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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

623
035720/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192100,108405772025,44100,44100,44100,44100,79274
20250311,192000,108405772025,44100,44100,44100,44100,0
20250311,191900,108405772025,44100,44100,44100,44100,0
20250311,191800,108405772025,44100,44100,44100,44100,0
20250311,191700,108405772025,44100,44100,44100,44100,0
20250311,191600,108405772025,44100,44100,44100,44100,0
20250311,191500,108405772025,44100,44100,44100,44100,0
20250311,191400,108405772025,44100,44100,44100,44100,0
20250311,191300,108405772025,44100,44100,44100,44100,0
20250311,191200,108405772025,44100,44100,44100,44100,0
20250311,191100,108405772025,44100,44100,44100,44100,0
20250311,191000,108405772025,44100,44100,44100,44100,0
20250311,190900,108405772025,44100,44100,44100,44100,0
20250311,190800,108405772025,44100,44100,44100,44100,0
20250311,190700,108405772025,44100,44100,44100,44100,0
20250311,190600,108405772025,44100,44100,44100,44100,0
20250311,190500,108405772025,44100,44100,44100,44100,0
20250311,190400,108405772025,44100,44100,44100,44100,0
20250311,190300,108405772025,44100,44100,44100,44100,0
20250311,190200,108405772025,44100,44100,44100,44100,0
20250311,190100,108405772025,44100,44100,44100,44100,0
20250311,190000,108405772025,44100,44100,44100,44100,0
20250311,185900,108405772025,44100,44100,44100,44100,0
20250311,185800,108405772025,44100,44100,44100,44100,0
20250311,185700,108405772025,44100,44100,44100,44100,0
20250311,185600,108405772025,44100,44100,44100,44100,0
20250311,185500,108405772025,44100,44100,44100,44100,0
20250311,185400,108405772025,44100,44100,44100,44100,0
20250311,185300,108405772025,44100,44100,44100,44100,0
20250311,185200,108405772025,44100,44100,44100,44100,0
20250311,185100,108405772025,44100,44100,44100,44100,79274
20250311,185000,108405772025,44100,44100,44100,44100,0
20250311,184900,108405772025,44100,44100,44100,44100,0
20250311,184800,108405772025,44100,44100,44100,44100,0
20250311,184700,108405772025,44100,44100,44100,44100,0
20250311,184600,108405772025,44100,44100,44100,44100,0
20250311,184500,108405772025,44100,44100,44100,44100,0
20250311,184400,108405772025,44100,44100,44100,44100,0
20250311,184300,108405772025,44100,44100,44100,44100,0
20250311,184200,108405772025,44100,44100,44100,44100,0
20250311,184100,108405772025,44100,44100,44100,44100,0
20250311,184000,108405772025,44100,44100,44100,44100,0
20250311,183900,108405772025,44100,44100,44100,44100,0
20250311,183800,108405772025,44100,44100,44100,44100,0
20250311,183700,108405772025,44100,44100,44100,44100,0
20250311,183600,108405772025,44100,44100,44100,44100,0
20250311,183500,108405772025,44100,44100,44100,44100,0
20250311,183400,108405772025,44100,44100,44100,44100,0
20250311,183300,108405772025,44100,44100,44100,44100,0
20250311,183200,108405772025,44100,44100,44100,44100,0
20250311,183100,108405772025,44100,44100,44100,44100,0
20250311,183000,108405772025,44100,44100,44100,44100,0
20250311,182900,108405772025,44100,44100,44100,44100,0
20250311,182800,108405772025,44100,44100,44100,44100,0
20250311,182700,108405772025,44100,44100,44100,44100,0
20250311,182600,108405772025,44100,44100,44100,44100,0
20250311,182500,108405772025,44100,44100,44100,44100,0
20250311,182400,108405772025,44100,44100,44100,44100,0
20250311,182300,108405772025,44100,44100,44100,44100,0
20250311,182200,108405772025,44100,44100,44100,44100,0
20250311,182100,108405772025,44100,44100,44100,44100,79274
20250311,182000,108405772025,44100,44100,44100,44100,0
20250311,181900,108405772025,44100,44100,44100,44100,0
20250311,181800,108405772025,44100,44100,44100,44100,0
20250311,181700,108405772025,44100,44100,44100,44100,0
20250311,181600,108405772025,44100,44100,44100,44100,0
20250311,181500,108405772025,44100,44100,44100,44100,0
20250311,181400,108405772025,44100,44100,44100,44100,0
20250311,181300,108405772025,44100,44100,44100,44100,0
20250311,181200,108405772025,44100,44100,44100,44100,0
20250311,181100,108405772025,44100,44100,44100,44100,0
20250311,181000,108405772025,44100,44100,44100,44100,0
20250311,180900,108405772025,44100,44100,44100,44100,0
20250311,180800,108405772025,44100,44100,44100,44100,0
20250311,180700,108405772025,44100,44100,44100,44100,0
20250311,180600,108405772025,44100,44100,44100,44100,0
20250311,180500,108405772025,44100,44100,44100,44100,0
20250311,180400,108405772025,44100,44100,44100,44100,0
20250311,180300,108405772025,44100,44100,44100,44100,0
20250311,180200,108405772025,44100,44100,44100,44100,0
20250311,180100,108405772025,44100,44100,44100,44100,0
20250311,180000,108405772025,44100,44100,44100,44100,0
20250311,175900,108405772025,44100,44100,44100,44100,0
20250311,175800,108405772025,44100,44100,44100,44100,0
20250311,175700,108405772025,44100,44100,44100,44100,0
20250311,175600,108405772025,44100,44100,44100,44100,0
20250311,175500,108405772025,44100,44100,44100,44100,0
20250311,175400,108405772025,44100,44100,44100,44100,0
20250311,175300,108405772025,44100,44100,44100,44100,0
20250311,175200,108405772025,44100,44100,44100,44100,0
20250311,175100,108405772025,44100,44100,44100,44100,79274
20250311,175000,108405772025,44100,44100,44100,44100,0
20250311,174900,108405772025,44100,44100,44100,44100,0
20250311,174800,108405772025,44100,44100,44100,44100,0
20250311,174700,108405772025,44100,44100,44100,44100,0
20250311,174600,108405772025,44100,44100,44100,44100,0
20250311,174500,108405772025,44100,44100,44100,44100,0
20250311,174400,108405772025,44100,44100,44100,44100,0
20250311,174300,108405772025,44100,44100,44100,44100,0
20250311,174200,108405772025,44100,44100,44100,44100,0
20250311,174100,108405772025,44100,44100,44100,44100,0
20250311,174000,108405772025,44100,44100,44100,44100,0
20250311,173900,108405772025,44100,44100,44100,44100,0
20250311,173800,108405772025,44100,44100,44100,44100,0
20250311,173700,108405772025,44100,44100,44100,44100,0
20250311,173600,108405772025,44100,44100,44100,44100,0
20250311,173500,108405772025,44100,44100,44100,44100,0
20250311,173400,108405772025,44100,44100,44100,44100,0
20250311,173300,108405772025,44100,44100,44100,44100,0
20250311,173200,108405772025,44100,44100,44100,44100,0
20250311,173100,108405772025,44100,44100,44100,44100,0
20250311,173000,108405772025,44100,44100,44100,44100,0
20250311,172900,108405772025,44100,44100,44100,44100,0
20250311,172800,108405772025,44100,44100,44100,44100,0
20250311,172700,108405772025,44100,44100,44100,44100,0
20250311,172600,108405772025,44100,44100,44100,44100,0
20250311,172500,108405772025,44100,44100,44100,44100,0
20250311,172400,108405772025,44100,44100,44100,44100,0
20250311,172300,108405772025,44100,44100,44100,44100,0
20250311,172200,108405772025,44100,44100,44100,44100,0
20250311,172100,108405772025,44100,44100,44100,44100,79274
20250311,172000,108405772025,44100,44100,44100,44100,0
20250311,171900,108405772025,44100,44100,44100,44100,0
20250311,171800,108405772025,44100,44100,44100,44100,0
20250311,171700,108405772025,44100,44100,44100,44100,0
20250311,171600,108405772025,44100,44100,44100,44100,0
20250311,171500,108405772025,44100,44100,44100,44100,0
20250311,171400,108405772025,44100,44100,44100,44100,0
20250311,171300,108405772025,44100,44100,44100,44100,0
20250311,171200,108405772025,44100,44100,44100,44100,0
20250311,171100,108405772025,44100,44100,44100,44100,0
20250311,171000,108405772025,44100,44100,44100,44100,0
20250311,170900,108405772025,44100,44100,44100,44100,0
20250311,170800,108405772025,44100,44100,44100,44100,0
20250311,170700,108405772025,44100,44100,44100,44100,0
20250311,170600,108405772025,44100,44100,44100,44100,0
20250311,170500,108405772025,44100,44100,44100,44100,0
20250311,170400,108405772025,44100,44100,44100,44100,0
20250311,170300,108405772025,44100,44100,44100,44100,0
20250311,170200,108405772025,44100,44100,44100,44100,0
20250311,170100,108405772025,44100,44100,44100,44100,0
20250311,170000,108405772025,44100,44100,44100,44100,0
20250311,165900,108405772025,44100,44100,44100,44100,0
20250311,165800,108405772025,44100,44100,44100,44100,0
20250311,165700,108405772025,44100,44100,44100,44100,0
20250311,165600,108405772025,44100,44100,44100,44100,0
20250311,165500,108405772025,44100,44100,44100,44100,0
20250311,165400,108405772025,44100,44100,44100,44100,0
20250311,165300,108405772025,44100,44100,44100,44100,0
20250311,165200,108405772025,44100,44100,44100,44100,0
20250311,165100,108405772025,44100,44100,44100,44100,79274
20250311,165000,108405772025,44100,44100,44100,44100,0
20250311,164900,108405772025,44100,44100,44100,44100,0
20250311,164800,108405772025,44100,44100,44100,44100,0
20250311,164700,108405772025,44100,44100,44100,44100,0
20250311,164600,108405772025,44100,44100,44100,44100,0
20250311,164500,108405772025,44100,44100,44100,44100,0
20250311,164400,108405772025,44100,44100,44100,44100,0
20250311,164300,108405772025,44100,44100,44100,44100,0
20250311,164200,108405772025,44100,44100,44100,44100,0
20250311,164100,108405772025,44100,44100,44100,44100,0
20250311,164000,108405772025,44100,44100,44100,44100,0
20250311,163900,108405772025,44100,44100,44100,44100,0
20250311,163800,108405772025,44100,44100,44100,44100,0
20250311,163700,108405772025,44100,44100,44100,44100,0
20250311,163600,108405772025,44100,44100,44100,44100,0
20250311,163500,108405772025,44100,44100,44100,44100,0
20250311,163400,108405772025,44100,44100,44100,44100,0
20250311,163300,108405772025,44100,44100,44100,44100,0
20250311,163200,108405772025,44100,44100,44100,44100,0
20250311,163100,108405772025,44100,44100,44100,44100,0
20250311,163000,108405772025,44100,44100,44100,44100,0
20250311,162900,108405772025,44100,44100,44100,44100,0
20250311,162800,108405772025,44100,44100,44100,44100,0
20250311,162700,108405772025,44100,44100,44100,44100,0
20250311,162600,108405772025,44100,44100,44100,44100,0
20250311,162500,108405772025,44100,44100,44100,44100,0
20250311,162400,108405772025,44100,44100,44100,44100,0
20250311,162300,108405772025,44100,44100,44100,44100,0
20250311,162200,108405772025,44100,44100,44100,44100,0
20250311,162100,108405772025,44100,44100,44100,44100,79274
20250311,162000,108405772025,44100,44100,44100,44100,0
20250311,161900,108405772025,44100,44100,44100,44100,0
20250311,161800,108405772025,44100,44100,44100,44100,0
20250311,161700,108405772025,44100,44100,44100,44100,0
20250311,161600,108405772025,44100,44100,44100,44100,0
20250311,161500,108405772025,44100,44100,44100,44100,0
20250311,161400,108405772025,44100,44100,44100,44100,0
20250311,161300,108405772025,44100,44100,44100,44100,0
20250311,161200,108405772025,44100,44100,44100,44100,0
20250311,161100,108405772025,44100,44100,44100,44100,0
20250311,161000,108405772025,44100,44100,44100,44100,0
20250311,160900,108405772025,44100,44100,44100,44100,0
20250311,160800,108405772025,44100,44100,44100,44100,0
20250311,160700,108405772025,44100,44100,44100,44100,0
20250311,160600,108405772025,44100,44100,44100,44100,0
20250311,160500,108405772025,44100,44100,44100,44100,0
20250311,160400,108405772025,44100,44100,44100,44100,0
20250311,160300,108405772025,44100,44100,44100,44100,0
20250311,160200,108405772025,44100,44100,44100,44100,0
20250311,160100,108405772025,44100,44100,44100,44100,0
20250311,160000,108405772025,44100,44100,44100,44100,0
20250311,155900,108405772025,44100,44100,44100,44100,0
20250311,155800,108405772025,44100,44100,44100,44100,0
20250311,155700,108405772025,44100,44100,44100,44100,0
20250311,155600,108405772025,44100,44100,44100,44100,0
20250311,155500,108405772025,44100,44100,44100,44100,0
20250311,155400,108405772025,44100,44100,44100,44100,0
20250311,155300,108405772025,44100,44100,44100,44100,0
20250311,155200,108405772025,44100,44100,44100,44100,0
20250311,155100,108405772025,44100,44100,44100,44100,79274
20250311,155000,108405772025,44100,44100,44100,44100,0
20250311,154900,108405772025,44100,44100,44100,44100,0
20250311,154800,108405772025,44100,44100,44100,44100,0
20250311,154700,108405772025,44100,44100,44100,44100,0
20250311,154600,108405772025,44100,44100,44100,44100,0
20250311,154500,108405772025,44100,44100,44100,44100,0
20250311,154400,108405772025,44100,44100,44100,44100,0
20250311,154300,108405772025,44100,44100,44100,44100,0
20250311,154200,108405772025,44100,44100,44100,44100,0
20250311,154100,108405772025,44100,44100,44100,44100,0
20250311,154000,108405772025,44100,44100,44100,44100,0
20250311,153900,108405772025,44100,44100,44100,44100,0
20250311,153800,108405772025,44100,44100,44100,44100,0
20250311,153700,108405772025,44100,44100,44100,44100,0
20250311,153600,108405772025,44100,44100,44100,44100,0
20250311,153500,108405772025,44100,44100,44100,44100,0
20250311,153400,108405772025,44100,44100,44100,44100,0
20250311,153300,108405772025,44100,44100,44100,44100,0
20250311,153200,108405772025,44100,44100,44100,44100,0
20250311,153100,108405772025,44100,44100,44100,44100,0
20250311,153000,108405772025,44100,44100,44100,44100,79274
20250311,152900,104909788625,44250,44250,44250,44250,0
20250311,152800,104909788625,44250,44250,44250,44250,0
20250311,152700,104909788625,44250,44250,44250,44250,0
20250311,152600,104909788625,44250,44250,44250,44250,0
20250311,152500,104909788625,44250,44250,44250,44250,0
20250311,152400,104909788625,44250,44250,44250,44250,0
20250311,152300,104909788625,44250,44250,44250,44250,0
20250311,152200,104909788625,44250,44250,44250,44250,0
20250311,152100,104909788625,44250,44250,44250,44250,0
20250311,152000,104909788625,44250,44250,44250,44250,0
20250311,151900,104909788625,44250,44300,44300,44250,2715
20250311,151800,104789573050,44300,44300,44350,44275,3749
20250311,151700,104623478875,44300,44300,44300,44250,2726
20250311,151600,104502727825,44300,44350,44350,44250,10682
20250311,151500,104029360375,44350,44350,44350,44300,6461
20250311,151400,103742866700,44350,44300,44350,44300,2092
20250311,151300,103650103200,44300,44300,44350,44250,9833
20250311,151200,103214579100,44250,44300,44300,44250,3687
20250311,151100,103051296475,44300,44300,44300,44250,1832
20250311,151000,102970159850,44300,44250,44300,44250,2113
20250311,150900,102876589125,44275,44250,44300,44200,2549
20250311,150800,102763767600,44250,44200,44250,44150,3737
20250311,150700,102598528350,44150,44200,44250,44150,8161
20250311,150600,102237892950,44200,44150,44200,44150,2007
20250311,150500,102149241200,44150,44175,44200,44150,3839
20250311,150400,101979712175,44150,44200,44250,44150,5106
20250311,150300,101754028250,44250,44250,44250,44200,3348
20250311,150200,101605937125,44200,44200,44250,44200,3020
20250311,150100,101472393900,44250,44200,44250,44200,4229
20250311,150000,101285426675,44200,44250,44250,44200,8792
20250311,145900,100896706975,44250,44250,44250,44200,2088
20250311,145800,100804342000,44250,44250,44250,44200,1967
20250311,145700,100717327600,44200,44300,44300,44200,11418
20250311,145600,100212160075,44275,44250,44300,44250,2886
20250311,145500,100084330000,44250,44250,44300,44250,1842
20250311,145400,100002788050,44300,44300,44300,44250,1604
20250311,145300,99931766400,44300,44250,44300,44200,2580
20250311,145200,99817592950,44300,44200,44300,44200,2804
20250311,145100,99693545600,44200,44200,44250,44200,2770
20250311,145000,99571076775,44250,44250,44250,44150,9803
20250311,144900,99137727175,44250,44300,44300,44250,1366
20250311,144800,99077259175,44250,44300,44300,44250,5341
20250311,144700,98840907775,44300,44250,44300,44200,1531
20250311,144600,98773135325,44250,44200,44250,44200,3440
20250311,144500,98620958775,44200,44200,44250,44200,2568
20250311,144400,98507417325,44250,44250,44250,44200,1880
20250311,144300,98424281050,44200,44250,44300,44200,1978
20250311,144200,98336757500,44300,44250,44300,44250,2064
20250311,144100,98245395350,44300,44300,44300,44250,1019
20250311,144000,98200275650,44250,44350,44350,44250,4162
20250311,143900,98015880900,44300,44300,44350,44300,1475
20250311,143800,97950526550,44350,44250,44350,44200,5739
20250311,143700,97696421600,44250,44200,44300,44200,5068
20250311,143600,97472157400,44250,44200,44250,44200,1373
20250311,143500,97411450700,44250,44200,44250,44200,803
20250311,143400,97375933100,44200,44150,44200,44150,4094
20250311,143300,97195029550,44200,44150,44200,44100,4190
20250311,143200,97010114175,44100,44150,44150,44100,1552
20250311,143100,96941641175,44100,44100,44150,44100,1479
20250311,143000,96876394575,44150,44100,44150,44100,2862
20250311,142900,96750088475,44100,44100,44150,44100,4359
20250311,142800,96557706500,44100,44150,44150,44100,1959
20250311,142700,96471254500,44100,44100,44150,44100,1201
20250311,142600,96418267100,44100,44100,44150,44100,1826
20250311,142500,96337728750,44150,44100,44150,44100,2223
20250311,142400,96239680125,44100,44150,44150,44100,1947
20250311,142300,96153789925,44150,44150,44150,44100,3199
20250311,142200,96012621675,44100,44150,44150,44100,1262
20250311,142100,95956931975,44150,44100,44150,44100,1625
20250311,142000,95885221775,44150,44100,44150,44100,1447
20250311,141900,95821396625,44100,44150,44150,44100,1897
20250311,141800,95737719725,44150,44150,44200,44100,3884
20250311,141700,95566260175,44150,44200,44200,44150,630
20250311,141600,95538434750,44150,44150,44200,44150,2849
20250311,141500,95412634800,44200,44100,44200,44100,2909
20250311,141400,95284192550,44100,44100,44150,44100,930
20250311,141300,95243158775,44100,44150,44150,44100,2342
20250311,141200,95139838075,44100,44150,44200,44100,1207
20250311,141100,95086558525,44150,44100,44200,44100,2048
20250311,141000,94996173775,44100,44200,44200,44100,9700
20250311,140900,94567903525,44150,44200,44250,44150,4466
20250311,140800,94370505425,44200,44250,44250,44200,7828
20250311,140700,94024352525,44250,44200,44250,44200,1130
20250311,140600,93974380825,44200,44200,44250,44200,1473
20250311,140500,93909248200,44200,44250,44300,44200,3820
20250311,140400,93740180350,44250,44300,44300,44250,791
20250311,140300,93705165750,44250,44250,44300,44250,1412
20250311,140200,93642663700,44250,44250,44250,44200,3496
20250311,140100,93487994750,44250,44250,44300,44200,5080
20250311,140000,93263244000,44300,44300,44300,44250,1855
20250311,135900,93181144150,44300,44250,44300,44250,1227
20250311,135800,93126834550,44250,44300,44300,44250,2181
20250311,135700,93030299750,44250,44300,44300,44250,2111
20250311,135600,92936879400,44250,44250,44300,44250,4320
20250311,135500,92745706050,44300,44250,44300,44250,760
20250311,135400,92712056650,44300,44300,44350,44250,1923
20250311,135300,92626895475,44350,44300,44350,44300,2268
20250311,135200,92526418125,44300,44300,44300,44250,3942
20250311,135100,92351802500,44300,44325,44350,44250,5908
20250311,135000,92090045775,44300,44400,44400,44300,9144
20250311,134900,91684516050,44350,44400,44450,44350,2689
20250311,134800,91565130875,44400,44400,44400,44350,3385
20250311,134700,91414853450,44350,44400,44400,44350,1216
20250311,134600,91360887025,44400,44350,44400,44350,4073
20250311,134500,91180130700,44350,44350,44400,44350,3770
20250311,134400,91012757650,44350,44400,44400,44350,2581
20250311,134300,90898234700,44400,44450,44450,44350,5508
20250311,134200,90653673175,44450,44400,44450,44400,2107
20250311,134100,90560074725,44400,44350,44450,44350,4659
20250311,134000,90353210550,44400,44400,44450,44350,14659
20250311,133900,89702346800,44400,44350,44400,44350,1663
20250311,133800,89628550800,44350,44300,44350,44300,11244
20250311,133700,89129898550,44350,44350,44350,44300,1475
20250311,133600,89064501325,44350,44250,44350,44250,10633
20250311,133500,88593352250,44300,44300,44300,44200,8562
20250311,133400,88214439325,44300,44250,44300,44250,1065
20250311,133300,88167268600,44300,44250,44300,44250,3620
20250311,133200,88007031950,44250,44250,44300,44250,1341
20250311,133100,87947667900,44300,44275,44300,44250,2645
20250311,133000,87830597325,44250,44300,44300,44250,1377
20250311,132900,87769655375,44300,44300,44300,44250,1616
20250311,132800,87698111050,44250,44300,44300,44250,1003
20250311,132700,87653701050,44250,44250,44300,44250,1486
20250311,132600,87587933900,44250,44300,44300,44250,1329
20250311,132500,87529082900,44250,44300,44300,44250,1184
20250311,132400,87476641650,44300,44300,44300,44250,809
20250311,132300,87440827275,44300,44250,44300,44200,6987
20250311,132200,87131551025,44250,44200,44250,44200,2961
20250311,132100,87000612800,44250,44250,44250,44200,1468
20250311,132000,86935661450,44250,44200,44250,44200,944
20250311,131900,86893925500,44200,44250,44250,44200,1116
20250311,131800,86844559200,44250,44250,44250,44200,617
20250311,131700,86817265450,44250,44200,44250,44200,901
20250311,131600,86777424800,44250,44250,44300,44200,1448
20250311,131500,86713360150,44250,44200,44300,44150,6724
20250311,131400,86415859800,44200,44150,44200,44150,964
20250311,131300,86373260675,44150,44100,44200,44100,8080
20250311,131200,86016608575,44100,44050,44150,44050,4881
20250311,131100,85801376175,44100,44100,44150,44100,3562
20250311,131000,85644289475,44100,44150,44150,44100,10040
20250311,130900,85201496375,44150,44100,44150,44100,3602
20250311,130800,85042558925,44150,44150,44150,44100,1996
20250311,130700,84954520625,44100,44150,44150,44100,1603
20250311,130600,84883807500,44100,44150,44200,44100,10626
20250311,130500,84414776775,44150,44250,44300,44150,15507
20250311,130400,83729025900,44300,44300,44300,44250,2155
20250311,130300,83633611000,44300,44250,44300,44250,1843
20250311,130200,83552020675,44300,44250,44300,44250,929
20250311,130100,83510881500,44300,44300,44300,44250,2306
20250311,130000,83408784425,44250,44250,44300,44250,627
20250311,125900,83381027125,44250,44300,44300,44250,1108
20250311,125800,83331954750,44300,44300,44300,44250,796
20250311,125700,83296703850,44300,44300,44300,44250,774
20250311,125600,83262440500,44300,44300,44300,44250,1347
20250311,125500,83202779525,44300,44300,44300,44250,822
20250311,125400,83166379025,44300,44200,44300,44200,13430
20250311,125300,82572285725,44250,44250,44250,44200,1537
20250311,125200,82504329300,44200,44200,44250,44150,3933
20250311,125100,82330494300,44150,44200,44200,44150,3041
20250311,125000,82196170175,44175,44250,44250,44150,3001
20250311,124900,82063538700,44250,44225,44250,44200,695
20250311,124800,82032809825,44200,44250,44250,44200,526
20250311,124700,82009541525,44250,44250,44300,44200,4833
20250311,124600,81795676925,44250,44250,44300,44250,498
20250311,124500,81773636675,44300,44250,44300,44200,2021
20250311,124400,81684199225,44250,44200,44300,44200,6840
20250311,124300,81381647525,44200,44200,44250,44150,11333
20250311,124200,80880642475,44250,44250,44250,44200,816
20250311,124100,80844542825,44250,44250,44300,44250,1115
20250311,124000,80795197875,44250,44250,44275,44200,5694
20250311,123900,80543267700,44250,44200,44250,44200,1693
20250311,123800,80468418850,44200,44250,44250,44200,1573
20250311,123700,80398855050,44200,44300,44350,44200,6917
20250311,123600,80092589225,44350,44350,44350,44300,1073
20250311,123500,80045031775,44300,44300,44350,44300,1106
20250311,123400,79995995150,44300,44350,44350,44300,814
20250311,123300,79959908250,44350,44350,44350,44300,1233
20250311,123200,79905258725,44325,44275,44350,44250,4740
20250311,123100,79695275950,44275,44300,44300,44250,1566
20250311,123000,79625913400,44300,44300,44300,44250,979
20250311,122900,79582561050,44300,44300,44300,44250,713
20250311,122800,79550985475,44250,44300,44300,44250,866
20250311,122700,79512648725,44300,44300,44300,44250,892
20250311,122600,79473155175,44300,44350,44350,44250,3819
20250311,122500,79303965400,44350,44350,44350,44300,1311
20250311,122400,79245872700,44350,44300,44350,44250,5156
20250311,122300,79017461700,44300,44250,44300,44250,1310
20250311,122200,78959450200,44250,44300,44300,44250,2408
20250311,122100,78852832475,44275,44300,44300,44250,787
20250311,122000,78817972050,44300,44300,44300,44250,2000
20250311,121900,78729430000,44300,44300,44300,44250,2689
20250311,121800,78610349250,44300,44300,44300,44250,417
20250311,121700,78591879925,44300,44300,44300,44250,2070
20250311,121600,78500205800,44300,44250,44300,44250,3255
20250311,121500,78356155575,44250,44300,44300,44250,1035
20250311,121400,78310318450,44300,44300,44300,44250,1579
20250311,121300,78240376200,44250,44250,44300,44250,1310
20250311,121200,78182366900,44250,44200,44300,44200,1805
20250311,121100,78102498300,44250,44250,44250,44200,1504
20250311,121000,78035949800,44250,44250,44250,44200,1572
20250311,120900,77966438050,44250,44250,44250,44200,1711
20250311,120800,77890739700,44250,44350,44350,44200,11474
20250311,120700,77382480475,44350,44250,44350,44250,15488
20250311,120600,76696513475,44250,44200,44250,44150,6614
20250311,120500,76404103200,44200,44200,44200,44150,2066
20250311,120400,76312797450,44200,44200,44200,44150,1566
20250311,120300,76243601500,44150,44150,44200,44100,9080
20250311,120200,75842724600,44150,44150,44150,44100,1121
20250311,120100,75793258750,44100,44150,44150,44100,817
20250311,120000,75757201150,44150,44150,44150,44100,1079
20250311,115900,75709602550,44100,44125,44150,44100,898
20250311,115800,75669984175,44150,44150,44150,44100,1137
20250311,115700,75619822325,44100,44150,44150,44100,1397
20250311,115600,75558202225,44150,44100,44150,44100,6505
20250311,115500,75271038425,44100,44100,44150,44100,1128
20250311,115400,75221278775,44150,44100,44150,44100,2499
20250311,115300,75111052175,44125,44150,44150,44100,952
20250311,115200,75069060125,44150,44100,44150,44100,1301
20250311,115100,75011626675,44100,44100,44150,44100,1196
20250311,115000,74958868475,44100,44050,44150,44050,6183
20250311,114900,74686183425,44100,44050,44100,44050,2040
20250311,114800,74596251675,44050,44100,44100,44050,504
20250311,114700,74574036275,44100,44100,44100,44050,1270
20250311,114600,74518074525,44050,44100,44100,44050,532
20250311,114500,74494629725,44100,44050,44100,44050,1893
20250311,114400,74411233675,44050,44050,44100,44050,936
20250311,114300,74369987725,44050,44050,44100,44050,1871
20250311,114200,74287487075,44050,44100,44100,44050,565
20250311,114100,74262576625,44100,44150,44150,44050,2312
20250311,114000,74160615525,44150,44100,44150,44075,3955
20250311,113900,73986194300,44100,44100,44100,44050,1322
20250311,113800,73927905600,44050,44050,44100,44000,1868
20250311,113700,73845619425,44050,44100,44100,44000,2451
20250311,113600,73737658300,44100,44100,44100,44050,1856
20250311,113500,73655822700,44100,44000,44100,43950,5651
20250311,113400,73407193600,44000,43975,44000,43950,1929
20250311,113300,73322340925,44000,43950,44000,43950,5633
20250311,113200,73074579075,44000,43975,44000,43900,8056
20250311,113100,72720583825,43950,43950,44000,43950,2759
20250311,113000,72599309675,44000,43950,44000,43950,1761
20250311,112900,72521897725,43950,44000,44000,43950,1366
20250311,112800,72461846175,44000,44000,44000,43950,3615
20250311,112700,72302949525,43950,44000,44000,43950,1645
20250311,112600,72230619875,44000,44050,44100,43950,18155
20250311,112500,71431558075,44050,44100,44100,44050,1031
20250311,112400,71386123675,44050,44100,44100,44050,1177
20250311,112300,71334244225,44100,44150,44150,44050,3896
20250311,112200,71162420375,44150,44150,44150,44100,1073
20250311,112100,71115073300,44100,44150,44150,44100,1306
20250311,112000,71057446875,44150,44100,44150,44050,6074
20250311,111900,70789577175,44100,44100,44100,44050,1179
20250311,111800,70737600725,44100,44100,44100,44050,1242
20250311,111700,70682861550,44100,44100,44100,44050,6602
20250311,111600,70391860650,44100,44050,44150,44000,6024
20250311,111500,70126388200,44050,44150,44150,44050,4846
20250311,111400,69912753400,44150,44100,44150,44100,1552
20250311,111300,69844275900,44150,44150,44150,44100,755
20250311,111200,69810958275,44150,44150,44150,44100,1085
20250311,111100,69763084550,44100,44100,44150,44100,981
20250311,111000,69719792600,44150,44050,44150,44000,5762
20250311,110900,69465979850,44050,44050,44050,44000,541
20250311,110800,69442152475,44050,44000,44100,43950,8284
20250311,110700,69077328625,44000,44000,44100,43950,8210
20250311,110600,68716001250,43950,43950,44000,43950,1926
20250311,110500,68631310525,43950,44000,44000,43950,1974
20250311,110400,68544501250,44000,44100,44150,44000,20913
20250311,110300,67623328525,44100,44100,44100,44075,3403
20250311,110200,67473256625,44075,44100,44100,44050,1950
20250311,110100,67387267525,44100,44100,44100,44050,1563
20250311,110000,67318354325,44100,44025,44100,44000,9152
20250311,105900,66915091775,44025,44000,44050,44000,1222
20250311,105800,66861316200,44000,44000,44050,44000,1159
20250311,105700,66810285250,44000,44050,44050,44000,1030
20250311,105600,66764954400,44050,44000,44050,43950,3572
20250311,105500,66607810850,44000,43950,44000,43950,3019
20250311,105400,66475028025,43950,44000,44000,43950,2617
20250311,105300,66359899400,44000,44000,44000,43950,1273
20250311,105200,66303897450,44000,43950,44000,43950,820
20250311,105100,66267830950,44000,43950,44000,43900,3105
20250311,105000,66131354925,43950,43950,43950,43900,1965
20250311,104900,66045050250,43950,43950,43950,43900,2729
20250311,104800,65925116275,43950,43950,43950,43900,1543
20250311,104700,65857303975,43950,43950,43950,43900,1933
20250311,104600,65772392300,43950,43950,44000,43900,4498
20250311,104500,65574711500,43950,44000,44000,43900,11935
20250311,104400,65050210300,44000,43950,44000,43950,7183
20250311,104300,64734270150,44000,44000,44075,43950,18046
20250311,104200,63939945875,44000,43950,44000,43925,5745
20250311,104100,63687368650,43950,43950,43950,43900,1716
20250311,104000,63611958200,43950,43900,43950,43850,5437
20250311,103900,63373241050,43900,43900,43900,43850,3581
20250311,103800,63216073975,43900,43900,43900,43850,1560
20250311,103700,63147597900,43900,43850,43900,43800,6720
20250311,103600,62852945350,43850,43800,43850,43750,2800
20250311,103500,62730286850,43800,43800,43800,43775,2387
20250311,103400,62625736575,43800,43850,43850,43750,3583
20250311,103300,62468795775,43850,43850,43850,43800,1622
20250311,103200,62397708675,43850,43825,43850,43800,2424
20250311,103100,62291461575,43850,43750,43850,43725,4524
20250311,103000,62093337850,43750,43750,43750,43700,2764
20250311,102900,61972446875,43750,43800,43850,43700,10898
20250311,102800,61495424925,43800,43850,43850,43800,971
20250311,102700,61452857150,43850,43850,43850,43800,2867
20250311,102600,61327183150,43850,43850,43850,43800,2286
20250311,102500,61226974725,43850,43850,43850,43800,1097
20250311,102400,61178894550,43850,43750,43850,43700,4378
20250311,102300,60987348025,43700,43800,43800,43700,14315
20250311,102200,60360945075,43800,43750,43800,43700,6053
20250311,102100,60095945000,43750,43750,43750,43700,1937
20250311,102000,60011216100,43750,43750,43750,43700,5260
20250311,101900,59781228450,43750,43700,43750,43650,4887
20250311,101800,59567634700,43700,43550,43700,43550,27288
20250311,101700,58377833300,43600,43600,43600,43550,5372
20250311,101600,58143800075,43600,43600,43650,43600,17461
20250311,101500,57382464225,43600,43650,43650,43600,3902
20250311,101400,57212281875,43650,43650,43700,43600,16700
20250311,101300,56483341650,43650,43700,43750,43650,18175
20250311,101200,55689149275,43725,43750,43750,43700,14690
20250311,101100,55046928825,43750,43750,43800,43700,16587
20250311,101000,54321235650,43800,43800,43800,43750,3128
20250311,100900,54184302175,43800,43750,43800,43750,5934
20250311,100800,53924511650,43800,43800,43800,43750,3657
20250311,100700,53764378775,43800,43775,43800,43750,6030
20250311,100600,53500481050,43800,43800,43800,43750,5003
20250311,100500,53281406075,43750,43800,43800,43750,5421
20250311,100400,53044182100,43750,43850,43850,43750,15772
20250311,100300,52353608250,43800,43800,43850,43800,4890
20250311,100200,52139356625,43850,43850,43850,43800,3372
20250311,100100,51991637175,43800,43900,43900,43800,9490
20250311,100000,51575771300,43900,43950,43950,43850,5496
20250311,095900,51334493000,43950,43900,43950,43900,1883
20250311,095800,51251764175,43950,43900,43950,43850,4746
20250311,095700,51043554400,43900,43900,43900,43800,4469
20250311,095600,50847532950,43850,43750,43900,43700,14222
20250311,095500,50225242600,43750,43800,43800,43750,15540
20250311,095400,49545264300,43800,43950,43950,43750,56066
20250311,095300,47088368900,43900,43900,43950,43850,6259
20250311,095200,46813509725,43900,43900,43900,43850,4090
20250311,095100,46633999200,43875,43950,43950,43850,11290
20250311,095000,46138366200,43900,44000,44000,43850,29268
20250311,094900,44852836550,44000,44050,44050,44000,17647
20250311,094800,44076178650,44050,44150,44200,44050,26832
20250311,094700,42893404400,44150,44250,44250,44150,6044
20250311,094600,42626297325,44225,44250,44250,44200,1492
20250311,094500,42560295400,44250,44250,44250,44200,3727
20250311,094400,42395474675,44200,44350,44375,44200,9663
20250311,094300,41967569000,44350,44350,44400,44300,6874
20250311,094200,41662704275,44300,44300,44350,44250,3021
20250311,094100,41528875475,44300,44300,44350,44250,4693
20250311,094000,41321029100,44250,44200,44300,44150,11251
20250311,093900,40823620000,44150,44200,44200,44100,7356
20250311,093800,40498881500,44200,44150,44200,44100,2258
20250311,093700,40399163425,44150,44150,44150,44000,30635
20250311,093600,39048923375,44200,44250,44250,44150,11240
20250311,093500,38552370675,44250,44400,44400,44200,14490
20250311,093400,37910557600,44300,44400,44400,44300,9409
20250311,093300,37493358050,44400,44400,44450,44350,12150
20250311,093200,36954067400,44400,44200,44400,44200,10415
20250311,093100,36492606125,44250,44200,44250,44150,5477
20250311,093000,36250560125,44150,44150,44200,44150,5554
20250311,092900,36005301025,44150,44100,44200,44100,5479
20250311,092800,35763359975,44150,44150,44200,44100,5531
20250311,092700,35519219675,44100,44250,44250,44100,17835
20250311,092600,34731439875,44250,44300,44300,44200,7651
20250311,092500,34392908675,44250,44050,44300,44050,10517
20250311,092400,33928352275,44050,44150,44200,44050,14744
20250311,092300,33277752400,44200,44175,44200,44150,8711
20250311,092200,32892831400,44200,44150,44200,44100,5943
20250311,092100,32630545325,44150,43950,44150,43950,15170
20250311,092000,31962973100,44000,43850,44100,43850,10632
20250311,091900,31495819550,43900,44100,44100,43750,104238
20250311,091800,26914662375,44100,44150,44200,44050,15164
20250311,091700,26245768975,44150,44100,44200,44100,16772
20250311,091600,25505737375,44100,44150,44150,44100,10575
20250311,091500,25039289075,44150,44200,44200,44100,11646
20250311,091400,24525161300,44200,44200,44250,44150,13646
20250311,091300,23922530550,44200,44200,44300,44150,13909
20250311,091200,23307307475,44200,44250,44275,44150,13309
20250311,091100,22718855850,44250,44200,44300,44200,17038
20250311,091000,21965465325,44250,44350,44350,44200,23503
20250311,090900,20924628975,44325,44400,44450,44300,16355
20250311,090800,20198770050,44400,44450,44500,44350,14564
20250311,090700,19551627450,44450,44150,44450,44150,33660
20250311,090600,18060585775,44175,44450,44500,44175,35741
20250311,090500,16476410175,44500,44650,44700,44450,43154
20250311,090400,14553240175,44650,44500,44650,44450,29084
20250311,090300,13258109100,44500,44300,44550,44250,42023
20250311,090200,11391112925,44350,44150,44350,44100,41543
20250311,090100,9552436150,44100,44100,44250,44000,61289
20250311,090000,6848416150,44050,43900,44500,43900,154774
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192100 108405772025 44100 44100 44100 44100 79274
3 20250311 192000 108405772025 44100 44100 44100 44100 0
4 20250311 191900 108405772025 44100 44100 44100 44100 0
5 20250311 191800 108405772025 44100 44100 44100 44100 0
6 20250311 191700 108405772025 44100 44100 44100 44100 0
7 20250311 191600 108405772025 44100 44100 44100 44100 0
8 20250311 191500 108405772025 44100 44100 44100 44100 0
9 20250311 191400 108405772025 44100 44100 44100 44100 0
10 20250311 191300 108405772025 44100 44100 44100 44100 0
11 20250311 191200 108405772025 44100 44100 44100 44100 0
12 20250311 191100 108405772025 44100 44100 44100 44100 0
13 20250311 191000 108405772025 44100 44100 44100 44100 0
14 20250311 190900 108405772025 44100 44100 44100 44100 0
15 20250311 190800 108405772025 44100 44100 44100 44100 0
16 20250311 190700 108405772025 44100 44100 44100 44100 0
17 20250311 190600 108405772025 44100 44100 44100 44100 0
18 20250311 190500 108405772025 44100 44100 44100 44100 0
19 20250311 190400 108405772025 44100 44100 44100 44100 0
20 20250311 190300 108405772025 44100 44100 44100 44100 0
21 20250311 190200 108405772025 44100 44100 44100 44100 0
22 20250311 190100 108405772025 44100 44100 44100 44100 0
23 20250311 190000 108405772025 44100 44100 44100 44100 0
24 20250311 185900 108405772025 44100 44100 44100 44100 0
25 20250311 185800 108405772025 44100 44100 44100 44100 0
26 20250311 185700 108405772025 44100 44100 44100 44100 0
27 20250311 185600 108405772025 44100 44100 44100 44100 0
28 20250311 185500 108405772025 44100 44100 44100 44100 0
29 20250311 185400 108405772025 44100 44100 44100 44100 0
30 20250311 185300 108405772025 44100 44100 44100 44100 0
31 20250311 185200 108405772025 44100 44100 44100 44100 0
32 20250311 185100 108405772025 44100 44100 44100 44100 79274
33 20250311 185000 108405772025 44100 44100 44100 44100 0
34 20250311 184900 108405772025 44100 44100 44100 44100 0
35 20250311 184800 108405772025 44100 44100 44100 44100 0
36 20250311 184700 108405772025 44100 44100 44100 44100 0
37 20250311 184600 108405772025 44100 44100 44100 44100 0
38 20250311 184500 108405772025 44100 44100 44100 44100 0
39 20250311 184400 108405772025 44100 44100 44100 44100 0
40 20250311 184300 108405772025 44100 44100 44100 44100 0
41 20250311 184200 108405772025 44100 44100 44100 44100 0
42 20250311 184100 108405772025 44100 44100 44100 44100 0
43 20250311 184000 108405772025 44100 44100 44100 44100 0
44 20250311 183900 108405772025 44100 44100 44100 44100 0
45 20250311 183800 108405772025 44100 44100 44100 44100 0
46 20250311 183700 108405772025 44100 44100 44100 44100 0
47 20250311 183600 108405772025 44100 44100 44100 44100 0
48 20250311 183500 108405772025 44100 44100 44100 44100 0
49 20250311 183400 108405772025 44100 44100 44100 44100 0
50 20250311 183300 108405772025 44100 44100 44100 44100 0
51 20250311 183200 108405772025 44100 44100 44100 44100 0
52 20250311 183100 108405772025 44100 44100 44100 44100 0
53 20250311 183000 108405772025 44100 44100 44100 44100 0
54 20250311 182900 108405772025 44100 44100 44100 44100 0
55 20250311 182800 108405772025 44100 44100 44100 44100 0
56 20250311 182700 108405772025 44100 44100 44100 44100 0
57 20250311 182600 108405772025 44100 44100 44100 44100 0
58 20250311 182500 108405772025 44100 44100 44100 44100 0
59 20250311 182400 108405772025 44100 44100 44100 44100 0
60 20250311 182300 108405772025 44100 44100 44100 44100 0
61 20250311 182200 108405772025 44100 44100 44100 44100 0
62 20250311 182100 108405772025 44100 44100 44100 44100 79274
63 20250311 182000 108405772025 44100 44100 44100 44100 0
64 20250311 181900 108405772025 44100 44100 44100 44100 0
65 20250311 181800 108405772025 44100 44100 44100 44100 0
66 20250311 181700 108405772025 44100 44100 44100 44100 0
67 20250311 181600 108405772025 44100 44100 44100 44100 0
68 20250311 181500 108405772025 44100 44100 44100 44100 0
69 20250311 181400 108405772025 44100 44100 44100 44100 0
70 20250311 181300 108405772025 44100 44100 44100 44100 0
71 20250311 181200 108405772025 44100 44100 44100 44100 0
72 20250311 181100 108405772025 44100 44100 44100 44100 0
73 20250311 181000 108405772025 44100 44100 44100 44100 0
74 20250311 180900 108405772025 44100 44100 44100 44100 0
75 20250311 180800 108405772025 44100 44100 44100 44100 0
76 20250311 180700 108405772025 44100 44100 44100 44100 0
77 20250311 180600 108405772025 44100 44100 44100 44100 0
78 20250311 180500 108405772025 44100 44100 44100 44100 0
79 20250311 180400 108405772025 44100 44100 44100 44100 0
80 20250311 180300 108405772025 44100 44100 44100 44100 0
81 20250311 180200 108405772025 44100 44100 44100 44100 0
82 20250311 180100 108405772025 44100 44100 44100 44100 0
83 20250311 180000 108405772025 44100 44100 44100 44100 0
84 20250311 175900 108405772025 44100 44100 44100 44100 0
85 20250311 175800 108405772025 44100 44100 44100 44100 0
86 20250311 175700 108405772025 44100 44100 44100 44100 0
87 20250311 175600 108405772025 44100 44100 44100 44100 0
88 20250311 175500 108405772025 44100 44100 44100 44100 0
89 20250311 175400 108405772025 44100 44100 44100 44100 0
90 20250311 175300 108405772025 44100 44100 44100 44100 0
91 20250311 175200 108405772025 44100 44100 44100 44100 0
92 20250311 175100 108405772025 44100 44100 44100 44100 79274
93 20250311 175000 108405772025 44100 44100 44100 44100 0
94 20250311 174900 108405772025 44100 44100 44100 44100 0
95 20250311 174800 108405772025 44100 44100 44100 44100 0
96 20250311 174700 108405772025 44100 44100 44100 44100 0
97 20250311 174600 108405772025 44100 44100 44100 44100 0
98 20250311 174500 108405772025 44100 44100 44100 44100 0
99 20250311 174400 108405772025 44100 44100 44100 44100 0
100 20250311 174300 108405772025 44100 44100 44100 44100 0
101 20250311 174200 108405772025 44100 44100 44100 44100 0
102 20250311 174100 108405772025 44100 44100 44100 44100 0
103 20250311 174000 108405772025 44100 44100 44100 44100 0
104 20250311 173900 108405772025 44100 44100 44100 44100 0
105 20250311 173800 108405772025 44100 44100 44100 44100 0
106 20250311 173700 108405772025 44100 44100 44100 44100 0
107 20250311 173600 108405772025 44100 44100 44100 44100 0
108 20250311 173500 108405772025 44100 44100 44100 44100 0
109 20250311 173400 108405772025 44100 44100 44100 44100 0
110 20250311 173300 108405772025 44100 44100 44100 44100 0
111 20250311 173200 108405772025 44100 44100 44100 44100 0
112 20250311 173100 108405772025 44100 44100 44100 44100 0
113 20250311 173000 108405772025 44100 44100 44100 44100 0
114 20250311 172900 108405772025 44100 44100 44100 44100 0
115 20250311 172800 108405772025 44100 44100 44100 44100 0
116 20250311 172700 108405772025 44100 44100 44100 44100 0
117 20250311 172600 108405772025 44100 44100 44100 44100 0
118 20250311 172500 108405772025 44100 44100 44100 44100 0
119 20250311 172400 108405772025 44100 44100 44100 44100 0
120 20250311 172300 108405772025 44100 44100 44100 44100 0
121 20250311 172200 108405772025 44100 44100 44100 44100 0
122 20250311 172100 108405772025 44100 44100 44100 44100 79274
123 20250311 172000 108405772025 44100 44100 44100 44100 0
124 20250311 171900 108405772025 44100 44100 44100 44100 0
125 20250311 171800 108405772025 44100 44100 44100 44100 0
126 20250311 171700 108405772025 44100 44100 44100 44100 0
127 20250311 171600 108405772025 44100 44100 44100 44100 0
128 20250311 171500 108405772025 44100 44100 44100 44100 0
129 20250311 171400 108405772025 44100 44100 44100 44100 0
130 20250311 171300 108405772025 44100 44100 44100 44100 0
131 20250311 171200 108405772025 44100 44100 44100 44100 0
132 20250311 171100 108405772025 44100 44100 44100 44100 0
133 20250311 171000 108405772025 44100 44100 44100 44100 0
134 20250311 170900 108405772025 44100 44100 44100 44100 0
135 20250311 170800 108405772025 44100 44100 44100 44100 0
136 20250311 170700 108405772025 44100 44100 44100 44100 0
137 20250311 170600 108405772025 44100 44100 44100 44100 0
138 20250311 170500 108405772025 44100 44100 44100 44100 0
139 20250311 170400 108405772025 44100 44100 44100 44100 0
140 20250311 170300 108405772025 44100 44100 44100 44100 0
141 20250311 170200 108405772025 44100 44100 44100 44100 0
142 20250311 170100 108405772025 44100 44100 44100 44100 0
143 20250311 170000 108405772025 44100 44100 44100 44100 0
144 20250311 165900 108405772025 44100 44100 44100 44100 0
145 20250311 165800 108405772025 44100 44100 44100 44100 0
146 20250311 165700 108405772025 44100 44100 44100 44100 0
147 20250311 165600 108405772025 44100 44100 44100 44100 0
148 20250311 165500 108405772025 44100 44100 44100 44100 0
149 20250311 165400 108405772025 44100 44100 44100 44100 0
150 20250311 165300 108405772025 44100 44100 44100 44100 0
151 20250311 165200 108405772025 44100 44100 44100 44100 0
152 20250311 165100 108405772025 44100 44100 44100 44100 79274
153 20250311 165000 108405772025 44100 44100 44100 44100 0
154 20250311 164900 108405772025 44100 44100 44100 44100 0
155 20250311 164800 108405772025 44100 44100 44100 44100 0
156 20250311 164700 108405772025 44100 44100 44100 44100 0
157 20250311 164600 108405772025 44100 44100 44100 44100 0
158 20250311 164500 108405772025 44100 44100 44100 44100 0
159 20250311 164400 108405772025 44100 44100 44100 44100 0
160 20250311 164300 108405772025 44100 44100 44100 44100 0
161 20250311 164200 108405772025 44100 44100 44100 44100 0
162 20250311 164100 108405772025 44100 44100 44100 44100 0
163 20250311 164000 108405772025 44100 44100 44100 44100 0
164 20250311 163900 108405772025 44100 44100 44100 44100 0
165 20250311 163800 108405772025 44100 44100 44100 44100 0
166 20250311 163700 108405772025 44100 44100 44100 44100 0
167 20250311 163600 108405772025 44100 44100 44100 44100 0
168 20250311 163500 108405772025 44100 44100 44100 44100 0
169 20250311 163400 108405772025 44100 44100 44100 44100 0
170 20250311 163300 108405772025 44100 44100 44100 44100 0
171 20250311 163200 108405772025 44100 44100 44100 44100 0
172 20250311 163100 108405772025 44100 44100 44100 44100 0
173 20250311 163000 108405772025 44100 44100 44100 44100 0
174 20250311 162900 108405772025 44100 44100 44100 44100 0
175 20250311 162800 108405772025 44100 44100 44100 44100 0
176 20250311 162700 108405772025 44100 44100 44100 44100 0
177 20250311 162600 108405772025 44100 44100 44100 44100 0
178 20250311 162500 108405772025 44100 44100 44100 44100 0
179 20250311 162400 108405772025 44100 44100 44100 44100 0
180 20250311 162300 108405772025 44100 44100 44100 44100 0
181 20250311 162200 108405772025 44100 44100 44100 44100 0
182 20250311 162100 108405772025 44100 44100 44100 44100 79274
183 20250311 162000 108405772025 44100 44100 44100 44100 0
184 20250311 161900 108405772025 44100 44100 44100 44100 0
185 20250311 161800 108405772025 44100 44100 44100 44100 0
186 20250311 161700 108405772025 44100 44100 44100 44100 0
187 20250311 161600 108405772025 44100 44100 44100 44100 0
188 20250311 161500 108405772025 44100 44100 44100 44100 0
189 20250311 161400 108405772025 44100 44100 44100 44100 0
190 20250311 161300 108405772025 44100 44100 44100 44100 0
191 20250311 161200 108405772025 44100 44100 44100 44100 0
192 20250311 161100 108405772025 44100 44100 44100 44100 0
193 20250311 161000 108405772025 44100 44100 44100 44100 0
194 20250311 160900 108405772025 44100 44100 44100 44100 0
195 20250311 160800 108405772025 44100 44100 44100 44100 0
196 20250311 160700 108405772025 44100 44100 44100 44100 0
197 20250311 160600 108405772025 44100 44100 44100 44100 0
198 20250311 160500 108405772025 44100 44100 44100 44100 0
199 20250311 160400 108405772025 44100 44100 44100 44100 0
200 20250311 160300 108405772025 44100 44100 44100 44100 0
201 20250311 160200 108405772025 44100 44100 44100 44100 0
202 20250311 160100 108405772025 44100 44100 44100 44100 0
203 20250311 160000 108405772025 44100 44100 44100 44100 0
204 20250311 155900 108405772025 44100 44100 44100 44100 0
205 20250311 155800 108405772025 44100 44100 44100 44100 0
206 20250311 155700 108405772025 44100 44100 44100 44100 0
207 20250311 155600 108405772025 44100 44100 44100 44100 0
208 20250311 155500 108405772025 44100 44100 44100 44100 0
209 20250311 155400 108405772025 44100 44100 44100 44100 0
210 20250311 155300 108405772025 44100 44100 44100 44100 0
211 20250311 155200 108405772025 44100 44100 44100 44100 0
212 20250311 155100 108405772025 44100 44100 44100 44100 79274
213 20250311 155000 108405772025 44100 44100 44100 44100 0
214 20250311 154900 108405772025 44100 44100 44100 44100 0
215 20250311 154800 108405772025 44100 44100 44100 44100 0
216 20250311 154700 108405772025 44100 44100 44100 44100 0
217 20250311 154600 108405772025 44100 44100 44100 44100 0
218 20250311 154500 108405772025 44100 44100 44100 44100 0
219 20250311 154400 108405772025 44100 44100 44100 44100 0
220 20250311 154300 108405772025 44100 44100 44100 44100 0
221 20250311 154200 108405772025 44100 44100 44100 44100 0
222 20250311 154100 108405772025 44100 44100 44100 44100 0
223 20250311 154000 108405772025 44100 44100 44100 44100 0
224 20250311 153900 108405772025 44100 44100 44100 44100 0
225 20250311 153800 108405772025 44100 44100 44100 44100 0
226 20250311 153700 108405772025 44100 44100 44100 44100 0
227 20250311 153600 108405772025 44100 44100 44100 44100 0
228 20250311 153500 108405772025 44100 44100 44100 44100 0
229 20250311 153400 108405772025 44100 44100 44100 44100 0
230 20250311 153300 108405772025 44100 44100 44100 44100 0
231 20250311 153200 108405772025 44100 44100 44100 44100 0
232 20250311 153100 108405772025 44100 44100 44100 44100 0
233 20250311 153000 108405772025 44100 44100 44100 44100 79274
234 20250311 152900 104909788625 44250 44250 44250 44250 0
235 20250311 152800 104909788625 44250 44250 44250 44250 0
236 20250311 152700 104909788625 44250 44250 44250 44250 0
237 20250311 152600 104909788625 44250 44250 44250 44250 0
238 20250311 152500 104909788625 44250 44250 44250 44250 0
239 20250311 152400 104909788625 44250 44250 44250 44250 0
240 20250311 152300 104909788625 44250 44250 44250 44250 0
241 20250311 152200 104909788625 44250 44250 44250 44250 0
242 20250311 152100 104909788625 44250 44250 44250 44250 0
243 20250311 152000 104909788625 44250 44250 44250 44250 0
244 20250311 151900 104909788625 44250 44300 44300 44250 2715
245 20250311 151800 104789573050 44300 44300 44350 44275 3749
246 20250311 151700 104623478875 44300 44300 44300 44250 2726
247 20250311 151600 104502727825 44300 44350 44350 44250 10682
248 20250311 151500 104029360375 44350 44350 44350 44300 6461
249 20250311 151400 103742866700 44350 44300 44350 44300 2092
250 20250311 151300 103650103200 44300 44300 44350 44250 9833
251 20250311 151200 103214579100 44250 44300 44300 44250 3687
252 20250311 151100 103051296475 44300 44300 44300 44250 1832
253 20250311 151000 102970159850 44300 44250 44300 44250 2113
254 20250311 150900 102876589125 44275 44250 44300 44200 2549
255 20250311 150800 102763767600 44250 44200 44250 44150 3737
256 20250311 150700 102598528350 44150 44200 44250 44150 8161
257 20250311 150600 102237892950 44200 44150 44200 44150 2007
258 20250311 150500 102149241200 44150 44175 44200 44150 3839
259 20250311 150400 101979712175 44150 44200 44250 44150 5106
260 20250311 150300 101754028250 44250 44250 44250 44200 3348
261 20250311 150200 101605937125 44200 44200 44250 44200 3020
262 20250311 150100 101472393900 44250 44200 44250 44200 4229
263 20250311 150000 101285426675 44200 44250 44250 44200 8792
264 20250311 145900 100896706975 44250 44250 44250 44200 2088
265 20250311 145800 100804342000 44250 44250 44250 44200 1967
266 20250311 145700 100717327600 44200 44300 44300 44200 11418
267 20250311 145600 100212160075 44275 44250 44300 44250 2886
268 20250311 145500 100084330000 44250 44250 44300 44250 1842
269 20250311 145400 100002788050 44300 44300 44300 44250 1604
270 20250311 145300 99931766400 44300 44250 44300 44200 2580
271 20250311 145200 99817592950 44300 44200 44300 44200 2804
272 20250311 145100 99693545600 44200 44200 44250 44200 2770
273 20250311 145000 99571076775 44250 44250 44250 44150 9803
274 20250311 144900 99137727175 44250 44300 44300 44250 1366
275 20250311 144800 99077259175 44250 44300 44300 44250 5341
276 20250311 144700 98840907775 44300 44250 44300 44200 1531
277 20250311 144600 98773135325 44250 44200 44250 44200 3440
278 20250311 144500 98620958775 44200 44200 44250 44200 2568
279 20250311 144400 98507417325 44250 44250 44250 44200 1880
280 20250311 144300 98424281050 44200 44250 44300 44200 1978
281 20250311 144200 98336757500 44300 44250 44300 44250 2064
282 20250311 144100 98245395350 44300 44300 44300 44250 1019
283 20250311 144000 98200275650 44250 44350 44350 44250 4162
284 20250311 143900 98015880900 44300 44300 44350 44300 1475
285 20250311 143800 97950526550 44350 44250 44350 44200 5739
286 20250311 143700 97696421600 44250 44200 44300 44200 5068
287 20250311 143600 97472157400 44250 44200 44250 44200 1373
288 20250311 143500 97411450700 44250 44200 44250 44200 803
289 20250311 143400 97375933100 44200 44150 44200 44150 4094
290 20250311 143300 97195029550 44200 44150 44200 44100 4190
291 20250311 143200 97010114175 44100 44150 44150 44100 1552
292 20250311 143100 96941641175 44100 44100 44150 44100 1479
293 20250311 143000 96876394575 44150 44100 44150 44100 2862
294 20250311 142900 96750088475 44100 44100 44150 44100 4359
295 20250311 142800 96557706500 44100 44150 44150 44100 1959
296 20250311 142700 96471254500 44100 44100 44150 44100 1201
297 20250311 142600 96418267100 44100 44100 44150 44100 1826
298 20250311 142500 96337728750 44150 44100 44150 44100 2223
299 20250311 142400 96239680125 44100 44150 44150 44100 1947
300 20250311 142300 96153789925 44150 44150 44150 44100 3199
301 20250311 142200 96012621675 44100 44150 44150 44100 1262
302 20250311 142100 95956931975 44150 44100 44150 44100 1625
303 20250311 142000 95885221775 44150 44100 44150 44100 1447
304 20250311 141900 95821396625 44100 44150 44150 44100 1897
305 20250311 141800 95737719725 44150 44150 44200 44100 3884
306 20250311 141700 95566260175 44150 44200 44200 44150 630
307 20250311 141600 95538434750 44150 44150 44200 44150 2849
308 20250311 141500 95412634800 44200 44100 44200 44100 2909
309 20250311 141400 95284192550 44100 44100 44150 44100 930
310 20250311 141300 95243158775 44100 44150 44150 44100 2342
311 20250311 141200 95139838075 44100 44150 44200 44100 1207
312 20250311 141100 95086558525 44150 44100 44200 44100 2048
313 20250311 141000 94996173775 44100 44200 44200 44100 9700
314 20250311 140900 94567903525 44150 44200 44250 44150 4466
315 20250311 140800 94370505425 44200 44250 44250 44200 7828
316 20250311 140700 94024352525 44250 44200 44250 44200 1130
317 20250311 140600 93974380825 44200 44200 44250 44200 1473
318 20250311 140500 93909248200 44200 44250 44300 44200 3820
319 20250311 140400 93740180350 44250 44300 44300 44250 791
320 20250311 140300 93705165750 44250 44250 44300 44250 1412
321 20250311 140200 93642663700 44250 44250 44250 44200 3496
322 20250311 140100 93487994750 44250 44250 44300 44200 5080
323 20250311 140000 93263244000 44300 44300 44300 44250 1855
324 20250311 135900 93181144150 44300 44250 44300 44250 1227
325 20250311 135800 93126834550 44250 44300 44300 44250 2181
326 20250311 135700 93030299750 44250 44300 44300 44250 2111
327 20250311 135600 92936879400 44250 44250 44300 44250 4320
328 20250311 135500 92745706050 44300 44250 44300 44250 760
329 20250311 135400 92712056650 44300 44300 44350 44250 1923
330 20250311 135300 92626895475 44350 44300 44350 44300 2268
331 20250311 135200 92526418125 44300 44300 44300 44250 3942
332 20250311 135100 92351802500 44300 44325 44350 44250 5908
333 20250311 135000 92090045775 44300 44400 44400 44300 9144
334 20250311 134900 91684516050 44350 44400 44450 44350 2689
335 20250311 134800 91565130875 44400 44400 44400 44350 3385
336 20250311 134700 91414853450 44350 44400 44400 44350 1216
337 20250311 134600 91360887025 44400 44350 44400 44350 4073
338 20250311 134500 91180130700 44350 44350 44400 44350 3770
339 20250311 134400 91012757650 44350 44400 44400 44350 2581
340 20250311 134300 90898234700 44400 44450 44450 44350 5508
341 20250311 134200 90653673175 44450 44400 44450 44400 2107
342 20250311 134100 90560074725 44400 44350 44450 44350 4659
343 20250311 134000 90353210550 44400 44400 44450 44350 14659
344 20250311 133900 89702346800 44400 44350 44400 44350 1663
345 20250311 133800 89628550800 44350 44300 44350 44300 11244
346 20250311 133700 89129898550 44350 44350 44350 44300 1475
347 20250311 133600 89064501325 44350 44250 44350 44250 10633
348 20250311 133500 88593352250 44300 44300 44300 44200 8562
349 20250311 133400 88214439325 44300 44250 44300 44250 1065
350 20250311 133300 88167268600 44300 44250 44300 44250 3620
351 20250311 133200 88007031950 44250 44250 44300 44250 1341
352 20250311 133100 87947667900 44300 44275 44300 44250 2645
353 20250311 133000 87830597325 44250 44300 44300 44250 1377
354 20250311 132900 87769655375 44300 44300 44300 44250 1616
355 20250311 132800 87698111050 44250 44300 44300 44250 1003
356 20250311 132700 87653701050 44250 44250 44300 44250 1486
357 20250311 132600 87587933900 44250 44300 44300 44250 1329
358 20250311 132500 87529082900 44250 44300 44300 44250 1184
359 20250311 132400 87476641650 44300 44300 44300 44250 809
360 20250311 132300 87440827275 44300 44250 44300 44200 6987
361 20250311 132200 87131551025 44250 44200 44250 44200 2961
362 20250311 132100 87000612800 44250 44250 44250 44200 1468
363 20250311 132000 86935661450 44250 44200 44250 44200 944
364 20250311 131900 86893925500 44200 44250 44250 44200 1116
365 20250311 131800 86844559200 44250 44250 44250 44200 617
366 20250311 131700 86817265450 44250 44200 44250 44200 901
367 20250311 131600 86777424800 44250 44250 44300 44200 1448
368 20250311 131500 86713360150 44250 44200 44300 44150 6724
369 20250311 131400 86415859800 44200 44150 44200 44150 964
370 20250311 131300 86373260675 44150 44100 44200 44100 8080
371 20250311 131200 86016608575 44100 44050 44150 44050 4881
372 20250311 131100 85801376175 44100 44100 44150 44100 3562
373 20250311 131000 85644289475 44100 44150 44150 44100 10040
374 20250311 130900 85201496375 44150 44100 44150 44100 3602
375 20250311 130800 85042558925 44150 44150 44150 44100 1996
376 20250311 130700 84954520625 44100 44150 44150 44100 1603
377 20250311 130600 84883807500 44100 44150 44200 44100 10626
378 20250311 130500 84414776775 44150 44250 44300 44150 15507
379 20250311 130400 83729025900 44300 44300 44300 44250 2155
380 20250311 130300 83633611000 44300 44250 44300 44250 1843
381 20250311 130200 83552020675 44300 44250 44300 44250 929
382 20250311 130100 83510881500 44300 44300 44300 44250 2306
383 20250311 130000 83408784425 44250 44250 44300 44250 627
384 20250311 125900 83381027125 44250 44300 44300 44250 1108
385 20250311 125800 83331954750 44300 44300 44300 44250 796
386 20250311 125700 83296703850 44300 44300 44300 44250 774
387 20250311 125600 83262440500 44300 44300 44300 44250 1347
388 20250311 125500 83202779525 44300 44300 44300 44250 822
389 20250311 125400 83166379025 44300 44200 44300 44200 13430
390 20250311 125300 82572285725 44250 44250 44250 44200 1537
391 20250311 125200 82504329300 44200 44200 44250 44150 3933
392 20250311 125100 82330494300 44150 44200 44200 44150 3041
393 20250311 125000 82196170175 44175 44250 44250 44150 3001
394 20250311 124900 82063538700 44250 44225 44250 44200 695
395 20250311 124800 82032809825 44200 44250 44250 44200 526
396 20250311 124700 82009541525 44250 44250 44300 44200 4833
397 20250311 124600 81795676925 44250 44250 44300 44250 498
398 20250311 124500 81773636675 44300 44250 44300 44200 2021
399 20250311 124400 81684199225 44250 44200 44300 44200 6840
400 20250311 124300 81381647525 44200 44200 44250 44150 11333
401 20250311 124200 80880642475 44250 44250 44250 44200 816
402 20250311 124100 80844542825 44250 44250 44300 44250 1115
403 20250311 124000 80795197875 44250 44250 44275 44200 5694
404 20250311 123900 80543267700 44250 44200 44250 44200 1693
405 20250311 123800 80468418850 44200 44250 44250 44200 1573
406 20250311 123700 80398855050 44200 44300 44350 44200 6917
407 20250311 123600 80092589225 44350 44350 44350 44300 1073
408 20250311 123500 80045031775 44300 44300 44350 44300 1106
409 20250311 123400 79995995150 44300 44350 44350 44300 814
410 20250311 123300 79959908250 44350 44350 44350 44300 1233
411 20250311 123200 79905258725 44325 44275 44350 44250 4740
412 20250311 123100 79695275950 44275 44300 44300 44250 1566
413 20250311 123000 79625913400 44300 44300 44300 44250 979
414 20250311 122900 79582561050 44300 44300 44300 44250 713
415 20250311 122800 79550985475 44250 44300 44300 44250 866
416 20250311 122700 79512648725 44300 44300 44300 44250 892
417 20250311 122600 79473155175 44300 44350 44350 44250 3819
418 20250311 122500 79303965400 44350 44350 44350 44300 1311
419 20250311 122400 79245872700 44350 44300 44350 44250 5156
420 20250311 122300 79017461700 44300 44250 44300 44250 1310
421 20250311 122200 78959450200 44250 44300 44300 44250 2408
422 20250311 122100 78852832475 44275 44300 44300 44250 787
423 20250311 122000 78817972050 44300 44300 44300 44250 2000
424 20250311 121900 78729430000 44300 44300 44300 44250 2689
425 20250311 121800 78610349250 44300 44300 44300 44250 417
426 20250311 121700 78591879925 44300 44300 44300 44250 2070
427 20250311 121600 78500205800 44300 44250 44300 44250 3255
428 20250311 121500 78356155575 44250 44300 44300 44250 1035
429 20250311 121400 78310318450 44300 44300 44300 44250 1579
430 20250311 121300 78240376200 44250 44250 44300 44250 1310
431 20250311 121200 78182366900 44250 44200 44300 44200 1805
432 20250311 121100 78102498300 44250 44250 44250 44200 1504
433 20250311 121000 78035949800 44250 44250 44250 44200 1572
434 20250311 120900 77966438050 44250 44250 44250 44200 1711
435 20250311 120800 77890739700 44250 44350 44350 44200 11474
436 20250311 120700 77382480475 44350 44250 44350 44250 15488
437 20250311 120600 76696513475 44250 44200 44250 44150 6614
438 20250311 120500 76404103200 44200 44200 44200 44150 2066
439 20250311 120400 76312797450 44200 44200 44200 44150 1566
440 20250311 120300 76243601500 44150 44150 44200 44100 9080
441 20250311 120200 75842724600 44150 44150 44150 44100 1121
442 20250311 120100 75793258750 44100 44150 44150 44100 817
443 20250311 120000 75757201150 44150 44150 44150 44100 1079
444 20250311 115900 75709602550 44100 44125 44150 44100 898
445 20250311 115800 75669984175 44150 44150 44150 44100 1137
446 20250311 115700 75619822325 44100 44150 44150 44100 1397
447 20250311 115600 75558202225 44150 44100 44150 44100 6505
448 20250311 115500 75271038425 44100 44100 44150 44100 1128
449 20250311 115400 75221278775 44150 44100 44150 44100 2499
450 20250311 115300 75111052175 44125 44150 44150 44100 952
451 20250311 115200 75069060125 44150 44100 44150 44100 1301
452 20250311 115100 75011626675 44100 44100 44150 44100 1196
453 20250311 115000 74958868475 44100 44050 44150 44050 6183
454 20250311 114900 74686183425 44100 44050 44100 44050 2040
455 20250311 114800 74596251675 44050 44100 44100 44050 504
456 20250311 114700 74574036275 44100 44100 44100 44050 1270
457 20250311 114600 74518074525 44050 44100 44100 44050 532
458 20250311 114500 74494629725 44100 44050 44100 44050 1893
459 20250311 114400 74411233675 44050 44050 44100 44050 936
460 20250311 114300 74369987725 44050 44050 44100 44050 1871
461 20250311 114200 74287487075 44050 44100 44100 44050 565
462 20250311 114100 74262576625 44100 44150 44150 44050 2312
463 20250311 114000 74160615525 44150 44100 44150 44075 3955
464 20250311 113900 73986194300 44100 44100 44100 44050 1322
465 20250311 113800 73927905600 44050 44050 44100 44000 1868
466 20250311 113700 73845619425 44050 44100 44100 44000 2451
467 20250311 113600 73737658300 44100 44100 44100 44050 1856
468 20250311 113500 73655822700 44100 44000 44100 43950 5651
469 20250311 113400 73407193600 44000 43975 44000 43950 1929
470 20250311 113300 73322340925 44000 43950 44000 43950 5633
471 20250311 113200 73074579075 44000 43975 44000 43900 8056
472 20250311 113100 72720583825 43950 43950 44000 43950 2759
473 20250311 113000 72599309675 44000 43950 44000 43950 1761
474 20250311 112900 72521897725 43950 44000 44000 43950 1366
475 20250311 112800 72461846175 44000 44000 44000 43950 3615
476 20250311 112700 72302949525 43950 44000 44000 43950 1645
477 20250311 112600 72230619875 44000 44050 44100 43950 18155
478 20250311 112500 71431558075 44050 44100 44100 44050 1031
479 20250311 112400 71386123675 44050 44100 44100 44050 1177
480 20250311 112300 71334244225 44100 44150 44150 44050 3896
481 20250311 112200 71162420375 44150 44150 44150 44100 1073
482 20250311 112100 71115073300 44100 44150 44150 44100 1306
483 20250311 112000 71057446875 44150 44100 44150 44050 6074
484 20250311 111900 70789577175 44100 44100 44100 44050 1179
485 20250311 111800 70737600725 44100 44100 44100 44050 1242
486 20250311 111700 70682861550 44100 44100 44100 44050 6602
487 20250311 111600 70391860650 44100 44050 44150 44000 6024
488 20250311 111500 70126388200 44050 44150 44150 44050 4846
489 20250311 111400 69912753400 44150 44100 44150 44100 1552
490 20250311 111300 69844275900 44150 44150 44150 44100 755
491 20250311 111200 69810958275 44150 44150 44150 44100 1085
492 20250311 111100 69763084550 44100 44100 44150 44100 981
493 20250311 111000 69719792600 44150 44050 44150 44000 5762
494 20250311 110900 69465979850 44050 44050 44050 44000 541
495 20250311 110800 69442152475 44050 44000 44100 43950 8284
496 20250311 110700 69077328625 44000 44000 44100 43950 8210
497 20250311 110600 68716001250 43950 43950 44000 43950 1926
498 20250311 110500 68631310525 43950 44000 44000 43950 1974
499 20250311 110400 68544501250 44000 44100 44150 44000 20913
500 20250311 110300 67623328525 44100 44100 44100 44075 3403
501 20250311 110200 67473256625 44075 44100 44100 44050 1950
502 20250311 110100 67387267525 44100 44100 44100 44050 1563
503 20250311 110000 67318354325 44100 44025 44100 44000 9152
504 20250311 105900 66915091775 44025 44000 44050 44000 1222
505 20250311 105800 66861316200 44000 44000 44050 44000 1159
506 20250311 105700 66810285250 44000 44050 44050 44000 1030
507 20250311 105600 66764954400 44050 44000 44050 43950 3572
508 20250311 105500 66607810850 44000 43950 44000 43950 3019
509 20250311 105400 66475028025 43950 44000 44000 43950 2617
510 20250311 105300 66359899400 44000 44000 44000 43950 1273
511 20250311 105200 66303897450 44000 43950 44000 43950 820
512 20250311 105100 66267830950 44000 43950 44000 43900 3105
513 20250311 105000 66131354925 43950 43950 43950 43900 1965
514 20250311 104900 66045050250 43950 43950 43950 43900 2729
515 20250311 104800 65925116275 43950 43950 43950 43900 1543
516 20250311 104700 65857303975 43950 43950 43950 43900 1933
517 20250311 104600 65772392300 43950 43950 44000 43900 4498
518 20250311 104500 65574711500 43950 44000 44000 43900 11935
519 20250311 104400 65050210300 44000 43950 44000 43950 7183
520 20250311 104300 64734270150 44000 44000 44075 43950 18046
521 20250311 104200 63939945875 44000 43950 44000 43925 5745
522 20250311 104100 63687368650 43950 43950 43950 43900 1716
523 20250311 104000 63611958200 43950 43900 43950 43850 5437
524 20250311 103900 63373241050 43900 43900 43900 43850 3581
525 20250311 103800 63216073975 43900 43900 43900 43850 1560
526 20250311 103700 63147597900 43900 43850 43900 43800 6720
527 20250311 103600 62852945350 43850 43800 43850 43750 2800
528 20250311 103500 62730286850 43800 43800 43800 43775 2387
529 20250311 103400 62625736575 43800 43850 43850 43750 3583
530 20250311 103300 62468795775 43850 43850 43850 43800 1622
531 20250311 103200 62397708675 43850 43825 43850 43800 2424
532 20250311 103100 62291461575 43850 43750 43850 43725 4524
533 20250311 103000 62093337850 43750 43750 43750 43700 2764
534 20250311 102900 61972446875 43750 43800 43850 43700 10898
535 20250311 102800 61495424925 43800 43850 43850 43800 971
536 20250311 102700 61452857150 43850 43850 43850 43800 2867
537 20250311 102600 61327183150 43850 43850 43850 43800 2286
538 20250311 102500 61226974725 43850 43850 43850 43800 1097
539 20250311 102400 61178894550 43850 43750 43850 43700 4378
540 20250311 102300 60987348025 43700 43800 43800 43700 14315
541 20250311 102200 60360945075 43800 43750 43800 43700 6053
542 20250311 102100 60095945000 43750 43750 43750 43700 1937
543 20250311 102000 60011216100 43750 43750 43750 43700 5260
544 20250311 101900 59781228450 43750 43700 43750 43650 4887
545 20250311 101800 59567634700 43700 43550 43700 43550 27288
546 20250311 101700 58377833300 43600 43600 43600 43550 5372
547 20250311 101600 58143800075 43600 43600 43650 43600 17461
548 20250311 101500 57382464225 43600 43650 43650 43600 3902
549 20250311 101400 57212281875 43650 43650 43700 43600 16700
550 20250311 101300 56483341650 43650 43700 43750 43650 18175
551 20250311 101200 55689149275 43725 43750 43750 43700 14690
552 20250311 101100 55046928825 43750 43750 43800 43700 16587
553 20250311 101000 54321235650 43800 43800 43800 43750 3128
554 20250311 100900 54184302175 43800 43750 43800 43750 5934
555 20250311 100800 53924511650 43800 43800 43800 43750 3657
556 20250311 100700 53764378775 43800 43775 43800 43750 6030
557 20250311 100600 53500481050 43800 43800 43800 43750 5003
558 20250311 100500 53281406075 43750 43800 43800 43750 5421
559 20250311 100400 53044182100 43750 43850 43850 43750 15772
560 20250311 100300 52353608250 43800 43800 43850 43800 4890
561 20250311 100200 52139356625 43850 43850 43850 43800 3372
562 20250311 100100 51991637175 43800 43900 43900 43800 9490
563 20250311 100000 51575771300 43900 43950 43950 43850 5496
564 20250311 095900 51334493000 43950 43900 43950 43900 1883
565 20250311 095800 51251764175 43950 43900 43950 43850 4746
566 20250311 095700 51043554400 43900 43900 43900 43800 4469
567 20250311 095600 50847532950 43850 43750 43900 43700 14222
568 20250311 095500 50225242600 43750 43800 43800 43750 15540
569 20250311 095400 49545264300 43800 43950 43950 43750 56066
570 20250311 095300 47088368900 43900 43900 43950 43850 6259
571 20250311 095200 46813509725 43900 43900 43900 43850 4090
572 20250311 095100 46633999200 43875 43950 43950 43850 11290
573 20250311 095000 46138366200 43900 44000 44000 43850 29268
574 20250311 094900 44852836550 44000 44050 44050 44000 17647
575 20250311 094800 44076178650 44050 44150 44200 44050 26832
576 20250311 094700 42893404400 44150 44250 44250 44150 6044
577 20250311 094600 42626297325 44225 44250 44250 44200 1492
578 20250311 094500 42560295400 44250 44250 44250 44200 3727
579 20250311 094400 42395474675 44200 44350 44375 44200 9663
580 20250311 094300 41967569000 44350 44350 44400 44300 6874
581 20250311 094200 41662704275 44300 44300 44350 44250 3021
582 20250311 094100 41528875475 44300 44300 44350 44250 4693
583 20250311 094000 41321029100 44250 44200 44300 44150 11251
584 20250311 093900 40823620000 44150 44200 44200 44100 7356
585 20250311 093800 40498881500 44200 44150 44200 44100 2258
586 20250311 093700 40399163425 44150 44150 44150 44000 30635
587 20250311 093600 39048923375 44200 44250 44250 44150 11240
588 20250311 093500 38552370675 44250 44400 44400 44200 14490
589 20250311 093400 37910557600 44300 44400 44400 44300 9409
590 20250311 093300 37493358050 44400 44400 44450 44350 12150
591 20250311 093200 36954067400 44400 44200 44400 44200 10415
592 20250311 093100 36492606125 44250 44200 44250 44150 5477
593 20250311 093000 36250560125 44150 44150 44200 44150 5554
594 20250311 092900 36005301025 44150 44100 44200 44100 5479
595 20250311 092800 35763359975 44150 44150 44200 44100 5531
596 20250311 092700 35519219675 44100 44250 44250 44100 17835
597 20250311 092600 34731439875 44250 44300 44300 44200 7651
598 20250311 092500 34392908675 44250 44050 44300 44050 10517
599 20250311 092400 33928352275 44050 44150 44200 44050 14744
600 20250311 092300 33277752400 44200 44175 44200 44150 8711
601 20250311 092200 32892831400 44200 44150 44200 44100 5943
602 20250311 092100 32630545325 44150 43950 44150 43950 15170
603 20250311 092000 31962973100 44000 43850 44100 43850 10632
604 20250311 091900 31495819550 43900 44100 44100 43750 104238
605 20250311 091800 26914662375 44100 44150 44200 44050 15164
606 20250311 091700 26245768975 44150 44100 44200 44100 16772
607 20250311 091600 25505737375 44100 44150 44150 44100 10575
608 20250311 091500 25039289075 44150 44200 44200 44100 11646
609 20250311 091400 24525161300 44200 44200 44250 44150 13646
610 20250311 091300 23922530550 44200 44200 44300 44150 13909
611 20250311 091200 23307307475 44200 44250 44275 44150 13309
612 20250311 091100 22718855850 44250 44200 44300 44200 17038
613 20250311 091000 21965465325 44250 44350 44350 44200 23503
614 20250311 090900 20924628975 44325 44400 44450 44300 16355
615 20250311 090800 20198770050 44400 44450 44500 44350 14564
616 20250311 090700 19551627450 44450 44150 44450 44150 33660
617 20250311 090600 18060585775 44175 44450 44500 44175 35741
618 20250311 090500 16476410175 44500 44650 44700 44450 43154
619 20250311 090400 14553240175 44650 44500 44650 44450 29084
620 20250311 090300 13258109100 44500 44300 44550 44250 42023
621 20250311 090200 11391112925 44350 44150 44350 44100 41543
622 20250311 090100 9552436150 44100 44100 44250 44000 61289
623 20250311 090000 6848416150 44050 43900 44500 43900 154774