ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

676
101360/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,201400,6066882500,27700,27700,27700,27700,25364
20250313,201300,6066882500,27700,27700,27700,27700,0
20250313,201200,6066882500,27700,27700,27700,27700,0
20250313,201100,6066882500,27700,27700,27700,27700,0
20250313,201000,6066882500,27700,27700,27700,27700,0
20250313,200900,6066882500,27700,27700,27700,27700,0
20250313,200800,6066882500,27700,27700,27700,27700,0
20250313,200700,6066882500,27700,27700,27700,27700,0
20250313,200600,6066882500,27700,27700,27700,27700,0
20250313,200500,6066882500,27700,27700,27700,27700,0
20250313,200400,6066882500,27700,27700,27700,27700,0
20250313,200300,6066882500,27700,27700,27700,27700,0
20250313,200200,6066882500,27700,27700,27700,27700,0
20250313,200100,6066882500,27700,27700,27700,27700,0
20250313,200000,6066882500,27700,27700,27700,27700,0
20250313,195900,6066882500,27700,27700,27700,27700,0
20250313,195800,6066882500,27700,27700,27700,27700,0
20250313,195700,6066882500,27700,27700,27700,27700,0
20250313,195600,6066882500,27700,27700,27700,27700,0
20250313,195500,6066882500,27700,27700,27700,27700,0
20250313,195400,6066882500,27700,27700,27700,27700,0
20250313,195300,6066882500,27700,27700,27700,27700,0
20250313,195200,6066882500,27700,27700,27700,27700,0
20250313,195100,6066882500,27700,27700,27700,27700,0
20250313,195000,6066882500,27700,27700,27700,27700,0
20250313,194900,6066882500,27700,27700,27700,27700,0
20250313,194800,6066882500,27700,27700,27700,27700,0
20250313,194700,6066882500,27700,27700,27700,27700,0
20250313,194600,6066882500,27700,27700,27700,27700,0
20250313,194500,6066882500,27700,27700,27700,27700,0
20250313,194400,6066882500,27700,27700,27700,27700,25364
20250313,194300,6066882500,27700,27700,27700,27700,0
20250313,194200,6066882500,27700,27700,27700,27700,0
20250313,194100,6066882500,27700,27700,27700,27700,0
20250313,194000,6066882500,27700,27700,27700,27700,0
20250313,193900,6066882500,27700,27700,27700,27700,0
20250313,193800,6066882500,27700,27700,27700,27700,0
20250313,193700,6066882500,27700,27700,27700,27700,0
20250313,193600,6066882500,27700,27700,27700,27700,0
20250313,193500,6066882500,27700,27700,27700,27700,0
20250313,193400,6066882500,27700,27700,27700,27700,0
20250313,193300,6066882500,27700,27700,27700,27700,0
20250313,193200,6066882500,27700,27700,27700,27700,0
20250313,193100,6066882500,27700,27700,27700,27700,0
20250313,193000,6066882500,27700,27700,27700,27700,0
20250313,192900,6066882500,27700,27700,27700,27700,0
20250313,192800,6066882500,27700,27700,27700,27700,0
20250313,192700,6066882500,27700,27700,27700,27700,0
20250313,192600,6066882500,27700,27700,27700,27700,0
20250313,192500,6066882500,27700,27700,27700,27700,0
20250313,192400,6066882500,27700,27700,27700,27700,0
20250313,192300,6066882500,27700,27700,27700,27700,0
20250313,192200,6066882500,27700,27700,27700,27700,0
20250313,192100,6066882500,27700,27700,27700,27700,0
20250313,192000,6066882500,27700,27700,27700,27700,0
20250313,191900,6066882500,27700,27700,27700,27700,0
20250313,191800,6066882500,27700,27700,27700,27700,0
20250313,191700,6066882500,27700,27700,27700,27700,0
20250313,191600,6066882500,27700,27700,27700,27700,0
20250313,191500,6066882500,27700,27700,27700,27700,0
20250313,191400,6066882500,27700,27700,27700,27700,25364
20250313,191300,6066882500,27700,27700,27700,27700,0
20250313,191200,6066882500,27700,27700,27700,27700,0
20250313,191100,6066882500,27700,27700,27700,27700,0
20250313,191000,6066882500,27700,27700,27700,27700,0
20250313,190900,6066882500,27700,27700,27700,27700,0
20250313,190800,6066882500,27700,27700,27700,27700,0
20250313,190700,6066882500,27700,27700,27700,27700,0
20250313,190600,6066882500,27700,27700,27700,27700,0
20250313,190500,6066882500,27700,27700,27700,27700,0
20250313,190400,6066882500,27700,27700,27700,27700,0
20250313,190300,6066882500,27700,27700,27700,27700,0
20250313,190200,6066882500,27700,27700,27700,27700,0
20250313,190100,6066882500,27700,27700,27700,27700,0
20250313,190000,6066882500,27700,27700,27700,27700,0
20250313,185900,6066882500,27700,27700,27700,27700,0
20250313,185800,6066882500,27700,27700,27700,27700,0
20250313,185700,6066882500,27700,27700,27700,27700,0
20250313,185600,6066882500,27700,27700,27700,27700,0
20250313,185500,6066882500,27700,27700,27700,27700,0
20250313,185400,6066882500,27700,27700,27700,27700,0
20250313,185300,6066882500,27700,27700,27700,27700,0
20250313,185200,6066882500,27700,27700,27700,27700,0
20250313,185100,6066882500,27700,27700,27700,27700,0
20250313,185000,6066882500,27700,27700,27700,27700,0
20250313,184900,6066882500,27700,27700,27700,27700,0
20250313,184800,6066882500,27700,27700,27700,27700,0
20250313,184700,6066882500,27700,27700,27700,27700,0
20250313,184600,6066882500,27700,27700,27700,27700,0
20250313,184500,6066882500,27700,27700,27700,27700,0
20250313,184400,6066882500,27700,27700,27700,27700,25364
20250313,184300,6066882500,27700,27700,27700,27700,0
20250313,184200,6066882500,27700,27700,27700,27700,0
20250313,184100,6066882500,27700,27700,27700,27700,0
20250313,184000,6066882500,27700,27700,27700,27700,0
20250313,183900,6066882500,27700,27700,27700,27700,0
20250313,183800,6066882500,27700,27700,27700,27700,0
20250313,183700,6066882500,27700,27700,27700,27700,0
20250313,183600,6066882500,27700,27700,27700,27700,0
20250313,183500,6066882500,27700,27700,27700,27700,0
20250313,183400,6066882500,27700,27700,27700,27700,0
20250313,183300,6066882500,27700,27700,27700,27700,0
20250313,183200,6066882500,27700,27700,27700,27700,0
20250313,183100,6066882500,27700,27700,27700,27700,0
20250313,183000,6066882500,27700,27700,27700,27700,0
20250313,182900,6066882500,27700,27700,27700,27700,0
20250313,182800,6066882500,27700,27700,27700,27700,0
20250313,182700,6066882500,27700,27700,27700,27700,0
20250313,182600,6066882500,27700,27700,27700,27700,0
20250313,182500,6066882500,27700,27700,27700,27700,0
20250313,182400,6066882500,27700,27700,27700,27700,0
20250313,182300,6066882500,27700,27700,27700,27700,0
20250313,182200,6066882500,27700,27700,27700,27700,0
20250313,182100,6066882500,27700,27700,27700,27700,0
20250313,182000,6066882500,27700,27700,27700,27700,0
20250313,181900,6066882500,27700,27700,27700,27700,0
20250313,181800,6066882500,27700,27700,27700,27700,0
20250313,181700,6066882500,27700,27700,27700,27700,0
20250313,181600,6066882500,27700,27700,27700,27700,0
20250313,181500,6066882500,27700,27700,27700,27700,0
20250313,181400,6066882500,27700,27700,27700,27700,25364
20250313,181300,6066882500,27700,27700,27700,27700,0
20250313,181200,6066882500,27700,27700,27700,27700,0
20250313,181100,6066882500,27700,27700,27700,27700,0
20250313,181000,6066882500,27700,27700,27700,27700,0
20250313,180900,6066882500,27700,27700,27700,27700,0
20250313,180800,6066882500,27700,27700,27700,27700,0
20250313,180700,6066882500,27700,27700,27700,27700,0
20250313,180600,6066882500,27700,27700,27700,27700,0
20250313,180500,6066882500,27700,27700,27700,27700,0
20250313,180400,6066882500,27700,27700,27700,27700,0
20250313,180300,6066882500,27700,27700,27700,27700,0
20250313,180200,6066882500,27700,27700,27700,27700,0
20250313,180100,6066882500,27700,27700,27700,27700,0
20250313,180000,6066882500,27700,27700,27700,27700,0
20250313,175900,6066882500,27700,27700,27700,27700,0
20250313,175800,6066882500,27700,27700,27700,27700,0
20250313,175700,6066882500,27700,27700,27700,27700,0
20250313,175600,6066882500,27700,27700,27700,27700,0
20250313,175500,6066882500,27700,27700,27700,27700,0
20250313,175400,6066882500,27700,27700,27700,27700,0
20250313,175300,6066882500,27700,27700,27700,27700,0
20250313,175200,6066882500,27700,27700,27700,27700,0
20250313,175100,6066882500,27700,27700,27700,27700,0
20250313,175000,6066882500,27700,27700,27700,27700,0
20250313,174900,6066882500,27700,27700,27700,27700,0
20250313,174800,6066882500,27700,27700,27700,27700,0
20250313,174700,6066882500,27700,27700,27700,27700,0
20250313,174600,6066882500,27700,27700,27700,27700,0
20250313,174500,6066882500,27700,27700,27700,27700,0
20250313,174400,6066882500,27700,27700,27700,27700,25364
20250313,174300,6066882500,27700,27700,27700,27700,0
20250313,174200,6066882500,27700,27700,27700,27700,0
20250313,174100,6066882500,27700,27700,27700,27700,0
20250313,174000,6066882500,27700,27700,27700,27700,0
20250313,173900,6066882500,27700,27700,27700,27700,0
20250313,173800,6066882500,27700,27700,27700,27700,0
20250313,173700,6066882500,27700,27700,27700,27700,0
20250313,173600,6066882500,27700,27700,27700,27700,0
20250313,173500,6066882500,27700,27700,27700,27700,0
20250313,173400,6066882500,27700,27700,27700,27700,0
20250313,173300,6066882500,27700,27700,27700,27700,0
20250313,173200,6066882500,27700,27700,27700,27700,0
20250313,173100,6066882500,27700,27700,27700,27700,0
20250313,173000,6066882500,27700,27700,27700,27700,0
20250313,172900,6066882500,27700,27700,27700,27700,0
20250313,172800,6066882500,27700,27700,27700,27700,0
20250313,172700,6066882500,27700,27700,27700,27700,0
20250313,172600,6066882500,27700,27700,27700,27700,0
20250313,172500,6066882500,27700,27700,27700,27700,0
20250313,172400,6066882500,27700,27700,27700,27700,0
20250313,172300,6066882500,27700,27700,27700,27700,0
20250313,172200,6066882500,27700,27700,27700,27700,0
20250313,172100,6066882500,27700,27700,27700,27700,0
20250313,172000,6066882500,27700,27700,27700,27700,0
20250313,171900,6066882500,27700,27700,27700,27700,0
20250313,171800,6066882500,27700,27700,27700,27700,0
20250313,171700,6066882500,27700,27700,27700,27700,0
20250313,171600,6066882500,27700,27700,27700,27700,0
20250313,171500,6066882500,27700,27700,27700,27700,0
20250313,171400,6066882500,27700,27700,27700,27700,25364
20250313,171300,6066882500,27700,27700,27700,27700,0
20250313,171200,6066882500,27700,27700,27700,27700,0
20250313,171100,6066882500,27700,27700,27700,27700,0
20250313,171000,6066882500,27700,27700,27700,27700,0
20250313,170900,6066882500,27700,27700,27700,27700,0
20250313,170800,6066882500,27700,27700,27700,27700,0
20250313,170700,6066882500,27700,27700,27700,27700,0
20250313,170600,6066882500,27700,27700,27700,27700,0
20250313,170500,6066882500,27700,27700,27700,27700,0
20250313,170400,6066882500,27700,27700,27700,27700,0
20250313,170300,6066882500,27700,27700,27700,27700,0
20250313,170200,6066882500,27700,27700,27700,27700,0
20250313,170100,6066882500,27700,27700,27700,27700,0
20250313,170000,6066882500,27700,27700,27700,27700,0
20250313,165900,6066882500,27700,27700,27700,27700,0
20250313,165800,6066882500,27700,27700,27700,27700,0
20250313,165700,6066882500,27700,27700,27700,27700,0
20250313,165600,6066882500,27700,27700,27700,27700,0
20250313,165500,6066882500,27700,27700,27700,27700,0
20250313,165400,6066882500,27700,27700,27700,27700,0
20250313,165300,6066882500,27700,27700,27700,27700,0
20250313,165200,6066882500,27700,27700,27700,27700,0
20250313,165100,6066882500,27700,27700,27700,27700,0
20250313,165000,6066882500,27700,27700,27700,27700,0
20250313,164900,6066882500,27700,27700,27700,27700,0
20250313,164800,6066882500,27700,27700,27700,27700,0
20250313,164700,6066882500,27700,27700,27700,27700,0
20250313,164600,6066882500,27700,27700,27700,27700,0
20250313,164500,6066882500,27700,27700,27700,27700,0
20250313,164400,6066882500,27700,27700,27700,27700,25364
20250313,164300,6066882500,27700,27700,27700,27700,0
20250313,164200,6066882500,27700,27700,27700,27700,0
20250313,164100,6066882500,27700,27700,27700,27700,0
20250313,164000,6066882500,27700,27700,27700,27700,0
20250313,163900,6066882500,27700,27700,27700,27700,0
20250313,163800,6066882500,27700,27700,27700,27700,0
20250313,163700,6066882500,27700,27700,27700,27700,0
20250313,163600,6066882500,27700,27700,27700,27700,0
20250313,163500,6066882500,27700,27700,27700,27700,0
20250313,163400,6066882500,27700,27700,27700,27700,0
20250313,163300,6066882500,27700,27700,27700,27700,0
20250313,163200,6066882500,27700,27700,27700,27700,0
20250313,163100,6066882500,27700,27700,27700,27700,0
20250313,163000,6066882500,27700,27700,27700,27700,0
20250313,162900,6066882500,27700,27700,27700,27700,0
20250313,162800,6066882500,27700,27700,27700,27700,0
20250313,162700,6066882500,27700,27700,27700,27700,0
20250313,162600,6066882500,27700,27700,27700,27700,0
20250313,162500,6066882500,27700,27700,27700,27700,0
20250313,162400,6066882500,27700,27700,27700,27700,0
20250313,162300,6066882500,27700,27700,27700,27700,0
20250313,162200,6066882500,27700,27700,27700,27700,0
20250313,162100,6066882500,27700,27700,27700,27700,0
20250313,162000,6066882500,27700,27700,27700,27700,0
20250313,161900,6066882500,27700,27700,27700,27700,0
20250313,161800,6066882500,27700,27700,27700,27700,0
20250313,161700,6066882500,27700,27700,27700,27700,0
20250313,161600,6066882500,27700,27700,27700,27700,0
20250313,161500,6066882500,27700,27700,27700,27700,0
20250313,161400,6066882500,27700,27700,27700,27700,25364
20250313,161300,6066882500,27700,27700,27700,27700,0
20250313,161200,6066882500,27700,27700,27700,27700,0
20250313,161100,6066882500,27700,27700,27700,27700,0
20250313,161000,6066882500,27700,27700,27700,27700,0
20250313,160900,6066882500,27700,27700,27700,27700,0
20250313,160800,6066882500,27700,27700,27700,27700,0
20250313,160700,6066882500,27700,27700,27700,27700,0
20250313,160600,6066882500,27700,27700,27700,27700,0
20250313,160500,6066882500,27700,27700,27700,27700,0
20250313,160400,6066882500,27700,27700,27700,27700,0
20250313,160300,6066882500,27700,27700,27700,27700,0
20250313,160200,6066882500,27700,27700,27700,27700,0
20250313,160100,6066882500,27700,27700,27700,27700,0
20250313,160000,6066882500,27700,27700,27700,27700,0
20250313,155900,6066882500,27700,27700,27700,27700,0
20250313,155800,6066882500,27700,27700,27700,27700,0
20250313,155700,6066882500,27700,27700,27700,27700,0
20250313,155600,6066882500,27700,27700,27700,27700,0
20250313,155500,6066882500,27700,27700,27700,27700,0
20250313,155400,6066882500,27700,27700,27700,27700,0
20250313,155300,6066882500,27700,27700,27700,27700,0
20250313,155200,6066882500,27700,27700,27700,27700,0
20250313,155100,6066882500,27700,27700,27700,27700,0
20250313,155000,6066882500,27700,27700,27700,27700,0
20250313,154900,6066882500,27700,27700,27700,27700,0
20250313,154800,6066882500,27700,27700,27700,27700,0
20250313,154700,6066882500,27700,27700,27700,27700,0
20250313,154600,6066882500,27700,27700,27700,27700,0
20250313,154500,6066882500,27700,27700,27700,27700,0
20250313,154400,6066882500,27700,27700,27700,27700,25364
20250313,154300,6066882500,27700,27700,27700,27700,0
20250313,154200,6066882500,27700,27700,27700,27700,0
20250313,154100,6066882500,27700,27700,27700,27700,0
20250313,154000,6066882500,27700,27700,27700,27700,0
20250313,153900,6066882500,27700,27700,27700,27700,0
20250313,153800,6066882500,27700,27700,27700,27700,0
20250313,153700,6066882500,27700,27700,27700,27700,0
20250313,153600,6066882500,27700,27700,27700,27700,0
20250313,153500,6066882500,27700,27700,27700,27700,0
20250313,153400,6066882500,27700,27700,27700,27700,0
20250313,153300,6066882500,27700,27700,27700,27700,0
20250313,153200,6066882500,27700,27700,27700,27700,0
20250313,153100,6066882500,27700,27700,27700,27700,0
20250313,153000,6066882500,27700,27700,27700,27700,25364
20250313,152900,5364299700,27950,27950,27950,27950,0
20250313,152800,5364299700,27950,27950,27950,27950,0
20250313,152700,5364299700,27950,27950,27950,27950,0
20250313,152600,5364299700,27950,27950,27950,27950,0
20250313,152500,5364299700,27950,27950,27950,27950,0
20250313,152400,5364299700,27950,27950,27950,27950,0
20250313,152300,5364299700,27950,27950,27950,27950,0
20250313,152200,5364299700,27950,27950,27950,27950,0
20250313,152100,5364299700,27950,27950,27950,27950,0
20250313,152000,5364299700,27950,27950,27950,27950,0
20250313,151900,5364299700,27950,27750,27950,27700,1614
20250313,151800,5319449400,27750,27800,27800,27750,1110
20250313,151700,5288637350,27800,27850,27850,27800,1693
20250313,151600,5241525800,27850,27900,27900,27850,517
20250313,151500,5227120850,27900,27900,27900,27850,570
20250313,151400,5211223450,27900,27900,27900,27850,152
20250313,151300,5206988350,27850,27850,27900,27800,482
20250313,151200,5193561400,27800,27800,27900,27800,591
20250313,151100,5177118650,27800,27950,27950,27800,963
20250313,151000,5150306150,27950,27950,27950,27850,191
20250313,150900,5144976000,27950,27900,27950,27900,2046
20250313,150800,5087807500,27900,27850,27950,27850,1438
20250313,150700,5047689300,27850,27900,27900,27850,597
20250313,150600,5031042650,27900,27900,27900,27850,377
20250313,150500,5020529350,27900,27950,27950,27900,438
20250313,150400,5008294500,27950,27950,27950,27900,399
20250313,150300,4997143350,27950,27900,27950,27900,299
20250313,150200,4988793400,27900,27900,27900,27850,1901
20250313,150100,4935817100,27900,28000,28000,27900,1555
20250313,150000,4892397100,28000,27950,28000,27900,444
20250313,145900,4879985250,27950,28000,28000,27950,250
20250313,145800,4872994500,28000,27900,28000,27900,374
20250313,145700,4862530800,27900,27950,27950,27900,323
20250313,145600,4853503100,27950,27950,27950,27950,200
20250313,145500,4847913100,27950,27950,27950,27950,302
20250313,145400,4839472200,27950,27950,27950,27950,367
20250313,145300,4829214550,27950,27950,27950,27900,163
20250313,145200,4824658750,27950,27950,27950,27900,195
20250313,145100,4819210000,27950,27950,27950,27950,229
20250313,145000,4812809450,27950,28000,28000,27950,288
20250313,144900,4804747250,27950,27950,27950,27900,190
20250313,144800,4799439250,27950,27950,27950,27950,342
20250313,144700,4789880350,27950,27950,27950,27950,229
20250313,144600,4783479800,27950,27950,27950,27950,196
20250313,144500,4778001600,27950,28000,28000,27950,235
20250313,144400,4771430100,28000,28000,28000,28000,293
20250313,144300,4763226100,28000,27950,28000,27850,1676
20250313,144200,4716492600,27900,28000,28000,27900,717
20250313,144100,4696453400,28000,28050,28050,28000,262
20250313,144000,4689105100,28000,28000,28000,28000,195
20250313,143900,4683645100,28000,28000,28000,28000,662
20250313,143800,4665109100,28000,28050,28050,28000,427
20250313,143700,4653142700,28000,28000,28000,28000,182
20250313,143600,4648046700,28000,28000,28000,27950,391
20250313,143500,4637105300,28000,28000,28000,27950,375
20250313,143400,4626607050,28000,28000,28000,27900,189
20250313,143300,4621316100,28000,28000,28000,28000,321
20250313,143200,4612328100,28000,28000,28000,27950,257
20250313,143100,4605138350,28000,28050,28100,28000,615
20250313,143000,4587885700,28050,28050,28050,28050,496
20250313,142900,4573972900,28050,28050,28050,28050,297
20250313,142800,4565642050,28050,28000,28050,28000,129
20250313,142700,4562027450,28000,28050,28050,27950,332
20250313,142600,4552722750,28050,28000,28050,28000,1289
20250313,142500,4516625300,28000,27950,28000,27950,273
20250313,142400,4508982550,27900,27950,27950,27900,240
20250313,142300,4502275750,27950,27950,27950,27950,222
20250313,142200,4496070850,27950,27900,27950,27900,243
20250313,142100,4489282750,27850,27900,27950,27850,254
20250313,142000,4482189000,27900,27900,27950,27900,255
20250313,141900,4475074250,27950,27950,27950,27900,1184
20250313,141800,4441990650,27900,27850,27900,27850,666
20250313,141700,4423412550,27850,27850,27850,27850,252
20250313,141600,4416394350,27850,27850,27850,27850,225
20250313,141500,4410128100,27850,27900,27900,27850,333
20250313,141400,4400844200,27900,27950,27950,27900,303
20250313,141300,4392384000,27900,27900,27900,27900,208
20250313,141200,4386580800,27850,27900,27950,27850,449
20250313,141100,4374057950,27900,27900,27900,27850,461
20250313,141000,4361212800,27900,27950,27950,27900,1089
20250313,140900,4330812150,27900,27950,27950,27900,1057
20250313,140800,4301309000,27950,28000,28000,27950,270
20250313,140700,4293760850,28000,27950,28000,27950,354
20250313,140600,4283849200,27950,27950,27950,27900,542
20250313,140500,4268717200,27950,27950,28050,27950,301
20250313,140400,4260286350,27950,27950,27950,27950,217
20250313,140300,4254221200,27950,28000,28050,27950,1133
20250313,140200,4222479700,27900,27850,27950,27850,690
20250313,140100,4203210300,27850,27800,27850,27750,1344
20250313,140000,4165831900,27750,27750,27750,27700,346
20250313,135900,4156232050,27750,27750,27750,27750,158
20250313,135800,4151847550,27750,27800,27800,27750,354
20250313,135700,4142023900,27750,27750,27750,27750,0
20250313,135600,4142023900,27750,27750,27750,27750,293
20250313,135500,4133893150,27750,27750,27750,27750,60
20250313,135400,4132228150,27750,27750,27775,27750,262
20250313,135300,4124957400,27750,27750,27750,27725,528
20250313,135200,4110305625,27750,27775,27775,27750,1352
20250313,135100,4072787550,27750,27750,27750,27750,211
20250313,135000,4066932300,27750,27750,27750,27750,53
20250313,134900,4065461550,27750,27750,27750,27700,220
20250313,134800,4059365350,27750,27750,27750,27750,170
20250313,134700,4054647850,27750,27750,27750,27700,892
20250313,134600,4029912300,27700,27700,27750,27700,652
20250313,134500,4011851850,27700,27750,27750,27700,1930
20250313,134400,3958356400,27750,27750,27750,27750,832
20250313,134300,3935268400,27750,27750,27750,27750,20
20250313,134200,3934713400,27750,27750,27750,27750,530
20250313,134100,3920005900,27800,27800,27800,27800,0
20250313,134000,3920005900,27800,27750,27800,27750,128
20250313,133900,3916448000,27750,27750,27750,27750,567
20250313,133800,3900713750,27750,27750,27750,27750,498
20250313,133700,3886894250,27750,27750,27750,27750,67
20250313,133600,3885035000,27800,27800,27800,27800,64
20250313,133500,3883255800,27800,27800,27800,27800,36
20250313,133400,3882255000,27800,27850,27850,27800,1604
20250313,133300,3837655300,27850,27825,27850,27800,762
20250313,133200,3816471425,27850,27800,27850,27800,6
20250313,133100,3816304575,27800,27825,27825,27800,4
20250313,133000,3816193350,27800,27800,27800,27800,0
20250313,132900,3816193350,27800,27825,27825,27800,19
20250313,132800,3815665025,27850,27800,27850,27800,135
20250313,132700,3811911525,27800,27800,27800,27800,0
20250313,132600,3811911525,27800,27800,27800,27800,10
20250313,132500,3811633525,27850,27850,27850,27800,19
20250313,132400,3811104425,27800,27850,27850,27800,120
20250313,132300,3807768325,27850,27850,27850,27850,81
20250313,132200,3805512475,27850,27850,27850,27850,491
20250313,132100,3791838125,27850,27850,27850,27850,0
20250313,132000,3791838125,27850,27850,27850,27850,4
20250313,131900,3791726725,27850,27850,27850,27850,10
20250313,131800,3791448225,27800,27850,27850,27800,829
20250313,131700,3768401925,27850,27800,27850,27800,76
20250313,131600,3766289075,27850,27850,27850,27850,55
20250313,131500,3764757325,27850,27800,27850,27800,238
20250313,131400,3758139025,27800,27800,27800,27800,1
20250313,131300,3758111225,27800,27800,27800,27800,428
20250313,131200,3746212825,27800,27800,27800,27800,365
20250313,131100,3736065825,27800,27800,27850,27800,146
20250313,131000,3732006975,27800,27800,27800,27800,500
20250313,130900,3718106975,27800,27800,27800,27800,71
20250313,130800,3716133175,27800,27800,27800,27800,0
20250313,130700,3716133175,27800,27850,27850,27800,204
20250313,130600,3710455825,27850,27850,27850,27850,3
20250313,130500,3710372275,27850,27850,27850,27850,16
20250313,130400,3709926675,27800,27850,27850,27800,54
20250313,130300,3708423475,27850,27800,27850,27800,163
20250313,130200,3703891875,27800,27800,27800,27800,73
20250313,130100,3701862475,27800,27800,27850,27800,163
20250313,130000,3697330575,27800,27800,27800,27800,134
20250313,125900,3693605375,27800,27800,27800,27800,645
20250313,125800,3675674375,27800,27850,27850,27800,108
20250313,125700,3672671575,27850,27850,27850,27850,476
20250313,125600,3659414975,27850,27850,27850,27850,459
20250313,125500,3646631825,27900,27900,27900,27900,2
20250313,125400,3646576025,27850,27850,27850,27850,244
20250313,125300,3639780625,27850,27800,27850,27800,152
20250313,125200,3635554975,27850,27850,27850,27850,12
20250313,125100,3635220775,27850,27850,27850,27800,13
20250313,125000,3634858825,27800,27850,27850,27800,6
20250313,124900,3634691875,27850,27850,27850,27850,93
20250313,124800,3632101825,27850,27850,27850,27850,322
20250313,124700,3623134125,27850,27850,27850,27850,190
20250313,124600,3617842625,27800,27875,27875,27800,230
20250313,124500,3611442200,27850,27900,27900,27850,126
20250313,124400,3607932150,27900,27900,27900,27900,3
20250313,124300,3607848450,27900,27900,27900,27900,85
20250313,124200,3605476950,27900,27900,27900,27900,245
20250313,124100,3598641450,27900,27900,27900,27900,560
20250313,124000,3583017450,27900,27900,27900,27900,3
20250313,123900,3582933750,27900,27850,27900,27850,87
20250313,123800,3580510750,27850,27850,27850,27850,300
20250313,123700,3572155750,27850,27850,27875,27850,366
20250313,123600,3561962525,27850,27900,27900,27850,6
20250313,123500,3561795325,27900,27850,27900,27850,87
20250313,123400,3559372325,27850,27850,27850,27850,95
20250313,123300,3556726575,27800,27850,27850,27800,701
20250313,123200,3537236175,27900,27850,27900,27850,16
20250313,123100,3536790525,27850,27850,27900,27850,392
20250313,123000,3525873075,27900,27850,27900,27850,126
20250313,122900,3522361875,27850,27850,27850,27850,36
20250313,122800,3521359275,27850,27850,27850,27850,11
20250313,122700,3521052925,27850,27850,27850,27850,8
20250313,122600,3520830125,27900,27900,27900,27900,1
20250313,122500,3520802225,27800,27800,27800,27800,292
20250313,122400,3512684625,27800,27900,27900,27800,284
20250313,122300,3504775525,27900,27850,27900,27850,67
20250313,122200,3502908225,27900,27925,27925,27900,81
20250313,122100,3500648300,27850,27850,27850,27850,1
20250313,122000,3500620450,27950,27850,27950,27850,507
20250313,121900,3486470850,27800,27750,27800,27750,242
20250313,121800,3479743550,27750,27800,27800,27750,129
20250313,121700,3476160700,27800,27750,27800,27750,177
20250313,121600,3471243375,27800,27800,27800,27800,255
20250313,121500,3464154375,27850,27800,27850,27800,106
20250313,121400,3461207275,27800,27850,27850,27800,221
20250313,121300,3455062675,27850,27850,27850,27850,145
20250313,121200,3451024425,27850,27800,27850,27800,31
20250313,121100,3450162375,27800,27850,27850,27750,329
20250313,121000,3441023425,27900,27800,27900,27800,68
20250313,120900,3439132925,27850,27900,27900,27850,281
20250313,120800,3431305725,27850,27800,27850,27800,250
20250313,120700,3424355025,27800,27850,27850,27800,205
20250313,120600,3418655725,27800,27800,27800,27800,0
20250313,120500,3418655725,27800,27750,27800,27750,313
20250313,120400,3409959475,27750,27800,27850,27750,1122
20250313,120300,3378776875,27800,27800,27850,27750,579
20250313,120200,3362682325,27750,27750,27800,27750,679
20250313,120100,3343816875,27800,27950,27950,27800,4302
20250313,120000,3224002075,27950,27950,27950,27950,55
20250313,115900,3222464825,27950,28000,28000,27950,40
20250313,115800,3221346325,28000,27950,28000,27950,516
20250313,115700,3206923875,27950,27950,28000,27950,564
20250313,115600,3191153325,27950,27950,27950,27950,9
20250313,115500,3190901775,28000,28000,28000,28000,283
20250313,115400,3182977775,28000,27950,28000,27950,81
20250313,115300,3180712775,27950,27950,27950,27950,237
20250313,115200,3174088625,27950,27900,27950,27900,101
20250313,115100,3171267375,27900,27900,27900,27900,240
20250313,115000,3164571375,27900,27900,27900,27900,1286
20250313,114900,3128691975,27900,27950,28000,27900,5704
20250313,114800,2969277875,28000,27950,28000,27950,335
20250313,114700,2959911775,27950,28000,28000,27950,160
20250313,114600,2955439525,28000,28000,28000,28000,31
20250313,114500,2954571525,28000,28000,28000,28000,34
20250313,114400,2953619525,27950,28000,28000,27950,1427
20250313,114300,2913678550,28000,28100,28100,28000,107
20250313,114200,2910672250,28100,28100,28100,28100,0
20250313,114100,2910672250,28100,28100,28100,28075,401
20250313,114000,2899404250,28050,28050,28050,28050,310
20250313,113900,2890708750,28050,28075,28075,28050,16
20250313,113800,2890259850,28050,28100,28100,28050,102
20250313,113700,2887393750,28000,28100,28100,28000,42
20250313,113600,2886214550,28000,28000,28000,28000,59
20250313,113500,2884562550,28000,28000,28000,28000,101
20250313,113400,2881734550,28000,28000,28000,27950,1447
20250313,113300,2841229100,28000,28000,28000,28000,709
20250313,113200,2821377100,28000,28000,28000,27950,1529
20250313,113100,2778567600,28100,28050,28100,28000,1643
20250313,113000,2732550200,28050,28050,28050,28050,991
20250313,112900,2704752650,28050,28100,28100,28050,1007
20250313,112800,2676505900,28100,28100,28100,28100,10
20250313,112700,2676224900,28100,28100,28100,28100,248
20250313,112600,2669256100,28100,28075,28100,28075,19
20250313,112500,2668722250,28100,28100,28100,28100,25
20250313,112400,2668019750,28100,28050,28100,28050,390
20250313,112300,2657077100,28050,28100,28100,28050,132
20250313,112200,2653368900,28100,28100,28100,28100,0
20250313,112100,2653368900,28100,28050,28100,28050,61
20250313,112000,2651657800,28100,28100,28100,28100,342
20250313,111900,2642047600,28100,28100,28100,28100,1368
20250313,111800,2603606800,28100,28150,28150,28100,106
20250313,111700,2600627900,28100,28100,28100,28100,298
20250313,111600,2592254100,28150,28100,28150,28100,194
20250313,111500,2586800750,28100,28150,28150,28100,156
20250313,111400,2582416950,28150,28200,28200,28150,1238
20250313,111300,2547564350,28200,28200,28200,28200,45
20250313,111200,2546295350,28200,28200,28200,28200,203
20250313,111100,2540570750,28200,28150,28200,28150,353
20250313,111000,2530624650,28150,28150,28150,28150,140
20250313,110900,2526683650,28200,28150,28200,28150,32
20250313,110800,2525782750,28150,28150,28200,28150,424
20250313,110700,2513828250,28150,28200,28200,28150,49
20250313,110600,2512448850,28200,28200,28200,28200,31
20250313,110500,2511574650,28200,28200,28200,28150,23
20250313,110400,2510927050,28200,28150,28200,28150,38
20250313,110300,2509856450,28200,28200,28200,28200,0
20250313,110200,2509856450,28200,28200,28200,28200,180
20250313,110100,2504780450,28200,28200,28200,28200,34
20250313,110000,2503821650,28200,28250,28250,28200,98
20250313,105900,2501056300,28250,28200,28250,28200,146
20250313,105800,2496937300,28250,28300,28300,28250,188
20250313,105700,2491626225,28300,28300,28300,28300,112
20250313,105600,2488456625,28300,28300,28300,28300,40
20250313,105500,2487324625,28300,28250,28300,28200,998
20250313,105400,2459111725,28200,28200,28200,28200,21
20250313,105300,2458519525,28200,28200,28200,28200,77
20250313,105200,2456348125,28200,28200,28200,28200,76
20250313,105100,2454204925,28250,28200,28250,28200,483
20250313,105000,2440579425,28200,28150,28200,28150,23
20250313,104900,2439931475,28150,28150,28150,28150,50
20250313,104800,2438523975,28150,28200,28200,28150,60
20250313,104700,2436832475,28200,28200,28200,28200,0
20250313,104600,2436832475,28200,28250,28250,28200,118
20250313,104500,2433504225,28250,28200,28250,28200,180
20250313,104400,2428425375,28150,28150,28150,28150,405
20250313,104300,2417024625,28150,28150,28150,28150,26
20250313,104200,2416292725,28150,28200,28200,28150,632
20250313,104100,2398475325,28250,28250,28250,28250,57
20250313,104000,2396865075,28300,28250,28300,28250,209
20250313,103900,2390960775,28250,28200,28250,28200,64
20250313,103800,2389153425,28250,28250,28300,28250,50
20250313,103700,2387740225,28250,28250,28250,28250,58
20250313,103600,2386101725,28250,28250,28250,28250,39
20250313,103500,2384999975,28200,28200,28200,28200,10
20250313,103400,2384717975,28200,28200,28200,28150,50
20250313,103300,2383309925,28200,28250,28250,28200,238
20250313,103200,2376595275,28250,28300,28300,28250,264
20250313,103100,2369125575,28300,28250,28300,28250,113
20250313,103000,2365932975,28250,28200,28250,28200,247
20250313,102900,2358967475,28200,28200,28200,28200,7
20250313,102800,2358770075,28150,28200,28200,28150,201
20250313,102700,2353103875,28250,28300,28300,28250,3
20250313,102600,2353019025,28200,28300,28300,28200,11
20250313,102500,2352707825,28200,28200,28200,28200,55
20250313,102400,2351156825,28200,28200,28200,28200,222
20250313,102300,2344896425,28300,28300,28300,28300,530
20250313,102200,2329897425,28200,28250,28250,28200,67
20250313,102100,2328006075,28300,28300,28300,28300,1017
20250313,102000,2299224975,28350,28350,28350,28350,83
20250313,101900,2296871925,28300,28300,28325,28300,577
20250313,101800,2280541775,28275,28250,28275,28250,213
20250313,101700,2274523800,28250,28250,28250,28150,84
20250313,101600,2272158700,28250,28100,28250,28100,427
20250313,101500,2260134150,28100,28150,28150,28100,821
20250313,101400,2237025800,28150,28150,28200,28150,245
20250313,101300,2230128875,28150,28200,28200,28150,57
20250313,101200,2228521775,28200,28150,28200,28100,3823
20250313,101100,2121075325,28200,28200,28200,28200,159
20250313,101000,2116591525,28200,28200,28200,28200,118
20250313,100900,2113263925,28200,28200,28200,28200,43
20250313,100800,2112051325,28200,28150,28200,28000,728
20250313,100700,2091559325,28150,28150,28150,28150,13
20250313,100600,2091193375,28150,28100,28150,28000,449
20250313,100500,2078609475,28100,28100,28100,28100,71
20250313,100400,2076614375,28100,28050,28100,28000,333
20250313,100300,2067262125,28050,28075,28075,28050,122
20250313,100200,2063837025,28050,28050,28050,28050,523
20250313,100100,2049166875,28000,28000,28050,28000,289
20250313,100000,2041074825,28050,28000,28050,28000,4
20250313,095900,2040962675,28000,28050,28050,28000,225
20250313,095800,2034653925,28050,28050,28050,28000,1249
20250313,095700,1999651725,28050,28100,28100,28050,337
20250313,095600,1990193375,28100,28075,28100,28050,139
20250313,095500,1986290075,28100,28075,28100,28075,8
20250313,095400,1986065400,28050,28050,28050,28050,502
20250313,095300,1971984300,28050,28100,28100,28050,361
20250313,095200,1961845200,28050,28050,28100,28050,245
20250313,095100,1954968650,28050,28100,28100,28050,217
20250313,095000,1948875500,28100,28100,28100,28050,617
20250313,094900,1931540150,28100,28100,28150,28100,202
20250313,094800,1925861450,28150,28200,28200,28100,596
20250313,094700,1909102025,28150,28200,28200,28150,609
20250313,094600,1891955100,28200,28200,28200,28150,60
20250313,094500,1890263250,28150,28100,28150,28100,421
20250313,094400,1878415550,28150,28150,28150,28100,76
20250313,094300,1876279650,28150,28100,28150,28100,280
20250313,094200,1868410400,28100,28100,28100,28100,224
20250313,094100,1862116000,28100,28050,28125,28050,963
20250313,094000,1835076850,28050,28000,28050,28000,279
20250313,093900,1827255500,28000,28100,28100,28000,756
20250313,093800,1806061600,28050,28150,28150,28050,392
20250313,093700,1795052050,28150,28100,28150,28100,134
20250313,093600,1791285300,28150,28000,28150,27950,791
20250313,093500,1769157200,28000,28100,28100,28000,2199
20250313,093400,1707522200,28050,27900,28100,27900,1930
20250313,093300,1653517275,27900,27925,27950,27900,1314
20250313,093200,1616827300,27925,28050,28050,27925,4547
20250313,093100,1489604250,28000,28100,28100,28000,1796
20250313,093000,1439224600,28100,28150,28150,28050,1297
20250313,092900,1402785650,28100,28200,28200,28100,444
20250313,092800,1390287700,28200,28150,28200,28150,1681
20250313,092700,1342967000,28150,28250,28250,28150,2696
20250313,092600,1266981500,28250,28300,28350,28200,959
20250313,092500,1239870500,28350,28350,28375,28300,168
20250313,092400,1235108575,28400,28325,28400,28275,473
20250313,092300,1221714125,28300,28300,28400,28275,579
20250313,092200,1205304925,28300,28300,28300,28275,587
20250313,092100,1188692850,28300,28300,28300,28250,294
20250313,092000,1180383775,28250,28150,28250,28150,1193
20250313,091900,1146780075,28150,28200,28300,28150,1618
20250313,091800,1101151025,28200,28250,28250,28200,629
20250313,091700,1083412825,28250,28300,28300,28250,2301
20250313,091600,1018325325,28350,28350,28400,28350,406
20250313,091500,1006815125,28350,28325,28400,28325,614
20250313,091400,989404900,28300,28500,28500,28300,3802
20250313,091300,881331575,28500,28600,28600,28500,299
20250313,091200,872802475,28600,28700,28700,28550,1988
20250313,091100,815970075,28700,28650,28700,28600,1034
20250313,091000,786396275,28700,28750,28750,28500,2239
20250313,090900,722295675,28750,28700,28800,28700,1635
20250313,090800,675339475,28700,28450,28750,28400,1818
20250313,090700,623541925,28450,28650,28700,28450,4175
20250313,090600,504493325,28650,28650,28700,28600,1524
20250313,090500,460852700,28700,28650,28700,28600,1444
20250313,090400,419490400,28700,28650,28700,28600,946
20250313,090300,392391650,28600,28650,28800,28600,4306
20250313,090200,269054600,28800,28800,28850,28700,1836
20250313,090100,216269100,28800,28900,29100,28700,2154
20250313,090000,154115900,29050,28750,29100,28650,5175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 201400 6066882500 27700 27700 27700 27700 25364
3 20250313 201300 6066882500 27700 27700 27700 27700 0
4 20250313 201200 6066882500 27700 27700 27700 27700 0
5 20250313 201100 6066882500 27700 27700 27700 27700 0
6 20250313 201000 6066882500 27700 27700 27700 27700 0
7 20250313 200900 6066882500 27700 27700 27700 27700 0
8 20250313 200800 6066882500 27700 27700 27700 27700 0
9 20250313 200700 6066882500 27700 27700 27700 27700 0
10 20250313 200600 6066882500 27700 27700 27700 27700 0
11 20250313 200500 6066882500 27700 27700 27700 27700 0
12 20250313 200400 6066882500 27700 27700 27700 27700 0
13 20250313 200300 6066882500 27700 27700 27700 27700 0
14 20250313 200200 6066882500 27700 27700 27700 27700 0
15 20250313 200100 6066882500 27700 27700 27700 27700 0
16 20250313 200000 6066882500 27700 27700 27700 27700 0
17 20250313 195900 6066882500 27700 27700 27700 27700 0
18 20250313 195800 6066882500 27700 27700 27700 27700 0
19 20250313 195700 6066882500 27700 27700 27700 27700 0
20 20250313 195600 6066882500 27700 27700 27700 27700 0
21 20250313 195500 6066882500 27700 27700 27700 27700 0
22 20250313 195400 6066882500 27700 27700 27700 27700 0
23 20250313 195300 6066882500 27700 27700 27700 27700 0
24 20250313 195200 6066882500 27700 27700 27700 27700 0
25 20250313 195100 6066882500 27700 27700 27700 27700 0
26 20250313 195000 6066882500 27700 27700 27700 27700 0
27 20250313 194900 6066882500 27700 27700 27700 27700 0
28 20250313 194800 6066882500 27700 27700 27700 27700 0
29 20250313 194700 6066882500 27700 27700 27700 27700 0
30 20250313 194600 6066882500 27700 27700 27700 27700 0
31 20250313 194500 6066882500 27700 27700 27700 27700 0
32 20250313 194400 6066882500 27700 27700 27700 27700 25364
33 20250313 194300 6066882500 27700 27700 27700 27700 0
34 20250313 194200 6066882500 27700 27700 27700 27700 0
35 20250313 194100 6066882500 27700 27700 27700 27700 0
36 20250313 194000 6066882500 27700 27700 27700 27700 0
37 20250313 193900 6066882500 27700 27700 27700 27700 0
38 20250313 193800 6066882500 27700 27700 27700 27700 0
39 20250313 193700 6066882500 27700 27700 27700 27700 0
40 20250313 193600 6066882500 27700 27700 27700 27700 0
41 20250313 193500 6066882500 27700 27700 27700 27700 0
42 20250313 193400 6066882500 27700 27700 27700 27700 0
43 20250313 193300 6066882500 27700 27700 27700 27700 0
44 20250313 193200 6066882500 27700 27700 27700 27700 0
45 20250313 193100 6066882500 27700 27700 27700 27700 0
46 20250313 193000 6066882500 27700 27700 27700 27700 0
47 20250313 192900 6066882500 27700 27700 27700 27700 0
48 20250313 192800 6066882500 27700 27700 27700 27700 0
49 20250313 192700 6066882500 27700 27700 27700 27700 0
50 20250313 192600 6066882500 27700 27700 27700 27700 0
51 20250313 192500 6066882500 27700 27700 27700 27700 0
52 20250313 192400 6066882500 27700 27700 27700 27700 0
53 20250313 192300 6066882500 27700 27700 27700 27700 0
54 20250313 192200 6066882500 27700 27700 27700 27700 0
55 20250313 192100 6066882500 27700 27700 27700 27700 0
56 20250313 192000 6066882500 27700 27700 27700 27700 0
57 20250313 191900 6066882500 27700 27700 27700 27700 0
58 20250313 191800 6066882500 27700 27700 27700 27700 0
59 20250313 191700 6066882500 27700 27700 27700 27700 0
60 20250313 191600 6066882500 27700 27700 27700 27700 0
61 20250313 191500 6066882500 27700 27700 27700 27700 0
62 20250313 191400 6066882500 27700 27700 27700 27700 25364
63 20250313 191300 6066882500 27700 27700 27700 27700 0
64 20250313 191200 6066882500 27700 27700 27700 27700 0
65 20250313 191100 6066882500 27700 27700 27700 27700 0
66 20250313 191000 6066882500 27700 27700 27700 27700 0
67 20250313 190900 6066882500 27700 27700 27700 27700 0
68 20250313 190800 6066882500 27700 27700 27700 27700 0
69 20250313 190700 6066882500 27700 27700 27700 27700 0
70 20250313 190600 6066882500 27700 27700 27700 27700 0
71 20250313 190500 6066882500 27700 27700 27700 27700 0
72 20250313 190400 6066882500 27700 27700 27700 27700 0
73 20250313 190300 6066882500 27700 27700 27700 27700 0
74 20250313 190200 6066882500 27700 27700 27700 27700 0
75 20250313 190100 6066882500 27700 27700 27700 27700 0
76 20250313 190000 6066882500 27700 27700 27700 27700 0
77 20250313 185900 6066882500 27700 27700 27700 27700 0
78 20250313 185800 6066882500 27700 27700 27700 27700 0
79 20250313 185700 6066882500 27700 27700 27700 27700 0
80 20250313 185600 6066882500 27700 27700 27700 27700 0
81 20250313 185500 6066882500 27700 27700 27700 27700 0
82 20250313 185400 6066882500 27700 27700 27700 27700 0
83 20250313 185300 6066882500 27700 27700 27700 27700 0
84 20250313 185200 6066882500 27700 27700 27700 27700 0
85 20250313 185100 6066882500 27700 27700 27700 27700 0
86 20250313 185000 6066882500 27700 27700 27700 27700 0
87 20250313 184900 6066882500 27700 27700 27700 27700 0
88 20250313 184800 6066882500 27700 27700 27700 27700 0
89 20250313 184700 6066882500 27700 27700 27700 27700 0
90 20250313 184600 6066882500 27700 27700 27700 27700 0
91 20250313 184500 6066882500 27700 27700 27700 27700 0
92 20250313 184400 6066882500 27700 27700 27700 27700 25364
93 20250313 184300 6066882500 27700 27700 27700 27700 0
94 20250313 184200 6066882500 27700 27700 27700 27700 0
95 20250313 184100 6066882500 27700 27700 27700 27700 0
96 20250313 184000 6066882500 27700 27700 27700 27700 0
97 20250313 183900 6066882500 27700 27700 27700 27700 0
98 20250313 183800 6066882500 27700 27700 27700 27700 0
99 20250313 183700 6066882500 27700 27700 27700 27700 0
100 20250313 183600 6066882500 27700 27700 27700 27700 0
101 20250313 183500 6066882500 27700 27700 27700 27700 0
102 20250313 183400 6066882500 27700 27700 27700 27700 0
103 20250313 183300 6066882500 27700 27700 27700 27700 0
104 20250313 183200 6066882500 27700 27700 27700 27700 0
105 20250313 183100 6066882500 27700 27700 27700 27700 0
106 20250313 183000 6066882500 27700 27700 27700 27700 0
107 20250313 182900 6066882500 27700 27700 27700 27700 0
108 20250313 182800 6066882500 27700 27700 27700 27700 0
109 20250313 182700 6066882500 27700 27700 27700 27700 0
110 20250313 182600 6066882500 27700 27700 27700 27700 0
111 20250313 182500 6066882500 27700 27700 27700 27700 0
112 20250313 182400 6066882500 27700 27700 27700 27700 0
113 20250313 182300 6066882500 27700 27700 27700 27700 0
114 20250313 182200 6066882500 27700 27700 27700 27700 0
115 20250313 182100 6066882500 27700 27700 27700 27700 0
116 20250313 182000 6066882500 27700 27700 27700 27700 0
117 20250313 181900 6066882500 27700 27700 27700 27700 0
118 20250313 181800 6066882500 27700 27700 27700 27700 0
119 20250313 181700 6066882500 27700 27700 27700 27700 0
120 20250313 181600 6066882500 27700 27700 27700 27700 0
121 20250313 181500 6066882500 27700 27700 27700 27700 0
122 20250313 181400 6066882500 27700 27700 27700 27700 25364
123 20250313 181300 6066882500 27700 27700 27700 27700 0
124 20250313 181200 6066882500 27700 27700 27700 27700 0
125 20250313 181100 6066882500 27700 27700 27700 27700 0
126 20250313 181000 6066882500 27700 27700 27700 27700 0
127 20250313 180900 6066882500 27700 27700 27700 27700 0
128 20250313 180800 6066882500 27700 27700 27700 27700 0
129 20250313 180700 6066882500 27700 27700 27700 27700 0
130 20250313 180600 6066882500 27700 27700 27700 27700 0
131 20250313 180500 6066882500 27700 27700 27700 27700 0
132 20250313 180400 6066882500 27700 27700 27700 27700 0
133 20250313 180300 6066882500 27700 27700 27700 27700 0
134 20250313 180200 6066882500 27700 27700 27700 27700 0
135 20250313 180100 6066882500 27700 27700 27700 27700 0
136 20250313 180000 6066882500 27700 27700 27700 27700 0
137 20250313 175900 6066882500 27700 27700 27700 27700 0
138 20250313 175800 6066882500 27700 27700 27700 27700 0
139 20250313 175700 6066882500 27700 27700 27700 27700 0
140 20250313 175600 6066882500 27700 27700 27700 27700 0
141 20250313 175500 6066882500 27700 27700 27700 27700 0
142 20250313 175400 6066882500 27700 27700 27700 27700 0
143 20250313 175300 6066882500 27700 27700 27700 27700 0
144 20250313 175200 6066882500 27700 27700 27700 27700 0
145 20250313 175100 6066882500 27700 27700 27700 27700 0
146 20250313 175000 6066882500 27700 27700 27700 27700 0
147 20250313 174900 6066882500 27700 27700 27700 27700 0
148 20250313 174800 6066882500 27700 27700 27700 27700 0
149 20250313 174700 6066882500 27700 27700 27700 27700 0
150 20250313 174600 6066882500 27700 27700 27700 27700 0
151 20250313 174500 6066882500 27700 27700 27700 27700 0
152 20250313 174400 6066882500 27700 27700 27700 27700 25364
153 20250313 174300 6066882500 27700 27700 27700 27700 0
154 20250313 174200 6066882500 27700 27700 27700 27700 0
155 20250313 174100 6066882500 27700 27700 27700 27700 0
156 20250313 174000 6066882500 27700 27700 27700 27700 0
157 20250313 173900 6066882500 27700 27700 27700 27700 0
158 20250313 173800 6066882500 27700 27700 27700 27700 0
159 20250313 173700 6066882500 27700 27700 27700 27700 0
160 20250313 173600 6066882500 27700 27700 27700 27700 0
161 20250313 173500 6066882500 27700 27700 27700 27700 0
162 20250313 173400 6066882500 27700 27700 27700 27700 0
163 20250313 173300 6066882500 27700 27700 27700 27700 0
164 20250313 173200 6066882500 27700 27700 27700 27700 0
165 20250313 173100 6066882500 27700 27700 27700 27700 0
166 20250313 173000 6066882500 27700 27700 27700 27700 0
167 20250313 172900 6066882500 27700 27700 27700 27700 0
168 20250313 172800 6066882500 27700 27700 27700 27700 0
169 20250313 172700 6066882500 27700 27700 27700 27700 0
170 20250313 172600 6066882500 27700 27700 27700 27700 0
171 20250313 172500 6066882500 27700 27700 27700 27700 0
172 20250313 172400 6066882500 27700 27700 27700 27700 0
173 20250313 172300 6066882500 27700 27700 27700 27700 0
174 20250313 172200 6066882500 27700 27700 27700 27700 0
175 20250313 172100 6066882500 27700 27700 27700 27700 0
176 20250313 172000 6066882500 27700 27700 27700 27700 0
177 20250313 171900 6066882500 27700 27700 27700 27700 0
178 20250313 171800 6066882500 27700 27700 27700 27700 0
179 20250313 171700 6066882500 27700 27700 27700 27700 0
180 20250313 171600 6066882500 27700 27700 27700 27700 0
181 20250313 171500 6066882500 27700 27700 27700 27700 0
182 20250313 171400 6066882500 27700 27700 27700 27700 25364
183 20250313 171300 6066882500 27700 27700 27700 27700 0
184 20250313 171200 6066882500 27700 27700 27700 27700 0
185 20250313 171100 6066882500 27700 27700 27700 27700 0
186 20250313 171000 6066882500 27700 27700 27700 27700 0
187 20250313 170900 6066882500 27700 27700 27700 27700 0
188 20250313 170800 6066882500 27700 27700 27700 27700 0
189 20250313 170700 6066882500 27700 27700 27700 27700 0
190 20250313 170600 6066882500 27700 27700 27700 27700 0
191 20250313 170500 6066882500 27700 27700 27700 27700 0
192 20250313 170400 6066882500 27700 27700 27700 27700 0
193 20250313 170300 6066882500 27700 27700 27700 27700 0
194 20250313 170200 6066882500 27700 27700 27700 27700 0
195 20250313 170100 6066882500 27700 27700 27700 27700 0
196 20250313 170000 6066882500 27700 27700 27700 27700 0
197 20250313 165900 6066882500 27700 27700 27700 27700 0
198 20250313 165800 6066882500 27700 27700 27700 27700 0
199 20250313 165700 6066882500 27700 27700 27700 27700 0
200 20250313 165600 6066882500 27700 27700 27700 27700 0
201 20250313 165500 6066882500 27700 27700 27700 27700 0
202 20250313 165400 6066882500 27700 27700 27700 27700 0
203 20250313 165300 6066882500 27700 27700 27700 27700 0
204 20250313 165200 6066882500 27700 27700 27700 27700 0
205 20250313 165100 6066882500 27700 27700 27700 27700 0
206 20250313 165000 6066882500 27700 27700 27700 27700 0
207 20250313 164900 6066882500 27700 27700 27700 27700 0
208 20250313 164800 6066882500 27700 27700 27700 27700 0
209 20250313 164700 6066882500 27700 27700 27700 27700 0
210 20250313 164600 6066882500 27700 27700 27700 27700 0
211 20250313 164500 6066882500 27700 27700 27700 27700 0
212 20250313 164400 6066882500 27700 27700 27700 27700 25364
213 20250313 164300 6066882500 27700 27700 27700 27700 0
214 20250313 164200 6066882500 27700 27700 27700 27700 0
215 20250313 164100 6066882500 27700 27700 27700 27700 0
216 20250313 164000 6066882500 27700 27700 27700 27700 0
217 20250313 163900 6066882500 27700 27700 27700 27700 0
218 20250313 163800 6066882500 27700 27700 27700 27700 0
219 20250313 163700 6066882500 27700 27700 27700 27700 0
220 20250313 163600 6066882500 27700 27700 27700 27700 0
221 20250313 163500 6066882500 27700 27700 27700 27700 0
222 20250313 163400 6066882500 27700 27700 27700 27700 0
223 20250313 163300 6066882500 27700 27700 27700 27700 0
224 20250313 163200 6066882500 27700 27700 27700 27700 0
225 20250313 163100 6066882500 27700 27700 27700 27700 0
226 20250313 163000 6066882500 27700 27700 27700 27700 0
227 20250313 162900 6066882500 27700 27700 27700 27700 0
228 20250313 162800 6066882500 27700 27700 27700 27700 0
229 20250313 162700 6066882500 27700 27700 27700 27700 0
230 20250313 162600 6066882500 27700 27700 27700 27700 0
231 20250313 162500 6066882500 27700 27700 27700 27700 0
232 20250313 162400 6066882500 27700 27700 27700 27700 0
233 20250313 162300 6066882500 27700 27700 27700 27700 0
234 20250313 162200 6066882500 27700 27700 27700 27700 0
235 20250313 162100 6066882500 27700 27700 27700 27700 0
236 20250313 162000 6066882500 27700 27700 27700 27700 0
237 20250313 161900 6066882500 27700 27700 27700 27700 0
238 20250313 161800 6066882500 27700 27700 27700 27700 0
239 20250313 161700 6066882500 27700 27700 27700 27700 0
240 20250313 161600 6066882500 27700 27700 27700 27700 0
241 20250313 161500 6066882500 27700 27700 27700 27700 0
242 20250313 161400 6066882500 27700 27700 27700 27700 25364
243 20250313 161300 6066882500 27700 27700 27700 27700 0
244 20250313 161200 6066882500 27700 27700 27700 27700 0
245 20250313 161100 6066882500 27700 27700 27700 27700 0
246 20250313 161000 6066882500 27700 27700 27700 27700 0
247 20250313 160900 6066882500 27700 27700 27700 27700 0
248 20250313 160800 6066882500 27700 27700 27700 27700 0
249 20250313 160700 6066882500 27700 27700 27700 27700 0
250 20250313 160600 6066882500 27700 27700 27700 27700 0
251 20250313 160500 6066882500 27700 27700 27700 27700 0
252 20250313 160400 6066882500 27700 27700 27700 27700 0
253 20250313 160300 6066882500 27700 27700 27700 27700 0
254 20250313 160200 6066882500 27700 27700 27700 27700 0
255 20250313 160100 6066882500 27700 27700 27700 27700 0
256 20250313 160000 6066882500 27700 27700 27700 27700 0
257 20250313 155900 6066882500 27700 27700 27700 27700 0
258 20250313 155800 6066882500 27700 27700 27700 27700 0
259 20250313 155700 6066882500 27700 27700 27700 27700 0
260 20250313 155600 6066882500 27700 27700 27700 27700 0
261 20250313 155500 6066882500 27700 27700 27700 27700 0
262 20250313 155400 6066882500 27700 27700 27700 27700 0
263 20250313 155300 6066882500 27700 27700 27700 27700 0
264 20250313 155200 6066882500 27700 27700 27700 27700 0
265 20250313 155100 6066882500 27700 27700 27700 27700 0
266 20250313 155000 6066882500 27700 27700 27700 27700 0
267 20250313 154900 6066882500 27700 27700 27700 27700 0
268 20250313 154800 6066882500 27700 27700 27700 27700 0
269 20250313 154700 6066882500 27700 27700 27700 27700 0
270 20250313 154600 6066882500 27700 27700 27700 27700 0
271 20250313 154500 6066882500 27700 27700 27700 27700 0
272 20250313 154400 6066882500 27700 27700 27700 27700 25364
273 20250313 154300 6066882500 27700 27700 27700 27700 0
274 20250313 154200 6066882500 27700 27700 27700 27700 0
275 20250313 154100 6066882500 27700 27700 27700 27700 0
276 20250313 154000 6066882500 27700 27700 27700 27700 0
277 20250313 153900 6066882500 27700 27700 27700 27700 0
278 20250313 153800 6066882500 27700 27700 27700 27700 0
279 20250313 153700 6066882500 27700 27700 27700 27700 0
280 20250313 153600 6066882500 27700 27700 27700 27700 0
281 20250313 153500 6066882500 27700 27700 27700 27700 0
282 20250313 153400 6066882500 27700 27700 27700 27700 0
283 20250313 153300 6066882500 27700 27700 27700 27700 0
284 20250313 153200 6066882500 27700 27700 27700 27700 0
285 20250313 153100 6066882500 27700 27700 27700 27700 0
286 20250313 153000 6066882500 27700 27700 27700 27700 25364
287 20250313 152900 5364299700 27950 27950 27950 27950 0
288 20250313 152800 5364299700 27950 27950 27950 27950 0
289 20250313 152700 5364299700 27950 27950 27950 27950 0
290 20250313 152600 5364299700 27950 27950 27950 27950 0
291 20250313 152500 5364299700 27950 27950 27950 27950 0
292 20250313 152400 5364299700 27950 27950 27950 27950 0
293 20250313 152300 5364299700 27950 27950 27950 27950 0
294 20250313 152200 5364299700 27950 27950 27950 27950 0
295 20250313 152100 5364299700 27950 27950 27950 27950 0
296 20250313 152000 5364299700 27950 27950 27950 27950 0
297 20250313 151900 5364299700 27950 27750 27950 27700 1614
298 20250313 151800 5319449400 27750 27800 27800 27750 1110
299 20250313 151700 5288637350 27800 27850 27850 27800 1693
300 20250313 151600 5241525800 27850 27900 27900 27850 517
301 20250313 151500 5227120850 27900 27900 27900 27850 570
302 20250313 151400 5211223450 27900 27900 27900 27850 152
303 20250313 151300 5206988350 27850 27850 27900 27800 482
304 20250313 151200 5193561400 27800 27800 27900 27800 591
305 20250313 151100 5177118650 27800 27950 27950 27800 963
306 20250313 151000 5150306150 27950 27950 27950 27850 191
307 20250313 150900 5144976000 27950 27900 27950 27900 2046
308 20250313 150800 5087807500 27900 27850 27950 27850 1438
309 20250313 150700 5047689300 27850 27900 27900 27850 597
310 20250313 150600 5031042650 27900 27900 27900 27850 377
311 20250313 150500 5020529350 27900 27950 27950 27900 438
312 20250313 150400 5008294500 27950 27950 27950 27900 399
313 20250313 150300 4997143350 27950 27900 27950 27900 299
314 20250313 150200 4988793400 27900 27900 27900 27850 1901
315 20250313 150100 4935817100 27900 28000 28000 27900 1555
316 20250313 150000 4892397100 28000 27950 28000 27900 444
317 20250313 145900 4879985250 27950 28000 28000 27950 250
318 20250313 145800 4872994500 28000 27900 28000 27900 374
319 20250313 145700 4862530800 27900 27950 27950 27900 323
320 20250313 145600 4853503100 27950 27950 27950 27950 200
321 20250313 145500 4847913100 27950 27950 27950 27950 302
322 20250313 145400 4839472200 27950 27950 27950 27950 367
323 20250313 145300 4829214550 27950 27950 27950 27900 163
324 20250313 145200 4824658750 27950 27950 27950 27900 195
325 20250313 145100 4819210000 27950 27950 27950 27950 229
326 20250313 145000 4812809450 27950 28000 28000 27950 288
327 20250313 144900 4804747250 27950 27950 27950 27900 190
328 20250313 144800 4799439250 27950 27950 27950 27950 342
329 20250313 144700 4789880350 27950 27950 27950 27950 229
330 20250313 144600 4783479800 27950 27950 27950 27950 196
331 20250313 144500 4778001600 27950 28000 28000 27950 235
332 20250313 144400 4771430100 28000 28000 28000 28000 293
333 20250313 144300 4763226100 28000 27950 28000 27850 1676
334 20250313 144200 4716492600 27900 28000 28000 27900 717
335 20250313 144100 4696453400 28000 28050 28050 28000 262
336 20250313 144000 4689105100 28000 28000 28000 28000 195
337 20250313 143900 4683645100 28000 28000 28000 28000 662
338 20250313 143800 4665109100 28000 28050 28050 28000 427
339 20250313 143700 4653142700 28000 28000 28000 28000 182
340 20250313 143600 4648046700 28000 28000 28000 27950 391
341 20250313 143500 4637105300 28000 28000 28000 27950 375
342 20250313 143400 4626607050 28000 28000 28000 27900 189
343 20250313 143300 4621316100 28000 28000 28000 28000 321
344 20250313 143200 4612328100 28000 28000 28000 27950 257
345 20250313 143100 4605138350 28000 28050 28100 28000 615
346 20250313 143000 4587885700 28050 28050 28050 28050 496
347 20250313 142900 4573972900 28050 28050 28050 28050 297
348 20250313 142800 4565642050 28050 28000 28050 28000 129
349 20250313 142700 4562027450 28000 28050 28050 27950 332
350 20250313 142600 4552722750 28050 28000 28050 28000 1289
351 20250313 142500 4516625300 28000 27950 28000 27950 273
352 20250313 142400 4508982550 27900 27950 27950 27900 240
353 20250313 142300 4502275750 27950 27950 27950 27950 222
354 20250313 142200 4496070850 27950 27900 27950 27900 243
355 20250313 142100 4489282750 27850 27900 27950 27850 254
356 20250313 142000 4482189000 27900 27900 27950 27900 255
357 20250313 141900 4475074250 27950 27950 27950 27900 1184
358 20250313 141800 4441990650 27900 27850 27900 27850 666
359 20250313 141700 4423412550 27850 27850 27850 27850 252
360 20250313 141600 4416394350 27850 27850 27850 27850 225
361 20250313 141500 4410128100 27850 27900 27900 27850 333
362 20250313 141400 4400844200 27900 27950 27950 27900 303
363 20250313 141300 4392384000 27900 27900 27900 27900 208
364 20250313 141200 4386580800 27850 27900 27950 27850 449
365 20250313 141100 4374057950 27900 27900 27900 27850 461
366 20250313 141000 4361212800 27900 27950 27950 27900 1089
367 20250313 140900 4330812150 27900 27950 27950 27900 1057
368 20250313 140800 4301309000 27950 28000 28000 27950 270
369 20250313 140700 4293760850 28000 27950 28000 27950 354
370 20250313 140600 4283849200 27950 27950 27950 27900 542
371 20250313 140500 4268717200 27950 27950 28050 27950 301
372 20250313 140400 4260286350 27950 27950 27950 27950 217
373 20250313 140300 4254221200 27950 28000 28050 27950 1133
374 20250313 140200 4222479700 27900 27850 27950 27850 690
375 20250313 140100 4203210300 27850 27800 27850 27750 1344
376 20250313 140000 4165831900 27750 27750 27750 27700 346
377 20250313 135900 4156232050 27750 27750 27750 27750 158
378 20250313 135800 4151847550 27750 27800 27800 27750 354
379 20250313 135700 4142023900 27750 27750 27750 27750 0
380 20250313 135600 4142023900 27750 27750 27750 27750 293
381 20250313 135500 4133893150 27750 27750 27750 27750 60
382 20250313 135400 4132228150 27750 27750 27775 27750 262
383 20250313 135300 4124957400 27750 27750 27750 27725 528
384 20250313 135200 4110305625 27750 27775 27775 27750 1352
385 20250313 135100 4072787550 27750 27750 27750 27750 211
386 20250313 135000 4066932300 27750 27750 27750 27750 53
387 20250313 134900 4065461550 27750 27750 27750 27700 220
388 20250313 134800 4059365350 27750 27750 27750 27750 170
389 20250313 134700 4054647850 27750 27750 27750 27700 892
390 20250313 134600 4029912300 27700 27700 27750 27700 652
391 20250313 134500 4011851850 27700 27750 27750 27700 1930
392 20250313 134400 3958356400 27750 27750 27750 27750 832
393 20250313 134300 3935268400 27750 27750 27750 27750 20
394 20250313 134200 3934713400 27750 27750 27750 27750 530
395 20250313 134100 3920005900 27800 27800 27800 27800 0
396 20250313 134000 3920005900 27800 27750 27800 27750 128
397 20250313 133900 3916448000 27750 27750 27750 27750 567
398 20250313 133800 3900713750 27750 27750 27750 27750 498
399 20250313 133700 3886894250 27750 27750 27750 27750 67
400 20250313 133600 3885035000 27800 27800 27800 27800 64
401 20250313 133500 3883255800 27800 27800 27800 27800 36
402 20250313 133400 3882255000 27800 27850 27850 27800 1604
403 20250313 133300 3837655300 27850 27825 27850 27800 762
404 20250313 133200 3816471425 27850 27800 27850 27800 6
405 20250313 133100 3816304575 27800 27825 27825 27800 4
406 20250313 133000 3816193350 27800 27800 27800 27800 0
407 20250313 132900 3816193350 27800 27825 27825 27800 19
408 20250313 132800 3815665025 27850 27800 27850 27800 135
409 20250313 132700 3811911525 27800 27800 27800 27800 0
410 20250313 132600 3811911525 27800 27800 27800 27800 10
411 20250313 132500 3811633525 27850 27850 27850 27800 19
412 20250313 132400 3811104425 27800 27850 27850 27800 120
413 20250313 132300 3807768325 27850 27850 27850 27850 81
414 20250313 132200 3805512475 27850 27850 27850 27850 491
415 20250313 132100 3791838125 27850 27850 27850 27850 0
416 20250313 132000 3791838125 27850 27850 27850 27850 4
417 20250313 131900 3791726725 27850 27850 27850 27850 10
418 20250313 131800 3791448225 27800 27850 27850 27800 829
419 20250313 131700 3768401925 27850 27800 27850 27800 76
420 20250313 131600 3766289075 27850 27850 27850 27850 55
421 20250313 131500 3764757325 27850 27800 27850 27800 238
422 20250313 131400 3758139025 27800 27800 27800 27800 1
423 20250313 131300 3758111225 27800 27800 27800 27800 428
424 20250313 131200 3746212825 27800 27800 27800 27800 365
425 20250313 131100 3736065825 27800 27800 27850 27800 146
426 20250313 131000 3732006975 27800 27800 27800 27800 500
427 20250313 130900 3718106975 27800 27800 27800 27800 71
428 20250313 130800 3716133175 27800 27800 27800 27800 0
429 20250313 130700 3716133175 27800 27850 27850 27800 204
430 20250313 130600 3710455825 27850 27850 27850 27850 3
431 20250313 130500 3710372275 27850 27850 27850 27850 16
432 20250313 130400 3709926675 27800 27850 27850 27800 54
433 20250313 130300 3708423475 27850 27800 27850 27800 163
434 20250313 130200 3703891875 27800 27800 27800 27800 73
435 20250313 130100 3701862475 27800 27800 27850 27800 163
436 20250313 130000 3697330575 27800 27800 27800 27800 134
437 20250313 125900 3693605375 27800 27800 27800 27800 645
438 20250313 125800 3675674375 27800 27850 27850 27800 108
439 20250313 125700 3672671575 27850 27850 27850 27850 476
440 20250313 125600 3659414975 27850 27850 27850 27850 459
441 20250313 125500 3646631825 27900 27900 27900 27900 2
442 20250313 125400 3646576025 27850 27850 27850 27850 244
443 20250313 125300 3639780625 27850 27800 27850 27800 152
444 20250313 125200 3635554975 27850 27850 27850 27850 12
445 20250313 125100 3635220775 27850 27850 27850 27800 13
446 20250313 125000 3634858825 27800 27850 27850 27800 6
447 20250313 124900 3634691875 27850 27850 27850 27850 93
448 20250313 124800 3632101825 27850 27850 27850 27850 322
449 20250313 124700 3623134125 27850 27850 27850 27850 190
450 20250313 124600 3617842625 27800 27875 27875 27800 230
451 20250313 124500 3611442200 27850 27900 27900 27850 126
452 20250313 124400 3607932150 27900 27900 27900 27900 3
453 20250313 124300 3607848450 27900 27900 27900 27900 85
454 20250313 124200 3605476950 27900 27900 27900 27900 245
455 20250313 124100 3598641450 27900 27900 27900 27900 560
456 20250313 124000 3583017450 27900 27900 27900 27900 3
457 20250313 123900 3582933750 27900 27850 27900 27850 87
458 20250313 123800 3580510750 27850 27850 27850 27850 300
459 20250313 123700 3572155750 27850 27850 27875 27850 366
460 20250313 123600 3561962525 27850 27900 27900 27850 6
461 20250313 123500 3561795325 27900 27850 27900 27850 87
462 20250313 123400 3559372325 27850 27850 27850 27850 95
463 20250313 123300 3556726575 27800 27850 27850 27800 701
464 20250313 123200 3537236175 27900 27850 27900 27850 16
465 20250313 123100 3536790525 27850 27850 27900 27850 392
466 20250313 123000 3525873075 27900 27850 27900 27850 126
467 20250313 122900 3522361875 27850 27850 27850 27850 36
468 20250313 122800 3521359275 27850 27850 27850 27850 11
469 20250313 122700 3521052925 27850 27850 27850 27850 8
470 20250313 122600 3520830125 27900 27900 27900 27900 1
471 20250313 122500 3520802225 27800 27800 27800 27800 292
472 20250313 122400 3512684625 27800 27900 27900 27800 284
473 20250313 122300 3504775525 27900 27850 27900 27850 67
474 20250313 122200 3502908225 27900 27925 27925 27900 81
475 20250313 122100 3500648300 27850 27850 27850 27850 1
476 20250313 122000 3500620450 27950 27850 27950 27850 507
477 20250313 121900 3486470850 27800 27750 27800 27750 242
478 20250313 121800 3479743550 27750 27800 27800 27750 129
479 20250313 121700 3476160700 27800 27750 27800 27750 177
480 20250313 121600 3471243375 27800 27800 27800 27800 255
481 20250313 121500 3464154375 27850 27800 27850 27800 106
482 20250313 121400 3461207275 27800 27850 27850 27800 221
483 20250313 121300 3455062675 27850 27850 27850 27850 145
484 20250313 121200 3451024425 27850 27800 27850 27800 31
485 20250313 121100 3450162375 27800 27850 27850 27750 329
486 20250313 121000 3441023425 27900 27800 27900 27800 68
487 20250313 120900 3439132925 27850 27900 27900 27850 281
488 20250313 120800 3431305725 27850 27800 27850 27800 250
489 20250313 120700 3424355025 27800 27850 27850 27800 205
490 20250313 120600 3418655725 27800 27800 27800 27800 0
491 20250313 120500 3418655725 27800 27750 27800 27750 313
492 20250313 120400 3409959475 27750 27800 27850 27750 1122
493 20250313 120300 3378776875 27800 27800 27850 27750 579
494 20250313 120200 3362682325 27750 27750 27800 27750 679
495 20250313 120100 3343816875 27800 27950 27950 27800 4302
496 20250313 120000 3224002075 27950 27950 27950 27950 55
497 20250313 115900 3222464825 27950 28000 28000 27950 40
498 20250313 115800 3221346325 28000 27950 28000 27950 516
499 20250313 115700 3206923875 27950 27950 28000 27950 564
500 20250313 115600 3191153325 27950 27950 27950 27950 9
501 20250313 115500 3190901775 28000 28000 28000 28000 283
502 20250313 115400 3182977775 28000 27950 28000 27950 81
503 20250313 115300 3180712775 27950 27950 27950 27950 237
504 20250313 115200 3174088625 27950 27900 27950 27900 101
505 20250313 115100 3171267375 27900 27900 27900 27900 240
506 20250313 115000 3164571375 27900 27900 27900 27900 1286
507 20250313 114900 3128691975 27900 27950 28000 27900 5704
508 20250313 114800 2969277875 28000 27950 28000 27950 335
509 20250313 114700 2959911775 27950 28000 28000 27950 160
510 20250313 114600 2955439525 28000 28000 28000 28000 31
511 20250313 114500 2954571525 28000 28000 28000 28000 34
512 20250313 114400 2953619525 27950 28000 28000 27950 1427
513 20250313 114300 2913678550 28000 28100 28100 28000 107
514 20250313 114200 2910672250 28100 28100 28100 28100 0
515 20250313 114100 2910672250 28100 28100 28100 28075 401
516 20250313 114000 2899404250 28050 28050 28050 28050 310
517 20250313 113900 2890708750 28050 28075 28075 28050 16
518 20250313 113800 2890259850 28050 28100 28100 28050 102
519 20250313 113700 2887393750 28000 28100 28100 28000 42
520 20250313 113600 2886214550 28000 28000 28000 28000 59
521 20250313 113500 2884562550 28000 28000 28000 28000 101
522 20250313 113400 2881734550 28000 28000 28000 27950 1447
523 20250313 113300 2841229100 28000 28000 28000 28000 709
524 20250313 113200 2821377100 28000 28000 28000 27950 1529
525 20250313 113100 2778567600 28100 28050 28100 28000 1643
526 20250313 113000 2732550200 28050 28050 28050 28050 991
527 20250313 112900 2704752650 28050 28100 28100 28050 1007
528 20250313 112800 2676505900 28100 28100 28100 28100 10
529 20250313 112700 2676224900 28100 28100 28100 28100 248
530 20250313 112600 2669256100 28100 28075 28100 28075 19
531 20250313 112500 2668722250 28100 28100 28100 28100 25
532 20250313 112400 2668019750 28100 28050 28100 28050 390
533 20250313 112300 2657077100 28050 28100 28100 28050 132
534 20250313 112200 2653368900 28100 28100 28100 28100 0
535 20250313 112100 2653368900 28100 28050 28100 28050 61
536 20250313 112000 2651657800 28100 28100 28100 28100 342
537 20250313 111900 2642047600 28100 28100 28100 28100 1368
538 20250313 111800 2603606800 28100 28150 28150 28100 106
539 20250313 111700 2600627900 28100 28100 28100 28100 298
540 20250313 111600 2592254100 28150 28100 28150 28100 194
541 20250313 111500 2586800750 28100 28150 28150 28100 156
542 20250313 111400 2582416950 28150 28200 28200 28150 1238
543 20250313 111300 2547564350 28200 28200 28200 28200 45
544 20250313 111200 2546295350 28200 28200 28200 28200 203
545 20250313 111100 2540570750 28200 28150 28200 28150 353
546 20250313 111000 2530624650 28150 28150 28150 28150 140
547 20250313 110900 2526683650 28200 28150 28200 28150 32
548 20250313 110800 2525782750 28150 28150 28200 28150 424
549 20250313 110700 2513828250 28150 28200 28200 28150 49
550 20250313 110600 2512448850 28200 28200 28200 28200 31
551 20250313 110500 2511574650 28200 28200 28200 28150 23
552 20250313 110400 2510927050 28200 28150 28200 28150 38
553 20250313 110300 2509856450 28200 28200 28200 28200 0
554 20250313 110200 2509856450 28200 28200 28200 28200 180
555 20250313 110100 2504780450 28200 28200 28200 28200 34
556 20250313 110000 2503821650 28200 28250 28250 28200 98
557 20250313 105900 2501056300 28250 28200 28250 28200 146
558 20250313 105800 2496937300 28250 28300 28300 28250 188
559 20250313 105700 2491626225 28300 28300 28300 28300 112
560 20250313 105600 2488456625 28300 28300 28300 28300 40
561 20250313 105500 2487324625 28300 28250 28300 28200 998
562 20250313 105400 2459111725 28200 28200 28200 28200 21
563 20250313 105300 2458519525 28200 28200 28200 28200 77
564 20250313 105200 2456348125 28200 28200 28200 28200 76
565 20250313 105100 2454204925 28250 28200 28250 28200 483
566 20250313 105000 2440579425 28200 28150 28200 28150 23
567 20250313 104900 2439931475 28150 28150 28150 28150 50
568 20250313 104800 2438523975 28150 28200 28200 28150 60
569 20250313 104700 2436832475 28200 28200 28200 28200 0
570 20250313 104600 2436832475 28200 28250 28250 28200 118
571 20250313 104500 2433504225 28250 28200 28250 28200 180
572 20250313 104400 2428425375 28150 28150 28150 28150 405
573 20250313 104300 2417024625 28150 28150 28150 28150 26
574 20250313 104200 2416292725 28150 28200 28200 28150 632
575 20250313 104100 2398475325 28250 28250 28250 28250 57
576 20250313 104000 2396865075 28300 28250 28300 28250 209
577 20250313 103900 2390960775 28250 28200 28250 28200 64
578 20250313 103800 2389153425 28250 28250 28300 28250 50
579 20250313 103700 2387740225 28250 28250 28250 28250 58
580 20250313 103600 2386101725 28250 28250 28250 28250 39
581 20250313 103500 2384999975 28200 28200 28200 28200 10
582 20250313 103400 2384717975 28200 28200 28200 28150 50
583 20250313 103300 2383309925 28200 28250 28250 28200 238
584 20250313 103200 2376595275 28250 28300 28300 28250 264
585 20250313 103100 2369125575 28300 28250 28300 28250 113
586 20250313 103000 2365932975 28250 28200 28250 28200 247
587 20250313 102900 2358967475 28200 28200 28200 28200 7
588 20250313 102800 2358770075 28150 28200 28200 28150 201
589 20250313 102700 2353103875 28250 28300 28300 28250 3
590 20250313 102600 2353019025 28200 28300 28300 28200 11
591 20250313 102500 2352707825 28200 28200 28200 28200 55
592 20250313 102400 2351156825 28200 28200 28200 28200 222
593 20250313 102300 2344896425 28300 28300 28300 28300 530
594 20250313 102200 2329897425 28200 28250 28250 28200 67
595 20250313 102100 2328006075 28300 28300 28300 28300 1017
596 20250313 102000 2299224975 28350 28350 28350 28350 83
597 20250313 101900 2296871925 28300 28300 28325 28300 577
598 20250313 101800 2280541775 28275 28250 28275 28250 213
599 20250313 101700 2274523800 28250 28250 28250 28150 84
600 20250313 101600 2272158700 28250 28100 28250 28100 427
601 20250313 101500 2260134150 28100 28150 28150 28100 821
602 20250313 101400 2237025800 28150 28150 28200 28150 245
603 20250313 101300 2230128875 28150 28200 28200 28150 57
604 20250313 101200 2228521775 28200 28150 28200 28100 3823
605 20250313 101100 2121075325 28200 28200 28200 28200 159
606 20250313 101000 2116591525 28200 28200 28200 28200 118
607 20250313 100900 2113263925 28200 28200 28200 28200 43
608 20250313 100800 2112051325 28200 28150 28200 28000 728
609 20250313 100700 2091559325 28150 28150 28150 28150 13
610 20250313 100600 2091193375 28150 28100 28150 28000 449
611 20250313 100500 2078609475 28100 28100 28100 28100 71
612 20250313 100400 2076614375 28100 28050 28100 28000 333
613 20250313 100300 2067262125 28050 28075 28075 28050 122
614 20250313 100200 2063837025 28050 28050 28050 28050 523
615 20250313 100100 2049166875 28000 28000 28050 28000 289
616 20250313 100000 2041074825 28050 28000 28050 28000 4
617 20250313 095900 2040962675 28000 28050 28050 28000 225
618 20250313 095800 2034653925 28050 28050 28050 28000 1249
619 20250313 095700 1999651725 28050 28100 28100 28050 337
620 20250313 095600 1990193375 28100 28075 28100 28050 139
621 20250313 095500 1986290075 28100 28075 28100 28075 8
622 20250313 095400 1986065400 28050 28050 28050 28050 502
623 20250313 095300 1971984300 28050 28100 28100 28050 361
624 20250313 095200 1961845200 28050 28050 28100 28050 245
625 20250313 095100 1954968650 28050 28100 28100 28050 217
626 20250313 095000 1948875500 28100 28100 28100 28050 617
627 20250313 094900 1931540150 28100 28100 28150 28100 202
628 20250313 094800 1925861450 28150 28200 28200 28100 596
629 20250313 094700 1909102025 28150 28200 28200 28150 609
630 20250313 094600 1891955100 28200 28200 28200 28150 60
631 20250313 094500 1890263250 28150 28100 28150 28100 421
632 20250313 094400 1878415550 28150 28150 28150 28100 76
633 20250313 094300 1876279650 28150 28100 28150 28100 280
634 20250313 094200 1868410400 28100 28100 28100 28100 224
635 20250313 094100 1862116000 28100 28050 28125 28050 963
636 20250313 094000 1835076850 28050 28000 28050 28000 279
637 20250313 093900 1827255500 28000 28100 28100 28000 756
638 20250313 093800 1806061600 28050 28150 28150 28050 392
639 20250313 093700 1795052050 28150 28100 28150 28100 134
640 20250313 093600 1791285300 28150 28000 28150 27950 791
641 20250313 093500 1769157200 28000 28100 28100 28000 2199
642 20250313 093400 1707522200 28050 27900 28100 27900 1930
643 20250313 093300 1653517275 27900 27925 27950 27900 1314
644 20250313 093200 1616827300 27925 28050 28050 27925 4547
645 20250313 093100 1489604250 28000 28100 28100 28000 1796
646 20250313 093000 1439224600 28100 28150 28150 28050 1297
647 20250313 092900 1402785650 28100 28200 28200 28100 444
648 20250313 092800 1390287700 28200 28150 28200 28150 1681
649 20250313 092700 1342967000 28150 28250 28250 28150 2696
650 20250313 092600 1266981500 28250 28300 28350 28200 959
651 20250313 092500 1239870500 28350 28350 28375 28300 168
652 20250313 092400 1235108575 28400 28325 28400 28275 473
653 20250313 092300 1221714125 28300 28300 28400 28275 579
654 20250313 092200 1205304925 28300 28300 28300 28275 587
655 20250313 092100 1188692850 28300 28300 28300 28250 294
656 20250313 092000 1180383775 28250 28150 28250 28150 1193
657 20250313 091900 1146780075 28150 28200 28300 28150 1618
658 20250313 091800 1101151025 28200 28250 28250 28200 629
659 20250313 091700 1083412825 28250 28300 28300 28250 2301
660 20250313 091600 1018325325 28350 28350 28400 28350 406
661 20250313 091500 1006815125 28350 28325 28400 28325 614
662 20250313 091400 989404900 28300 28500 28500 28300 3802
663 20250313 091300 881331575 28500 28600 28600 28500 299
664 20250313 091200 872802475 28600 28700 28700 28550 1988
665 20250313 091100 815970075 28700 28650 28700 28600 1034
666 20250313 091000 786396275 28700 28750 28750 28500 2239
667 20250313 090900 722295675 28750 28700 28800 28700 1635
668 20250313 090800 675339475 28700 28450 28750 28400 1818
669 20250313 090700 623541925 28450 28650 28700 28450 4175
670 20250313 090600 504493325 28650 28650 28700 28600 1524
671 20250313 090500 460852700 28700 28650 28700 28600 1444
672 20250313 090400 419490400 28700 28650 28700 28600 946
673 20250313 090300 392391650 28600 28650 28800 28600 4306
674 20250313 090200 269054600 28800 28800 28850 28700 1836
675 20250313 090100 216269100 28800 28900 29100 28700 2154
676 20250313 090000 154115900 29050 28750 29100 28650 5175