400 617081350 22700 22700 22700 22700 17
658 20250224 104300 616695450 22700 22700 22700 22650 364
659 20250224 104200 608447100 22700 22650 22700 22650 186
660 20250224 104100 604226300 22650 22650 22650 22650 0
661 20250224 104000 604226300 22650 22650 22650 22650 39
662 20250224 103900 603342950 22700 22750 22750 22700 119
663 20250224 103800 600641550 22750 22750 22750 22750 25
664 20250224 103700 600072800 22750 22700 22750 22700 51
665 20250224 103600 598914300 22700 22700 22700 22700 107
666 20250224 103500 596485400 22650 22650 22650 22650 2
667 20250224 103400 596440100 22650 22650 22700 22650 56
668 20250224 103300 595171650 22700 22750 22750 22700 65
669 20250224 103200 593695900 22750 22750 22750 22750 30
670 20250224 103100 593013400 22750 22750 22750 22750 1
671 20250224 103000 592990650 22700 22700 22700 22700 65
672 20250224 102900 591515150 22700 22700 22700 22700 0
673 20250224 102800 591515150 22700 22650 22700 22650 96
674 20250224 102700 589337400 22650 22700 22700 22650 59
675 20250224 102600 588001000 22650 22650 22650 22650 1
676 20250224 102500 587978350 22650 22700 22700 22650 185
677 20250224 102400 583786450 22700 22700 22700 22700 28
678 20250224 102300 583150850 22650 22700 22700 22650 147
679 20250224 102200 579819650 22700 22700 22700 22700 74
680 20250224 102100 578139850 22700 22700 22700 22700 8
681 20250224 102000 577958250 22650 22650 22650 22650 30
682 20250224 101900 577278750 22700 22700 22700 22700 80
683 20250224 101800 575462750 22700 22700 22700 22700 1
684 20250224 101700 575440050 22600 22650 22650 22600 42
685 20250224 101600 574490100 22600 22650 22650 22600 147
686 20250224 101500 571160850 22650 22650 22650 22650 80
687 20250224 101400 569348850 22650 22650 22650 22650 0
688 20250224 101300 569348850 22650 22600 22650 22600 30
689 20250224 101200 568669850 22600 22650 22650 22600 29
690 20250224 101100 568014350 22600 22700 22700 22600 7
691 20250224 101000 567855850 22600 22600 22600 22600 0
692 20250224 100900 567855850 22600 22700 22700 22600 871
693 20250224 100800 548143250 22700 22650 22700 22650 139
694 20250224 100700 544994800 22650 22650 22650 22650 0
695 20250224 100600 544994800 22650 22650 22650 22650 161
696 20250224 100500 541348150 22600 22600 22600 22600 0
697 20250224 100400 541348150 22600 22600 22600 22600 0
698 20250224 100300 541348150 22600 22600 22600 22600 52
699 20250224 100200 540172950 22600 22600 22600 22600 3
700 20250224 100100 540105150 22600 22700 22700 22600 361
701 20250224 100000 531935900 22650 22650 22650 22650 521
702 20250224 095900 520135250 22650 22700 22700 22650 420
703 20250224 095800 510622200 22650 22650 22700 22650 27
704 20250224 095700 510010350 22700 22700 22700 22700 5
705 20250224 095600 509896850 22700 22750 22750 22700 52
706 20250224 095500 508716350 22700 22750 22800 22700 119
707 20250224 095400 506012250 22750 22750 22750 22750 57
708 20250224 095300 504715500 22750 22800 22800 22750 31
709 20250224 095200 504009850 22800 22750 22800 22750 320
710 20250224 095100 496729750 22700 22700 22700 22650 633
711 20250224 095000 482369500 22700 22600 22700 22600 181
712 20250224 094900 478269450 22600 22600 22600 22600 361
713 20250224 094800 470110850 22600 22600 22600 22600 410
714 20250224 094700 460844850 22600 22650 22650 22600 223
715 20250224 094600 455804350 22650 22650 22650 22650 38
716 20250224 094500 454943650 22650 22650 22650 22650 107
717 20250224 094400 452520100 22650 22600 22650 22600 23
718 20250224 094300 452000000 22650 22650 22650 22650 54
719 20250224 094200 450776900 22600 22600 22650 22600 310
720 20250224 094100 443770850 22600 22600 22650 22600 221
721 20250224 094000 438776100 22600 22650 22650 22600 136
722 20250224 093900 435700200 22650 22650 22700 22650 469
723 20250224 093800 425075300 22700 22700 22700 22650 352
724 20250224 093700 417099400 22700 22700 22700 22700 2
725 20250224 093600 417054000 22700 22700 22750 22700 600
726 20250224 093500 403433950 22700 22750 22750 22700 303
727 20250224 093400 396554800 22750 22750 22750 22750 35
728 20250224 093300 395758550 22700 22850 22850 22700 51
729 20250224 093200 394598050 22850 22850 22850 22750 264
730 20250224 093100 388587950 22850 22750 22850 22750 181
731 20250224 093000 384467400 22750 22700 22750 22700 89
732 20250224 092900 382442850 22750 22700 22850 22700 232
733 20250224 092800 377175000 22700 22700 22700 22700 0
734 20250224 092700 377175000 22700 22750 22750 22700 541
735 20250224 092600 364894050 22650 22750 22800 22650 122
736 20250224 092500 362114250 22750 22750 22750 22750 8
737 20250224 092400 361932250 22750 22650 22750 22600 221
738 20250224 092300 356935150 22650 22650 22650 22600 929
739 20250224 092200 335915700 22650 22700 22700 22650 730
740 20250224 092100 319374200 22700 22700 22700 22700 21
741 20250224 092000 318897500 22650 22700 22700 22650 27
742 20250224 091900 318285700 22650 22650 22750 22650 16
743 20250224 091800 317922500 22650 22650 22750 22600 140
744 20250224 091700 314754850 22650 22650 22650 22600 599
745 20250224 091600 301192300 22800 22900 22900 22800 234
746 20250224 091500 295847850 22900 22800 22900 22800 220
747 20250224 091400 290817500 22750 22750 22900 22650 285
748 20250224 091300 284332050 22700 22650 22750 22600 364
749 20250224 091200 276080750 22650 22600 22650 22600 251
750 20250224 091100 270398150 22600 22600 22650 22600 445
751 20250224 091000 260337900 22600 22600 22650 22600 835
752 20250224 090900 241464000 22600 22700 22700 22600 344
753 20250224 090800 233688200 22600 22650 22650 22600 1475
754 20250224 090700 200328450 22700 22700 22750 22700 759
755 20250224 090600 183097500 22700 22600 22700 22600 574
756 20250224 090500 170089900 22600 22700 22700 22600 1869
757 20250224 090400 127779800 22700 22700 22700 22650 2056
758 20250224 090300 81128200 22800 22800 22900 22700 477
759 20250224 090200 70271500 22800 22800 22900 22750 586
760 20250224 090100 56926650 22800 22900 23100 22800 522
761 20250224 090000 44990400 22900 22800 23250 22800 1954