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

667
089860/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200500,1826478150,29100,29100,29100,29100,764
20250311,200400,1826478150,29100,29100,29100,29100,0
20250311,200300,1826478150,29100,29100,29100,29100,0
20250311,200200,1826478150,29100,29100,29100,29100,0
20250311,200100,1826478150,29100,29100,29100,29100,0
20250311,200000,1826478150,29100,29100,29100,29100,0
20250311,195900,1826478150,29100,29100,29100,29100,0
20250311,195800,1826478150,29100,29100,29100,29100,0
20250311,195700,1826478150,29100,29100,29100,29100,0
20250311,195600,1826478150,29100,29100,29100,29100,0
20250311,195500,1826478150,29100,29100,29100,29100,0
20250311,195400,1826478150,29100,29100,29100,29100,0
20250311,195300,1826478150,29100,29100,29100,29100,0
20250311,195200,1826478150,29100,29100,29100,29100,0
20250311,195100,1826478150,29100,29100,29100,29100,0
20250311,195000,1826478150,29100,29100,29100,29100,0
20250311,194900,1826478150,29100,29100,29100,29100,0
20250311,194800,1826478150,29100,29100,29100,29100,0
20250311,194700,1826478150,29100,29100,29100,29100,0
20250311,194600,1826478150,29100,29100,29100,29100,0
20250311,194500,1826478150,29100,29100,29100,29100,0
20250311,194400,1826478150,29100,29100,29100,29100,0
20250311,194300,1826478150,29100,29100,29100,29100,0
20250311,194200,1826478150,29100,29100,29100,29100,0
20250311,194100,1826478150,29100,29100,29100,29100,0
20250311,194000,1826478150,29100,29100,29100,29100,0
20250311,193900,1826478150,29100,29100,29100,29100,0
20250311,193800,1826478150,29100,29100,29100,29100,0
20250311,193700,1826478150,29100,29100,29100,29100,0
20250311,193600,1826478150,29100,29100,29100,29100,0
20250311,193500,1826478150,29100,29100,29100,29100,764
20250311,193400,1826478150,29100,29100,29100,29100,0
20250311,193300,1826478150,29100,29100,29100,29100,0
20250311,193200,1826478150,29100,29100,29100,29100,0
20250311,193100,1826478150,29100,29100,29100,29100,0
20250311,193000,1826478150,29100,29100,29100,29100,0
20250311,192900,1826478150,29100,29100,29100,29100,0
20250311,192800,1826478150,29100,29100,29100,29100,0
20250311,192700,1826478150,29100,29100,29100,29100,0
20250311,192600,1826478150,29100,29100,29100,29100,0
20250311,192500,1826478150,29100,29100,29100,29100,0
20250311,192400,1826478150,29100,29100,29100,29100,0
20250311,192300,1826478150,29100,29100,29100,29100,0
20250311,192200,1826478150,29100,29100,29100,29100,0
20250311,192100,1826478150,29100,29100,29100,29100,0
20250311,192000,1826478150,29100,29100,29100,29100,0
20250311,191900,1826478150,29100,29100,29100,29100,0
20250311,191800,1826478150,29100,29100,29100,29100,0
20250311,191700,1826478150,29100,29100,29100,29100,0
20250311,191600,1826478150,29100,29100,29100,29100,0
20250311,191500,1826478150,29100,29100,29100,29100,0
20250311,191400,1826478150,29100,29100,29100,29100,0
20250311,191300,1826478150,29100,29100,29100,29100,0
20250311,191200,1826478150,29100,29100,29100,29100,0
20250311,191100,1826478150,29100,29100,29100,29100,0
20250311,191000,1826478150,29100,29100,29100,29100,0
20250311,190900,1826478150,29100,29100,29100,29100,0
20250311,190800,1826478150,29100,29100,29100,29100,0
20250311,190700,1826478150,29100,29100,29100,29100,0
20250311,190600,1826478150,29100,29100,29100,29100,0
20250311,190500,1826478150,29100,29100,29100,29100,764
20250311,190400,1826478150,29100,29100,29100,29100,0
20250311,190300,1826478150,29100,29100,29100,29100,0
20250311,190200,1826478150,29100,29100,29100,29100,0
20250311,190100,1826478150,29100,29100,29100,29100,0
20250311,190000,1826478150,29100,29100,29100,29100,0
20250311,185900,1826478150,29100,29100,29100,29100,0
20250311,185800,1826478150,29100,29100,29100,29100,0
20250311,185700,1826478150,29100,29100,29100,29100,0
20250311,185600,1826478150,29100,29100,29100,29100,0
20250311,185500,1826478150,29100,29100,29100,29100,0
20250311,185400,1826478150,29100,29100,29100,29100,0
20250311,185300,1826478150,29100,29100,29100,29100,0
20250311,185200,1826478150,29100,29100,29100,29100,0
20250311,185100,1826478150,29100,29100,29100,29100,0
20250311,185000,1826478150,29100,29100,29100,29100,0
20250311,184900,1826478150,29100,29100,29100,29100,0
20250311,184800,1826478150,29100,29100,29100,29100,0
20250311,184700,1826478150,29100,29100,29100,29100,0
20250311,184600,1826478150,29100,29100,29100,29100,0
20250311,184500,1826478150,29100,29100,29100,29100,0
20250311,184400,1826478150,29100,29100,29100,29100,0
20250311,184300,1826478150,29100,29100,29100,29100,0
20250311,184200,1826478150,29100,29100,29100,29100,0
20250311,184100,1826478150,29100,29100,29100,29100,0
20250311,184000,1826478150,29100,29100,29100,29100,0
20250311,183900,1826478150,29100,29100,29100,29100,0
20250311,183800,1826478150,29100,29100,29100,29100,0
20250311,183700,1826478150,29100,29100,29100,29100,0
20250311,183600,1826478150,29100,29100,29100,29100,0
20250311,183500,1826478150,29100,29100,29100,29100,764
20250311,183400,1826478150,29100,29100,29100,29100,0
20250311,183300,1826478150,29100,29100,29100,29100,0
20250311,183200,1826478150,29100,29100,29100,29100,0
20250311,183100,1826478150,29100,29100,29100,29100,0
20250311,183000,1826478150,29100,29100,29100,29100,0
20250311,182900,1826478150,29100,29100,29100,29100,0
20250311,182800,1826478150,29100,29100,29100,29100,0
20250311,182700,1826478150,29100,29100,29100,29100,0
20250311,182600,1826478150,29100,29100,29100,29100,0
20250311,182500,1826478150,29100,29100,29100,29100,0
20250311,182400,1826478150,29100,29100,29100,29100,0
20250311,182300,1826478150,29100,29100,29100,29100,0
20250311,182200,1826478150,29100,29100,29100,29100,0
20250311,182100,1826478150,29100,29100,29100,29100,0
20250311,182000,1826478150,29100,29100,29100,29100,0
20250311,181900,1826478150,29100,29100,29100,29100,0
20250311,181800,1826478150,29100,29100,29100,29100,0
20250311,181700,1826478150,29100,29100,29100,29100,0
20250311,181600,1826478150,29100,29100,29100,29100,0
20250311,181500,1826478150,29100,29100,29100,29100,0
20250311,181400,1826478150,29100,29100,29100,29100,0
20250311,181300,1826478150,29100,29100,29100,29100,0
20250311,181200,1826478150,29100,29100,29100,29100,0
20250311,181100,1826478150,29100,29100,29100,29100,0
20250311,181000,1826478150,29100,29100,29100,29100,0
20250311,180900,1826478150,29100,29100,29100,29100,0
20250311,180800,1826478150,29100,29100,29100,29100,0
20250311,180700,1826478150,29100,29100,29100,29100,0
20250311,180600,1826478150,29100,29100,29100,29100,0
20250311,180500,1826478150,29100,29100,29100,29100,764
20250311,180400,1826478150,29100,29100,29100,29100,0
20250311,180300,1826478150,29100,29100,29100,29100,0
20250311,180200,1826478150,29100,29100,29100,29100,0
20250311,180100,1826478150,29100,29100,29100,29100,0
20250311,180000,1826478150,29100,29100,29100,29100,0
20250311,175900,1826478150,29100,29100,29100,29100,0
20250311,175800,1826478150,29100,29100,29100,29100,0
20250311,175700,1826478150,29100,29100,29100,29100,0
20250311,175600,1826478150,29100,29100,29100,29100,0
20250311,175500,1826478150,29100,29100,29100,29100,0
20250311,175400,1826478150,29100,29100,29100,29100,0
20250311,175300,1826478150,29100,29100,29100,29100,0
20250311,175200,1826478150,29100,29100,29100,29100,0
20250311,175100,1826478150,29100,29100,29100,29100,0
20250311,175000,1826478150,29100,29100,29100,29100,0
20250311,174900,1826478150,29100,29100,29100,29100,0
20250311,174800,1826478150,29100,29100,29100,29100,0
20250311,174700,1826478150,29100,29100,29100,29100,0
20250311,174600,1826478150,29100,29100,29100,29100,0
20250311,174500,1826478150,29100,29100,29100,29100,0
20250311,174400,1826478150,29100,29100,29100,29100,0
20250311,174300,1826478150,29100,29100,29100,29100,0
20250311,174200,1826478150,29100,29100,29100,29100,0
20250311,174100,1826478150,29100,29100,29100,29100,0
20250311,174000,1826478150,29100,29100,29100,29100,0
20250311,173900,1826478150,29100,29100,29100,29100,0
20250311,173800,1826478150,29100,29100,29100,29100,0
20250311,173700,1826478150,29100,29100,29100,29100,0
20250311,173600,1826478150,29100,29100,29100,29100,0
20250311,173500,1826478150,29100,29100,29100,29100,764
20250311,173400,1826478150,29100,29100,29100,29100,0
20250311,173300,1826478150,29100,29100,29100,29100,0
20250311,173200,1826478150,29100,29100,29100,29100,0
20250311,173100,1826478150,29100,29100,29100,29100,0
20250311,173000,1826478150,29100,29100,29100,29100,0
20250311,172900,1826478150,29100,29100,29100,29100,0
20250311,172800,1826478150,29100,29100,29100,29100,0
20250311,172700,1826478150,29100,29100,29100,29100,0
20250311,172600,1826478150,29100,29100,29100,29100,0
20250311,172500,1826478150,29100,29100,29100,29100,0
20250311,172400,1826478150,29100,29100,29100,29100,0
20250311,172300,1826478150,29100,29100,29100,29100,0
20250311,172200,1826478150,29100,29100,29100,29100,0
20250311,172100,1826478150,29100,29100,29100,29100,0
20250311,172000,1826478150,29100,29100,29100,29100,0
20250311,171900,1826478150,29100,29100,29100,29100,0
20250311,171800,1826478150,29100,29100,29100,29100,0
20250311,171700,1826478150,29100,29100,29100,29100,0
20250311,171600,1826478150,29100,29100,29100,29100,0
20250311,171500,1826478150,29100,29100,29100,29100,0
20250311,171400,1826478150,29100,29100,29100,29100,0
20250311,171300,1826478150,29100,29100,29100,29100,0
20250311,171200,1826478150,29100,29100,29100,29100,0
20250311,171100,1826478150,29100,29100,29100,29100,0
20250311,171000,1826478150,29100,29100,29100,29100,0
20250311,170900,1826478150,29100,29100,29100,29100,0
20250311,170800,1826478150,29100,29100,29100,29100,0
20250311,170700,1826478150,29100,29100,29100,29100,0
20250311,170600,1826478150,29100,29100,29100,29100,0
20250311,170500,1826478150,29100,29100,29100,29100,764
20250311,170400,1826478150,29100,29100,29100,29100,0
20250311,170300,1826478150,29100,29100,29100,29100,0
20250311,170200,1826478150,29100,29100,29100,29100,0
20250311,170100,1826478150,29100,29100,29100,29100,0
20250311,170000,1826478150,29100,29100,29100,29100,0
20250311,165900,1826478150,29100,29100,29100,29100,0
20250311,165800,1826478150,29100,29100,29100,29100,0
20250311,165700,1826478150,29100,29100,29100,29100,0
20250311,165600,1826478150,29100,29100,29100,29100,0
20250311,165500,1826478150,29100,29100,29100,29100,0
20250311,165400,1826478150,29100,29100,29100,29100,0
20250311,165300,1826478150,29100,29100,29100,29100,0
20250311,165200,1826478150,29100,29100,29100,29100,0
20250311,165100,1826478150,29100,29100,29100,29100,0
20250311,165000,1826478150,29100,29100,29100,29100,0
20250311,164900,1826478150,29100,29100,29100,29100,0
20250311,164800,1826478150,29100,29100,29100,29100,0
20250311,164700,1826478150,29100,29100,29100,29100,0
20250311,164600,1826478150,29100,29100,29100,29100,0
20250311,164500,1826478150,29100,29100,29100,29100,0
20250311,164400,1826478150,29100,29100,29100,29100,0
20250311,164300,1826478150,29100,29100,29100,29100,0
20250311,164200,1826478150,29100,29100,29100,29100,0
20250311,164100,1826478150,29100,29100,29100,29100,0
20250311,164000,1826478150,29100,29100,29100,29100,0
20250311,163900,1826478150,29100,29100,29100,29100,0
20250311,163800,1826478150,29100,29100,29100,29100,0
20250311,163700,1826478150,29100,29100,29100,29100,0
20250311,163600,1826478150,29100,29100,29100,29100,0
20250311,163500,1826478150,29100,29100,29100,29100,764
20250311,163400,1826478150,29100,29100,29100,29100,0
20250311,163300,1826478150,29100,29100,29100,29100,0
20250311,163200,1826478150,29100,29100,29100,29100,0
20250311,163100,1826478150,29100,29100,29100,29100,0
20250311,163000,1826478150,29100,29100,29100,29100,0
20250311,162900,1826478150,29100,29100,29100,29100,0
20250311,162800,1826478150,29100,29100,29100,29100,0
20250311,162700,1826478150,29100,29100,29100,29100,0
20250311,162600,1826478150,29100,29100,29100,29100,0
20250311,162500,1826478150,29100,29100,29100,29100,0
20250311,162400,1826478150,29100,29100,29100,29100,0
20250311,162300,1826478150,29100,29100,29100,29100,0
20250311,162200,1826478150,29100,29100,29100,29100,0
20250311,162100,1826478150,29100,29100,29100,29100,0
20250311,162000,1826478150,29100,29100,29100,29100,0
20250311,161900,1826478150,29100,29100,29100,29100,0
20250311,161800,1826478150,29100,29100,29100,29100,0
20250311,161700,1826478150,29100,29100,29100,29100,0
20250311,161600,1826478150,29100,29100,29100,29100,0
20250311,161500,1826478150,29100,29100,29100,29100,0
20250311,161400,1826478150,29100,29100,29100,29100,0
20250311,161300,1826478150,29100,29100,29100,29100,0
20250311,161200,1826478150,29100,29100,29100,29100,0
20250311,161100,1826478150,29100,29100,29100,29100,0
20250311,161000,1826478150,29100,29100,29100,29100,0
20250311,160900,1826478150,29100,29100,29100,29100,0
20250311,160800,1826478150,29100,29100,29100,29100,0
20250311,160700,1826478150,29100,29100,29100,29100,0
20250311,160600,1826478150,29100,29100,29100,29100,0
20250311,160500,1826478150,29100,29100,29100,29100,764
20250311,160400,1826478150,29100,29100,29100,29100,0
20250311,160300,1826478150,29100,29100,29100,29100,0
20250311,160200,1826478150,29100,29100,29100,29100,0
20250311,160100,1826478150,29100,29100,29100,29100,0
20250311,160000,1826478150,29100,29100,29100,29100,0
20250311,155900,1826478150,29100,29100,29100,29100,0
20250311,155800,1826478150,29100,29100,29100,29100,0
20250311,155700,1826478150,29100,29100,29100,29100,0
20250311,155600,1826478150,29100,29100,29100,29100,0
20250311,155500,1826478150,29100,29100,29100,29100,0
20250311,155400,1826478150,29100,29100,29100,29100,0
20250311,155300,1826478150,29100,29100,29100,29100,0
20250311,155200,1826478150,29100,29100,29100,29100,0
20250311,155100,1826478150,29100,29100,29100,29100,0
20250311,155000,1826478150,29100,29100,29100,29100,0
20250311,154900,1826478150,29100,29100,29100,29100,0
20250311,154800,1826478150,29100,29100,29100,29100,0
20250311,154700,1826478150,29100,29100,29100,29100,0
20250311,154600,1826478150,29100,29100,29100,29100,0
20250311,154500,1826478150,29100,29100,29100,29100,0
20250311,154400,1826478150,29100,29100,29100,29100,0
20250311,154300,1826478150,29100,29100,29100,29100,0
20250311,154200,1826478150,29100,29100,29100,29100,0
20250311,154100,1826478150,29100,29100,29100,29100,0
20250311,154000,1826478150,29100,29100,29100,29100,0
20250311,153900,1826478150,29100,29100,29100,29100,0
20250311,153800,1826478150,29100,29100,29100,29100,0
20250311,153700,1826478150,29100,29100,29100,29100,0
20250311,153600,1826478150,29100,29100,29100,29100,0
20250311,153500,1826478150,29100,29100,29100,29100,764
20250311,153400,1826478150,29100,29100,29100,29100,0
20250311,153300,1826478150,29100,29100,29100,29100,0
20250311,153200,1826478150,29100,29100,29100,29100,0
20250311,153100,1826478150,29100,29100,29100,29100,0
20250311,153000,1826478150,29100,29100,29100,29100,764
20250311,152900,1804245750,29000,29000,29000,29000,0
20250311,152800,1804245750,29000,29000,29000,29000,0
20250311,152700,1804245750,29000,29000,29000,29000,0
20250311,152600,1804245750,29000,29000,29000,29000,0
20250311,152500,1804245750,29000,29000,29000,29000,0
20250311,152400,1804245750,29000,29000,29000,29000,0
20250311,152300,1804245750,29000,29000,29000,29000,0
20250311,152200,1804245750,29000,29000,29000,29000,0
20250311,152100,1804245750,29000,29000,29000,29000,0
20250311,152000,1804245750,29000,29000,29000,29000,0
20250311,151900,1804245750,29000,29050,29050,28950,194
20250311,151800,1798621700,29000,29050,29050,29000,122
20250311,151700,1795083000,29050,29050,29050,29050,128
20250311,151600,1791364600,29050,29050,29050,29050,79
20250311,151500,1789069650,29050,29050,29050,29050,9
20250311,151400,1788808200,29000,29000,29000,29000,498
20250311,151300,1774366200,29000,29000,29000,29000,18
20250311,151200,1773844200,29000,29000,29000,29000,27
20250311,151100,1773061200,29000,29000,29000,28950,197
20250311,151000,1767354700,29000,29000,29000,29000,39
20250311,150900,1766223700,29050,29050,29050,29050,11
20250311,150800,1765904150,29050,29050,29050,29050,8
20250311,150700,1765671750,29050,29050,29050,29050,69
20250311,150600,1763667300,29050,29050,29050,29050,2
20250311,150500,1763609200,29050,29050,29050,29050,9
20250311,150400,1763347750,29050,29050,29050,28900,18
20250311,150300,1762825300,29050,29000,29050,29000,17
20250311,150200,1762332150,29000,29000,29000,28950,216
20250311,150100,1756074600,29000,29000,29000,29000,26
20250311,150000,1755320600,29000,28950,29000,28950,280
20250311,145900,1747201400,28950,29000,29000,28950,57
20250311,145800,1745549450,29000,28950,29000,28950,77
20250311,145700,1743317000,29000,28950,29000,28950,75
20250311,145600,1741144350,29000,28950,29000,28950,48
20250311,145500,1739752950,29000,29000,29000,28950,22
20250311,145400,1739115450,28950,28950,29000,28950,50
20250311,145300,1737667600,29000,29000,29000,28950,99
20250311,145200,1734797050,29000,28950,29000,28900,71
20250311,145100,1732742000,29000,28950,29000,28950,26
20250311,145000,1731988450,29000,29000,29000,28900,70
20250311,144900,1729962150,28950,28950,29000,28900,187
20250311,144800,1724549550,29000,28950,29000,28900,159
20250311,144700,1719946100,28900,29000,29000,28900,93
20250311,144600,1717253650,28900,28950,28950,28900,152
20250311,144500,1712855750,29000,28950,29000,28950,40
20250311,144400,1711696900,28950,28950,29000,28900,169
20250311,144300,1706804050,29000,28950,29000,28900,229
20250311,144200,1700177100,28950,29000,29000,28950,43
20250311,144100,1698931600,29000,28950,29000,28950,109
20250311,144000,1695775700,28950,29000,29000,28950,131
20250311,143900,1691981150,28950,29000,29000,28950,175
20250311,143800,1686910900,28950,29000,29000,28900,58
20250311,143700,1685232200,28900,28950,28950,28900,214
20250311,143600,1679039850,29000,29000,29000,28900,142
20250311,143500,1674931000,28950,28950,28950,28950,22
20250311,143400,1674294100,29000,28900,29000,28900,229
20250311,143300,1667662850,28900,28950,28950,28900,28
20250311,143200,1666853000,29000,29000,29000,28950,104
20250311,143100,1663841000,29000,29000,29050,29000,67
20250311,143000,1661897500,29000,28950,29000,28950,103
20250311,142900,1658913150,28950,28950,29000,28900,219
20250311,142800,1652576150,29000,29000,29000,28950,24
20250311,142700,1651880200,28950,29000,29000,28900,97
20250311,142600,1649073550,28950,28950,29000,28950,126
20250311,142500,1645424400,28950,29000,29000,28950,86
20250311,142400,1642934350,29000,28950,29000,28900,140
20250311,142300,1638881250,28950,29050,29050,28950,106
20250311,142200,1635810450,29050,28950,29050,28950,108
20250311,142100,1632679200,29000,29000,29000,28950,60
20250311,142000,1630939750,28950,29000,29050,28950,133
20250311,141900,1627085300,28950,28950,29000,28950,53
20250311,141800,1625550600,28950,29000,29050,28950,145
20250311,141700,1621347550,29050,29050,29050,29000,194
20250311,141600,1615720650,29050,29000,29050,29000,204
20250311,141500,1609801600,29000,28900,29050,28900,76
20250311,141400,1607603600,29050,29000,29050,29000,138
20250311,141300,1603601200,29000,28950,29000,28950,115
20250311,141200,1600270450,28950,29000,29050,28950,66
20250311,141100,1598357250,29000,28950,29000,28950,146
20250311,141000,1594129150,29000,28950,29000,28950,120
20250311,140900,1590652900,28950,29000,29050,28950,104
20250311,140800,1587636500,29000,28950,29000,28950,88
20250311,140700,1585087750,29000,29000,29000,28950,72
20250311,140600,1583001050,29000,29000,29050,29000,128
20250311,140500,1579288700,29050,29050,29050,29000,48
20250311,140400,1577895500,29000,29050,29050,29000,117
20250311,140300,1574500650,29050,29000,29050,28950,574
20250311,140200,1557861200,28950,29000,29000,28950,89
20250311,140100,1555281500,28950,28950,29000,28950,104
20250311,140000,1552269900,28950,28900,29000,28900,312
20250311,135900,1543242350,28900,28950,28950,28900,172
20250311,135800,1538263500,28950,28950,29000,28950,107
20250311,135700,1535163750,29000,28950,29000,28950,122
20250311,135600,1531631000,28950,28900,29000,28900,204
20250311,135500,1525731100,28900,28950,28950,28900,47
20250311,135400,1524371050,28900,28900,28950,28900,226
20250311,135300,1517838500,28950,28900,28950,28900,55
20250311,135200,1516246800,28900,28900,28950,28900,111
20250311,135100,1513037350,28950,28950,28950,28900,154
20250311,135000,1508584350,28950,28950,28950,28900,58
20250311,134900,1506905700,28900,28950,28950,28900,178
20250311,134800,1501755100,29000,28950,29000,28950,60
20250311,134700,1500015850,29000,28900,29000,28900,110
20250311,134600,1496831600,28950,28900,28950,28900,138
20250311,134500,1492842600,29000,28950,29000,28900,88
20250311,134400,1490296900,28950,28950,29000,28900,190
20250311,134300,1484798550,28950,28900,28950,28900,92
20250311,134200,1482137950,29000,28950,29000,28900,143
20250311,134100,1478001650,28950,28900,28950,28900,104
20250311,134000,1474995050,28950,28900,28950,28900,159
20250311,133900,1470399100,28900,28900,28950,28850,242
20250311,133800,1463407500,28950,28900,28950,28900,22
20250311,133700,1462771200,28900,28900,28950,28900,152
20250311,133600,1458377550,28950,28950,28950,28900,123
20250311,133500,1454821150,28950,28900,28950,28900,92
20250311,133400,1452161150,28850,28950,28950,28850,165
20250311,133300,1447395750,28950,28900,28950,28900,96
20250311,133200,1444619550,28950,28950,28950,28900,127
20250311,133100,1440946700,28950,28950,29000,28950,84
20250311,133000,1438514250,29000,28900,29000,28900,146
20250311,132900,1434292800,28900,28950,28950,28850,168
20250311,132800,1429442700,28950,28900,28950,28900,193
20250311,132700,1423864950,28900,28850,28900,28850,175
20250311,132600,1418814050,28850,28900,28900,28850,76
20250311,132500,1416620650,28900,28850,28900,28850,108
20250311,132400,1413502800,28850,28900,28900,28850,160
20250311,132300,1408884550,28850,28950,28950,28850,99
20250311,132200,1406025550,28900,28850,28950,28850,95
20250311,132100,1403280500,28850,28900,28950,28850,104
20250311,132000,1400277450,28900,28900,28900,28850,74
20250311,131900,1398142150,28850,28900,28900,28850,162
20250311,131800,1393462800,28900,28900,28900,28850,110
20250311,131700,1390286850,28850,28900,28900,28850,172
20250311,131600,1385323100,28950,28850,28950,28850,111
20250311,131500,1382115650,28950,28950,29000,28950,49
20250311,131400,1380696250,28900,28950,28950,28850,212
20250311,131300,1374568600,28950,28850,28950,28850,91
20250311,131200,1371939150,28900,28850,28950,28850,116
20250311,131100,1368589550,29000,29000,29000,28850,158
20250311,131000,1364022250,29000,28850,29000,28850,128
20250311,130900,1360325700,28900,28850,28900,28850,188
20250311,130800,1354899150,28900,28850,28900,28850,365
20250311,130700,1344368400,28850,28950,29000,28850,196
20250311,130600,1338705550,28900,28900,28950,28850,160
20250311,130500,1334081750,28950,28900,29000,28900,162
20250311,130400,1329393700,28900,28950,28950,28900,85
20250311,130300,1326936700,28950,28950,28950,28900,67
20250311,130200,1324997650,29000,28950,29000,28900,215
20250311,130100,1318774700,28950,29000,29000,28950,15
20250311,130000,1318340400,28950,28950,29000,28900,259
20250311,125900,1310842350,28900,29000,29000,28900,80
20250311,125800,1308527850,29000,28950,29000,28950,52
20250311,125700,1307022100,28950,29000,29000,28900,228
20250311,125600,1300425350,29050,29000,29100,29000,49
20250311,125500,1299003300,28950,28950,28950,28900,251
20250311,125400,1291739350,28950,28950,29000,28950,166
20250311,125300,1286931950,28950,29000,29000,28950,38
20250311,125200,1285830400,28950,29000,29000,28950,164
20250311,125100,1281078450,29000,29000,29100,29000,59
20250311,125000,1279364550,28950,28950,29000,28950,173
20250311,124900,1274355750,29000,29000,29000,28950,46
20250311,124800,1273022550,29050,28950,29050,28950,155
20250311,124700,1268529250,29000,29000,29050,29000,70
20250311,124600,1266498850,29100,29000,29100,29000,114
20250311,124500,1263189850,29000,29050,29050,28950,125
20250311,124400,1259570350,29050,29050,29050,29050,64
20250311,124300,1257711150,28950,29000,29100,28950,215
20250311,124200,1251476700,29100,29000,29100,29000,39
20250311,124100,1250344050,29000,29050,29100,28950,91
20250311,124000,1247702050,28950,29100,29100,28950,209
20250311,123900,1241645100,29100,29000,29100,29000,65
20250311,123800,1239757950,29050,29050,29050,28950,153
20250311,123700,1235318750,29000,29050,29050,29000,107
20250311,123600,1232213850,29000,29050,29050,29000,73
20250311,123500,1230096500,29000,29050,29100,29000,103
20250311,123400,1227107150,29050,29100,29100,29050,104
20250311,123300,1224085250,29150,29050,29150,29000,141
20250311,123200,1219989050,29150,29050,29150,29000,43
20250311,123100,1218740250,29050,29050,29050,29050,107
20250311,123000,1215631900,29000,29050,29150,29000,146
20250311,122900,1211391000,29000,29150,29150,29000,136
20250311,122800,1207440250,29100,29050,29100,29000,121
20250311,122700,1203927600,29100,29050,29100,29050,52
20250311,122600,1202415100,29050,29050,29100,29050,129
20250311,122500,1198667300,29150,29150,29150,29050,101
20250311,122400,1195730050,29050,29100,29100,29050,104
20250311,122300,1192707450,29050,29050,29050,29000,175
20250311,122200,1187628200,29050,29100,29100,29050,36
20250311,122100,1186581600,29050,29000,29100,29000,173
20250311,122000,1181561450,29050,29050,29100,29050,80
20250311,121900,1179236800,29100,29050,29100,29000,269
20250311,121800,1171425900,29050,29100,29150,29050,75
20250311,121700,1169246050,29100,29100,29100,29000,135
20250311,121600,1165325750,29100,29000,29150,29000,116
20250311,121500,1161957700,29050,29050,29100,29050,774
20250311,121400,1139471750,29100,29150,29150,29050,134
20250311,121300,1135575350,29100,29150,29150,29100,136
20250311,121200,1131615150,29100,29150,29150,29100,71
20250311,121100,1129548650,29100,29050,29150,29050,183
20250311,121000,1124230400,29150,29100,29200,29050,145
20250311,120900,1120010350,29100,29100,29100,29100,145
20250311,120800,1115790850,29050,29150,29200,29050,78
20250311,120700,1113522800,29200,29050,29200,29050,79
20250311,120600,1111223500,29150,29150,29200,29050,203
20250311,120500,1105318150,29100,29150,29150,29100,68
20250311,120400,1103336450,29150,29150,29150,29100,38
20250311,120300,1102230200,29050,29150,29150,29050,159
20250311,120200,1097606750,29200,29150,29200,29100,115
20250311,120100,1094254800,29100,29150,29150,29050,89
20250311,120000,1091665850,29100,29150,29150,29100,125
20250311,115900,1088027800,29100,29150,29150,29100,64
20250311,115800,1086163650,29150,29100,29150,29100,226
20250311,115700,1079584400,29150,29200,29200,29100,51
20250311,115600,1078096350,29100,29100,29100,29100,144
20250311,115500,1073905950,29200,29100,29200,29100,66
20250311,115400,1071983750,29150,29100,29200,29100,194
20250311,115300,1066335200,29150,29050,29200,29050,92
20250311,115200,1063658050,29200,29100,29200,29100,42
20250311,115100,1062433400,29100,29200,29200,29050,212
20250311,115000,1056267500,29150,29150,29150,29100,50
20250311,114900,1054810350,29050,29150,29200,29050,211
20250311,114800,1048668400,29150,29150,29150,29100,97
20250311,114700,1045843350,29100,29100,29150,29100,49
20250311,114600,1044416250,29100,29100,29150,29100,240
20250311,114500,1037431250,29100,29150,29150,29100,75
20250311,114400,1035246900,29100,29150,29200,29100,163
20250311,114300,1030497650,29150,29150,29150,29100,129
20250311,114200,1026741000,29200,29150,29200,29150,29
20250311,114100,1025895400,29100,29150,29200,29100,182
20250311,114000,1020593100,29200,29200,29200,29150,81
20250311,113900,1018228200,29200,29150,29250,29150,173
20250311,113800,1013181250,29200,29200,29200,29150,229
20250311,113700,1006495050,29200,29250,29250,29200,143
20250311,113600,1002318700,29200,29200,29250,29125,178
20250311,113500,997120675,29250,29200,29250,29200,26
20250311,113400,996360625,29200,29200,29250,29200,262
20250311,113300,988709275,29200,29100,29250,29100,46
20250311,113200,987366875,29100,29150,29250,29100,140
20250311,113100,983287775,29200,29200,29250,29150,114
20250311,113000,979959875,29200,29250,29250,29200,89
20250311,112900,977359625,29200,29150,29200,29150,214
20250311,112800,971120825,29200,29200,29200,29150,24
20250311,112700,970420475,29200,29200,29250,29200,144
20250311,112600,966215175,29250,29200,29250,29200,254
20250311,112500,958796925,29250,29200,29250,29200,605
20250311,112400,941103825,29200,29200,29250,29150,329
20250311,112300,931501575,29200,29250,29250,29200,117
20250311,112200,928085125,29250,29250,29250,29200,198
20250311,112100,922300625,29200,29250,29250,29200,182
20250311,112000,916978675,29250,29200,29250,29150,148
20250311,111900,912661475,29150,29200,29200,29150,79
20250311,111800,910358125,29300,29250,29300,29200,911
20250311,111700,883711625,29250,29250,29250,29200,255
20250311,111600,876260975,29300,29150,29300,29150,1813
20250311,111500,823319525,29100,29125,29125,29100,10
20250311,111400,823028300,29150,29100,29150,29050,501
20250311,111300,808451300,29100,29150,29150,29100,81
20250311,111200,806093550,29150,29100,29150,29100,454
20250311,111100,792879300,29100,29150,29150,29050,114
20250311,111000,789563200,29100,29100,29100,29100,14
20250311,110900,789155800,29050,29100,29150,29050,147
20250311,110800,784881250,29100,29150,29150,29100,24
20250311,110700,784182300,29150,29100,29150,29100,807
20250311,110600,760694350,29100,29000,29100,29000,92
20250311,110500,758025750,29050,29100,29100,29000,72
20250311,110400,755934100,29050,29050,29100,29050,42
20250311,110300,754713300,29100,29050,29100,29050,147
20250311,110200,750439700,29050,29000,29050,29000,72
20250311,110100,748351400,29050,29050,29050,29000,54
20250311,110000,746784100,29000,29050,29050,29000,155
20250311,105900,742287650,29000,29050,29050,29000,11
20250311,105800,741968550,29050,29000,29100,29000,125
20250311,105700,738337000,29000,29050,29100,28850,705
20250311,105600,717953900,29000,29050,29050,29000,48
20250311,105500,716560850,29000,29000,29050,29000,106
20250311,105400,713486350,29000,29000,29050,29000,156
20250311,105300,708958650,29050,29050,29050,29000,79
20250311,105200,706664800,29050,29050,29050,28950,101
20250311,105100,703736800,29000,29050,29050,28900,182
20250311,105000,698455500,29050,28950,29050,28950,282
20250311,104900,690275500,28950,28900,28950,28900,420
20250311,104800,678119900,28950,28900,28950,28900,39
20250311,104700,676992450,28850,28900,28950,28850,70
20250311,104600,674969900,28900,28900,28950,28900,78
20250311,104500,672715200,28850,28950,28950,28850,203
20250311,104400,666851650,28900,28850,29000,28850,1003
20250311,104300,637825600,28800,28850,28850,28800,124
20250311,104200,634251650,28850,28900,28900,28850,80
20250311,104100,631940300,28850,28850,28850,28800,378
20250311,104000,621051850,28900,28800,28900,28800,667
20250311,103900,601802250,28850,28800,28850,28800,84
20250311,103800,599379450,28850,28800,28850,28800,147
20250311,103700,595144650,28850,28800,28850,28800,80
20250311,103600,592840300,28850,28850,28850,28800,41
20250311,103500,591658050,28850,28850,28850,28800,171
20250311,103400,586729450,28800,28850,28900,28800,1469
20250311,103300,544334050,28900,28850,28900,28850,89
20250311,103200,541765900,28900,28900,28900,28900,68
20250311,103100,539800700,28900,28850,28950,28850,98
20250311,103000,536967900,28850,28900,28900,28850,171
20250311,102900,532030900,28850,28850,28850,28850,13
20250311,102800,531655850,28950,28850,28950,28850,213
20250311,102700,525499250,28900,28900,28900,28850,659
20250311,102600,506454750,28850,28800,28850,28800,116
20250311,102500,503111400,28850,28900,28900,28850,126
20250311,102400,499472700,28900,28850,28900,28850,37
20250311,102300,498404250,28900,28850,28900,28850,176
20250311,102200,493325800,28850,28900,28900,28850,43
20250311,102100,492083800,28850,28900,28900,28850,51
20250311,102000,490610700,28800,28900,28900,28800,234
20250311,101900,483861400,28900,28900,28900,28850,30
20250311,101800,482994950,28850,28850,28850,28850,79
20250311,101700,480715800,28900,28900,28950,28900,44
20250311,101600,479443450,28950,28850,28950,28850,248
20250311,101500,472278950,28950,28900,28950,28900,125
20250311,101400,468665600,28900,28950,28950,28900,35
20250311,101300,467653600,28950,28950,28950,28900,245
20250311,101200,460571800,28950,28950,28950,28900,97
20250311,101100,457766600,28950,28950,28950,28900,197
20250311,101000,452070000,28900,28950,28950,28900,74
20250311,100900,449928300,28950,28950,28950,28950,106
20250311,100800,446859600,29000,29050,29100,28950,282
20250311,100700,438681350,29050,29050,29100,29050,66
20250311,100600,436762650,29150,29100,29150,29050,396
20250311,100500,425244100,29100,29100,29100,29100,9
20250311,100400,424982200,29150,29200,29200,29150,71
20250311,100300,422909650,29100,29200,29200,29100,94
20250311,100200,420173000,29150,29200,29200,29150,105
20250311,100100,417109850,29200,29150,29200,29150,92
20250311,100000,414427550,29200,29200,29200,29150,42
20250311,095900,413202000,29200,29200,29200,29200,276
20250311,095800,405142800,29100,29200,29200,29100,190
20250311,095700,399602600,29150,29150,29150,29100,54
20250311,095600,398029500,29200,29150,29200,29050,497
20250311,095500,383538300,29150,29100,29150,29100,1712
20250311,095400,333709100,29100,29050,29100,28950,782
20250311,095300,310976600,29050,29000,29050,29000,870
20250311,095200,285744350,29000,29000,29000,29000,17
20250311,095100,285251350,29000,28950,29000,28950,28
20250311,095000,284439750,28950,29000,29000,28950,30
20250311,094900,283569800,29000,29000,29000,28950,234
20250311,094800,276795100,29000,29000,29000,28950,87
20250311,094700,274272300,29000,28950,29000,28950,23
20250311,094600,273606100,29000,28950,29000,28950,56
20250311,094500,271984550,28900,28950,28950,28900,989
20250311,094400,243398250,28950,29000,29000,28950,126
20250311,094300,239745800,29000,28950,29000,28900,1114
20250311,094200,207500450,28950,28900,28950,28900,11
20250311,094100,207182250,28950,28950,28950,28950,20
20250311,094000,206603250,28950,28900,28950,28900,21
20250311,093900,205995350,28950,28900,28950,28900,36
20250311,093800,204953200,28900,28900,28900,28900,136
20250311,093700,201022800,28900,28900,28900,28900,19
20250311,093600,200473700,28900,28900,28950,28800,524
20250311,093500,185380000,28900,28850,28900,28800,581
20250311,093400,168601100,28800,28750,28800,28750,214
20250311,093300,162440900,28800,28700,28800,28700,490
20250311,093200,148365900,28700,28700,28700,28700,68
20250311,093100,146414300,28700,28700,28700,28700,10
20250311,093000,146127300,28700,28650,28700,28650,209
20250311,092900,140139300,28650,28650,28650,28650,48
20250311,092800,138764100,28650,28650,28650,28650,2
20250311,092700,138706800,28650,28650,28650,28650,7
20250311,092600,138506250,28600,28600,28600,28600,3
20250311,092500,138420450,28650,28650,28650,28650,48
20250311,092400,137045250,28650,28650,28650,28600,387
20250311,092300,125962700,28650,28600,28650,28600,7
20250311,092200,125762450,28650,28650,28650,28650,22
20250311,092100,125132150,28600,28650,28650,28600,247
20250311,092000,118067900,28650,28650,28650,28650,35
20250311,091900,117065150,28650,28650,28650,28600,525
20250311,091800,102037300,28700,28700,28700,28700,20
20250311,091700,101463300,28650,28650,28650,28650,5
20250311,091600,101320050,28650,28700,28700,28650,57
20250311,091500,99686650,28650,28650,28650,28650,115
20250311,091400,96391900,28650,28700,28700,28650,451
20250311,091300,83470450,28700,28650,28700,28650,10
20250311,091200,83183900,28700,28700,28700,28700,7
20250311,091100,82983000,28700,28700,28700,28700,47
20250311,091000,81634100,28700,28750,28750,28700,92
20250311,090900,78993100,28750,28750,28750,28700,47
20250311,090800,77641900,28700,28700,28750,28700,165
20250311,090700,72904600,28700,28700,28700,28700,1
20250311,090600,72875900,28700,28650,28700,28650,329
20250311,090500,63448700,28600,28650,28650,28600,20
20250311,090400,62876200,28600,28600,28600,28600,152
20250311,090300,58529000,28600,28550,28600,28550,163
20250311,090200,53874450,28550,28550,28550,28550,1
20250311,090100,53845900,28600,28600,28600,28600,830
20250311,090000,30107900,28600,28700,28700,28600,1052
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200500 1826478150 29100 29100 29100 29100 764
3 20250311 200400 1826478150 29100 29100 29100 29100 0
4 20250311 200300 1826478150 29100 29100 29100 29100 0
5 20250311 200200 1826478150 29100 29100 29100 29100 0
6 20250311 200100 1826478150 29100 29100 29100 29100 0
7 20250311 200000 1826478150 29100 29100 29100 29100 0
8 20250311 195900 1826478150 29100 29100 29100 29100 0
9 20250311 195800 1826478150 29100 29100 29100 29100 0
10 20250311 195700 1826478150 29100 29100 29100 29100 0
11 20250311 195600 1826478150 29100 29100 29100 29100 0
12 20250311 195500 1826478150 29100 29100 29100 29100 0
13 20250311 195400 1826478150 29100 29100 29100 29100 0
14 20250311 195300 1826478150 29100 29100 29100 29100 0
15 20250311 195200 1826478150 29100 29100 29100 29100 0
16 20250311 195100 1826478150 29100 29100 29100 29100 0
17 20250311 195000 1826478150 29100 29100 29100 29100 0
18 20250311 194900 1826478150 29100 29100 29100 29100 0
19 20250311 194800 1826478150 29100 29100 29100 29100 0
20 20250311 194700 1826478150 29100 29100 29100 29100 0
21 20250311 194600 1826478150 29100 29100 29100 29100 0
22 20250311 194500 1826478150 29100 29100 29100 29100 0
23 20250311 194400 1826478150 29100 29100 29100 29100 0
24 20250311 194300 1826478150 29100 29100 29100 29100 0
25 20250311 194200 1826478150 29100 29100 29100 29100 0
26 20250311 194100 1826478150 29100 29100 29100 29100 0
27 20250311 194000 1826478150 29100 29100 29100 29100 0
28 20250311 193900 1826478150 29100 29100 29100 29100 0
29 20250311 193800 1826478150 29100 29100 29100 29100 0
30 20250311 193700 1826478150 29100 29100 29100 29100 0
31 20250311 193600 1826478150 29100 29100 29100 29100 0
32 20250311 193500 1826478150 29100 29100 29100 29100 764
33 20250311 193400 1826478150 29100 29100 29100 29100 0
34 20250311 193300 1826478150 29100 29100 29100 29100 0
35 20250311 193200 1826478150 29100 29100 29100 29100 0
36 20250311 193100 1826478150 29100 29100 29100 29100 0
37 20250311 193000 1826478150 29100 29100 29100 29100 0
38 20250311 192900 1826478150 29100 29100 29100 29100 0
39 20250311 192800 1826478150 29100 29100 29100 29100 0
40 20250311 192700 1826478150 29100 29100 29100 29100 0
41 20250311 192600 1826478150 29100 29100 29100 29100 0
42 20250311 192500 1826478150 29100 29100 29100 29100 0
43 20250311 192400 1826478150 29100 29100 29100 29100 0
44 20250311 192300 1826478150 29100 29100 29100 29100 0
45 20250311 192200 1826478150 29100 29100 29100 29100 0
46 20250311 192100 1826478150 29100 29100 29100 29100 0
47 20250311 192000 1826478150 29100 29100 29100 29100 0
48 20250311 191900 1826478150 29100 29100 29100 29100 0
49 20250311 191800 1826478150 29100 29100 29100 29100 0
50 20250311 191700 1826478150 29100 29100 29100 29100 0
51 20250311 191600 1826478150 29100 29100 29100 29100 0
52 20250311 191500 1826478150 29100 29100 29100 29100 0
53 20250311 191400 1826478150 29100 29100 29100 29100 0
54 20250311 191300 1826478150 29100 29100 29100 29100 0
55 20250311 191200 1826478150 29100 29100 29100 29100 0
56 20250311 191100 1826478150 29100 29100 29100 29100 0
57 20250311 191000 1826478150 29100 29100 29100 29100 0
58 20250311 190900 1826478150 29100 29100 29100 29100 0
59 20250311 190800 1826478150 29100 29100 29100 29100 0
60 20250311 190700 1826478150 29100 29100 29100 29100 0
61 20250311 190600 1826478150 29100 29100 29100 29100 0
62 20250311 190500 1826478150 29100 29100 29100 29100 764
63 20250311 190400 1826478150 29100 29100 29100 29100 0
64 20250311 190300 1826478150 29100 29100 29100 29100 0
65 20250311 190200 1826478150 29100 29100 29100 29100 0
66 20250311 190100 1826478150 29100 29100 29100 29100 0
67 20250311 190000 1826478150 29100 29100 29100 29100 0
68 20250311 185900 1826478150 29100 29100 29100 29100 0
69 20250311 185800 1826478150 29100 29100 29100 29100 0
70 20250311 185700 1826478150 29100 29100 29100 29100 0
71 20250311 185600 1826478150 29100 29100 29100 29100 0
72 20250311 185500 1826478150 29100 29100 29100 29100 0
73 20250311 185400 1826478150 29100 29100 29100 29100 0
74 20250311 185300 1826478150 29100 29100 29100 29100 0
75 20250311 185200 1826478150 29100 29100 29100 29100 0
76 20250311 185100 1826478150 29100 29100 29100 29100 0
77 20250311 185000 1826478150 29100 29100 29100 29100 0
78 20250311 184900 1826478150 29100 29100 29100 29100 0
79 20250311 184800 1826478150 29100 29100 29100 29100 0
80 20250311 184700 1826478150 29100 29100 29100 29100 0
81 20250311 184600 1826478150 29100 29100 29100 29100 0
82 20250311 184500 1826478150 29100 29100 29100 29100 0
83 20250311 184400 1826478150 29100 29100 29100 29100 0
84 20250311 184300 1826478150 29100 29100 29100 29100 0
85 20250311 184200 1826478150 29100 29100 29100 29100 0
86 20250311 184100 1826478150 29100 29100 29100 29100 0
87 20250311 184000 1826478150 29100 29100 29100 29100 0
88 20250311 183900 1826478150 29100 29100 29100 29100 0
89 20250311 183800 1826478150 29100 29100 29100 29100 0
90 20250311 183700 1826478150 29100 29100 29100 29100 0
91 20250311 183600 1826478150 29100 29100 29100 29100 0
92 20250311 183500 1826478150 29100 29100 29100 29100 764
93 20250311 183400 1826478150 29100 29100 29100 29100 0
94 20250311 183300 1826478150 29100 29100 29100 29100 0
95 20250311 183200 1826478150 29100 29100 29100 29100 0
96 20250311 183100 1826478150 29100 29100 29100 29100 0
97 20250311 183000 1826478150 29100 29100 29100 29100 0
98 20250311 182900 1826478150 29100 29100 29100 29100 0
99 20250311 182800 1826478150 29100 29100 29100 29100 0
100 20250311 182700 1826478150 29100 29100 29100 29100 0
101 20250311 182600 1826478150 29100 29100 29100 29100 0
102 20250311 182500 1826478150 29100 29100 29100 29100 0
103 20250311 182400 1826478150 29100 29100 29100 29100 0
104 20250311 182300 1826478150 29100 29100 29100 29100 0
105 20250311 182200 1826478150 29100 29100 29100 29100 0
106 20250311 182100 1826478150 29100 29100 29100 29100 0
107 20250311 182000 1826478150 29100 29100 29100 29100 0
108 20250311 181900 1826478150 29100 29100 29100 29100 0
109 20250311 181800 1826478150 29100 29100 29100 29100 0
110 20250311 181700 1826478150 29100 29100 29100 29100 0
111 20250311 181600 1826478150 29100 29100 29100 29100 0
112 20250311 181500 1826478150 29100 29100 29100 29100 0
113 20250311 181400 1826478150 29100 29100 29100 29100 0
114 20250311 181300 1826478150 29100 29100 29100 29100 0
115 20250311 181200 1826478150 29100 29100 29100 29100 0
116 20250311 181100 1826478150 29100 29100 29100 29100 0
117 20250311 181000 1826478150 29100 29100 29100 29100 0
118 20250311 180900 1826478150 29100 29100 29100 29100 0
119 20250311 180800 1826478150 29100 29100 29100 29100 0
120 20250311 180700 1826478150 29100 29100 29100 29100 0
121 20250311 180600 1826478150 29100 29100 29100 29100 0
122 20250311 180500 1826478150 29100 29100 29100 29100 764
123 20250311 180400 1826478150 29100 29100 29100 29100 0
124 20250311 180300 1826478150 29100 29100 29100 29100 0
125 20250311 180200 1826478150 29100 29100 29100 29100 0
126 20250311 180100 1826478150 29100 29100 29100 29100 0
127 20250311 180000 1826478150 29100 29100 29100 29100 0
128 20250311 175900 1826478150 29100 29100 29100 29100 0
129 20250311 175800 1826478150 29100 29100 29100 29100 0
130 20250311 175700 1826478150 29100 29100 29100 29100 0
131 20250311 175600 1826478150 29100 29100 29100 29100 0
132 20250311 175500 1826478150 29100 29100 29100 29100 0
133 20250311 175400 1826478150 29100 29100 29100 29100 0
134 20250311 175300 1826478150 29100 29100 29100 29100 0
135 20250311 175200 1826478150 29100 29100 29100 29100 0
136 20250311 175100 1826478150 29100 29100 29100 29100 0
137 20250311 175000 1826478150 29100 29100 29100 29100 0
138 20250311 174900 1826478150 29100 29100 29100 29100 0
139 20250311 174800 1826478150 29100 29100 29100 29100 0
140 20250311 174700 1826478150 29100 29100 29100 29100 0
141 20250311 174600 1826478150 29100 29100 29100 29100 0
142 20250311 174500 1826478150 29100 29100 29100 29100 0
143 20250311 174400 1826478150 29100 29100 29100 29100 0
144 20250311 174300 1826478150 29100 29100 29100 29100 0
145 20250311 174200 1826478150 29100 29100 29100 29100 0
146 20250311 174100 1826478150 29100 29100 29100 29100 0
147 20250311 174000 1826478150 29100 29100 29100 29100 0
148 20250311 173900 1826478150 29100 29100 29100 29100 0
149 20250311 173800 1826478150 29100 29100 29100 29100 0
150 20250311 173700 1826478150 29100 29100 29100 29100 0
151 20250311 173600 1826478150 29100 29100 29100 29100 0
152 20250311 173500 1826478150 29100 29100 29100 29100 764
153 20250311 173400 1826478150 29100 29100 29100 29100 0
154 20250311 173300 1826478150 29100 29100 29100 29100 0
155 20250311 173200 1826478150 29100 29100 29100 29100 0
156 20250311 173100 1826478150 29100 29100 29100 29100 0
157 20250311 173000 1826478150 29100 29100 29100 29100 0
158 20250311 172900 1826478150 29100 29100 29100 29100 0
159 20250311 172800 1826478150 29100 29100 29100 29100 0
160 20250311 172700 1826478150 29100 29100 29100 29100 0
161 20250311 172600 1826478150 29100 29100 29100 29100 0
162 20250311 172500 1826478150 29100 29100 29100 29100 0
163 20250311 172400 1826478150 29100 29100 29100 29100 0
164 20250311 172300 1826478150 29100 29100 29100 29100 0
165 20250311 172200 1826478150 29100 29100 29100 29100 0
166 20250311 172100 1826478150 29100 29100 29100 29100 0
167 20250311 172000 1826478150 29100 29100 29100 29100 0
168 20250311 171900 1826478150 29100 29100 29100 29100 0
169 20250311 171800 1826478150 29100 29100 29100 29100 0
170 20250311 171700 1826478150 29100 29100 29100 29100 0
171 20250311 171600 1826478150 29100 29100 29100 29100 0
172 20250311 171500 1826478150 29100 29100 29100 29100 0
173 20250311 171400 1826478150 29100 29100 29100 29100 0
174 20250311 171300 1826478150 29100 29100 29100 29100 0
175 20250311 171200 1826478150 29100 29100 29100 29100 0
176 20250311 171100 1826478150 29100 29100 29100 29100 0
177 20250311 171000 1826478150 29100 29100 29100 29100 0
178 20250311 170900 1826478150 29100 29100 29100 29100 0
179 20250311 170800 1826478150 29100 29100 29100 29100 0
180 20250311 170700 1826478150 29100 29100 29100 29100 0
181 20250311 170600 1826478150 29100 29100 29100 29100 0
182 20250311 170500 1826478150 29100 29100 29100 29100 764
183 20250311 170400 1826478150 29100 29100 29100 29100 0
184 20250311 170300 1826478150 29100 29100 29100 29100 0
185 20250311 170200 1826478150 29100 29100 29100 29100 0
186 20250311 170100 1826478150 29100 29100 29100 29100 0
187 20250311 170000 1826478150 29100 29100 29100 29100 0
188 20250311 165900 1826478150 29100 29100 29100 29100 0
189 20250311 165800 1826478150 29100 29100 29100 29100 0
190 20250311 165700 1826478150 29100 29100 29100 29100 0
191 20250311 165600 1826478150 29100 29100 29100 29100 0
192 20250311 165500 1826478150 29100 29100 29100 29100 0
193 20250311 165400 1826478150 29100 29100 29100 29100 0
194 20250311 165300 1826478150 29100 29100 29100 29100 0
195 20250311 165200 1826478150 29100 29100 29100 29100 0
196 20250311 165100 1826478150 29100 29100 29100 29100 0
197 20250311 165000 1826478150 29100 29100 29100 29100 0
198 20250311 164900 1826478150 29100 29100 29100 29100 0
199 20250311 164800 1826478150 29100 29100 29100 29100 0
200 20250311 164700 1826478150 29100 29100 29100 29100 0
201 20250311 164600 1826478150 29100 29100 29100 29100 0
202 20250311 164500 1826478150 29100 29100 29100 29100 0
203 20250311 164400 1826478150 29100 29100 29100 29100 0
204 20250311 164300 1826478150 29100 29100 29100 29100 0
205 20250311 164200 1826478150 29100 29100 29100 29100 0
206 20250311 164100 1826478150 29100 29100 29100 29100 0
207 20250311 164000 1826478150 29100 29100 29100 29100 0
208 20250311 163900 1826478150 29100 29100 29100 29100 0
209 20250311 163800 1826478150 29100 29100 29100 29100 0
210 20250311 163700 1826478150 29100 29100 29100 29100 0
211 20250311 163600 1826478150 29100 29100 29100 29100 0
212 20250311 163500 1826478150 29100 29100 29100 29100 764
213 20250311 163400 1826478150 29100 29100 29100 29100 0
214 20250311 163300 1826478150 29100 29100 29100 29100 0
215 20250311 163200 1826478150 29100 29100 29100 29100 0
216 20250311 163100 1826478150 29100 29100 29100 29100 0
217 20250311 163000 1826478150 29100 29100 29100 29100 0
218 20250311 162900 1826478150 29100 29100 29100 29100 0
219 20250311 162800 1826478150 29100 29100 29100 29100 0
220 20250311 162700 1826478150 29100 29100 29100 29100 0
221 20250311 162600 1826478150 29100 29100 29100 29100 0
222 20250311 162500 1826478150 29100 29100 29100 29100 0
223 20250311 162400 1826478150 29100 29100 29100 29100 0
224 20250311 162300 1826478150 29100 29100 29100 29100 0
225 20250311 162200 1826478150 29100 29100 29100 29100 0
226 20250311 162100 1826478150 29100 29100 29100 29100 0
227 20250311 162000 1826478150 29100 29100 29100 29100 0
228 20250311 161900 1826478150 29100 29100 29100 29100 0
229 20250311 161800 1826478150 29100 29100 29100 29100 0
230 20250311 161700 1826478150 29100 29100 29100 29100 0
231 20250311 161600 1826478150 29100 29100 29100 29100 0
232 20250311 161500 1826478150 29100 29100 29100 29100 0
233 20250311 161400 1826478150 29100 29100 29100 29100 0
234 20250311 161300 1826478150 29100 29100 29100 29100 0
235 20250311 161200 1826478150 29100 29100 29100 29100 0
236 20250311 161100 1826478150 29100 29100 29100 29100 0
237 20250311 161000 1826478150 29100 29100 29100 29100 0
238 20250311 160900 1826478150 29100 29100 29100 29100 0
239 20250311 160800 1826478150 29100 29100 29100 29100 0
240 20250311 160700 1826478150 29100 29100 29100 29100 0
241 20250311 160600 1826478150 29100 29100 29100 29100 0
242 20250311 160500 1826478150 29100 29100 29100 29100 764
243 20250311 160400 1826478150 29100 29100 29100 29100 0
244 20250311 160300 1826478150 29100 29100 29100 29100 0
245 20250311 160200 1826478150 29100 29100 29100 29100 0
246 20250311 160100 1826478150 29100 29100 29100 29100 0
247 20250311 160000 1826478150 29100 29100 29100 29100 0
248 20250311 155900 1826478150 29100 29100 29100 29100 0
249 20250311 155800 1826478150 29100 29100 29100 29100 0
250 20250311 155700 1826478150 29100 29100 29100 29100 0
251 20250311 155600 1826478150 29100 29100 29100 29100 0
252 20250311 155500 1826478150 29100 29100 29100 29100 0
253 20250311 155400 1826478150 29100 29100 29100 29100 0
254 20250311 155300 1826478150 29100 29100 29100 29100 0
255 20250311 155200 1826478150 29100 29100 29100 29100 0
256 20250311 155100 1826478150 29100 29100 29100 29100 0
257 20250311 155000 1826478150 29100 29100 29100 29100 0
258 20250311 154900 1826478150 29100 29100 29100 29100 0
259 20250311 154800 1826478150 29100 29100 29100 29100 0
260 20250311 154700 1826478150 29100 29100 29100 29100 0
261 20250311 154600 1826478150 29100 29100 29100 29100 0
262 20250311 154500 1826478150 29100 29100 29100 29100 0
263 20250311 154400 1826478150 29100 29100 29100 29100 0
264 20250311 154300 1826478150 29100 29100 29100 29100 0
265 20250311 154200 1826478150 29100 29100 29100 29100 0
266 20250311 154100 1826478150 29100 29100 29100 29100 0
267 20250311 154000 1826478150 29100 29100 29100 29100 0
268 20250311 153900 1826478150 29100 29100 29100 29100 0
269 20250311 153800 1826478150 29100 29100 29100 29100 0
270 20250311 153700 1826478150 29100 29100 29100 29100 0
271 20250311 153600 1826478150 29100 29100 29100 29100 0
272 20250311 153500 1826478150 29100 29100 29100 29100 764
273 20250311 153400 1826478150 29100 29100 29100 29100 0
274 20250311 153300 1826478150 29100 29100 29100 29100 0
275 20250311 153200 1826478150 29100 29100 29100 29100 0
276 20250311 153100 1826478150 29100 29100 29100 29100 0
277 20250311 153000 1826478150 29100 29100 29100 29100 764
278 20250311 152900 1804245750 29000 29000 29000 29000 0
279 20250311 152800 1804245750 29000 29000 29000 29000 0
280 20250311 152700 1804245750 29000 29000 29000 29000 0
281 20250311 152600 1804245750 29000 29000 29000 29000 0
282 20250311 152500 1804245750 29000 29000 29000 29000 0
283 20250311 152400 1804245750 29000 29000 29000 29000 0
284 20250311 152300 1804245750 29000 29000 29000 29000 0
285 20250311 152200 1804245750 29000 29000 29000 29000 0
286 20250311 152100 1804245750 29000 29000 29000 29000 0
287 20250311 152000 1804245750 29000 29000 29000 29000 0
288 20250311 151900 1804245750 29000 29050 29050 28950 194
289 20250311 151800 1798621700 29000 29050 29050 29000 122
290 20250311 151700 1795083000 29050 29050 29050 29050 128
291 20250311 151600 1791364600 29050 29050 29050 29050 79
292 20250311 151500 1789069650 29050 29050 29050 29050 9
293 20250311 151400 1788808200 29000 29000 29000 29000 498
294 20250311 151300 1774366200 29000 29000 29000 29000 18
295 20250311 151200 1773844200 29000 29000 29000 29000 27
296 20250311 151100 1773061200 29000 29000 29000 28950 197
297 20250311 151000 1767354700 29000 29000 29000 29000 39
298 20250311 150900 1766223700 29050 29050 29050 29050 11
299 20250311 150800 1765904150 29050 29050 29050 29050 8
300 20250311 150700 1765671750 29050 29050 29050 29050 69
301 20250311 150600 1763667300 29050 29050 29050 29050 2
302 20250311 150500 1763609200 29050 29050 29050 29050 9
303 20250311 150400 1763347750 29050 29050 29050 28900 18
304 20250311 150300 1762825300 29050 29000 29050 29000 17
305 20250311 150200 1762332150 29000 29000 29000 28950 216
306 20250311 150100 1756074600 29000 29000 29000 29000 26
307 20250311 150000 1755320600 29000 28950 29000 28950 280
308 20250311 145900 1747201400 28950 29000 29000 28950 57
309 20250311 145800 1745549450 29000 28950 29000 28950 77
310 20250311 145700 1743317000 29000 28950 29000 28950 75
311 20250311 145600 1741144350 29000 28950 29000 28950 48
312 20250311 145500 1739752950 29000 29000 29000 28950 22
313 20250311 145400 1739115450 28950 28950 29000 28950 50
314 20250311 145300 1737667600 29000 29000 29000 28950 99
315 20250311 145200 1734797050 29000 28950 29000 28900 71
316 20250311 145100 1732742000 29000 28950 29000 28950 26
317 20250311 145000 1731988450 29000 29000 29000 28900 70
318 20250311 144900 1729962150 28950 28950 29000 28900 187
319 20250311 144800 1724549550 29000 28950 29000 28900 159
320 20250311 144700 1719946100 28900 29000 29000 28900 93
321 20250311 144600 1717253650 28900 28950 28950 28900 152
322 20250311 144500 1712855750 29000 28950 29000 28950 40
323 20250311 144400 1711696900 28950 28950 29000 28900 169
324 20250311 144300 1706804050 29000 28950 29000 28900 229
325 20250311 144200 1700177100 28950 29000 29000 28950 43
326 20250311 144100 1698931600 29000 28950 29000 28950 109
327 20250311 144000 1695775700 28950 29000 29000 28950 131
328 20250311 143900 1691981150 28950 29000 29000 28950 175
329 20250311 143800 1686910900 28950 29000 29000 28900 58
330 20250311 143700 1685232200 28900 28950 28950 28900 214
331 20250311 143600 1679039850 29000 29000 29000 28900 142
332 20250311 143500 1674931000 28950 28950 28950 28950 22
333 20250311 143400 1674294100 29000 28900 29000 28900 229
334 20250311 143300 1667662850 28900 28950 28950 28900 28
335 20250311 143200 1666853000 29000 29000 29000 28950 104
336 20250311 143100 1663841000 29000 29000 29050 29000 67
337 20250311 143000 1661897500 29000 28950 29000 28950 103
338 20250311 142900 1658913150 28950 28950 29000 28900 219
339 20250311 142800 1652576150 29000 29000 29000 28950 24
340 20250311 142700 1651880200 28950 29000 29000 28900 97
341 20250311 142600 1649073550 28950 28950 29000 28950 126
342 20250311 142500 1645424400 28950 29000 29000 28950 86
343 20250311 142400 1642934350 29000 28950 29000 28900 140
344 20250311 142300 1638881250 28950 29050 29050 28950 106
345 20250311 142200 1635810450 29050 28950 29050 28950 108
346 20250311 142100 1632679200 29000 29000 29000 28950 60
347 20250311 142000 1630939750 28950 29000 29050 28950 133
348 20250311 141900 1627085300 28950 28950 29000 28950 53
349 20250311 141800 1625550600 28950 29000 29050 28950 145
350 20250311 141700 1621347550 29050 29050 29050 29000 194
351 20250311 141600 1615720650 29050 29000 29050 29000 204
352 20250311 141500 1609801600 29000 28900 29050 28900 76
353 20250311 141400 1607603600 29050 29000 29050 29000 138
354 20250311 141300 1603601200 29000 28950 29000 28950 115
355 20250311 141200 1600270450 28950 29000 29050 28950 66
356 20250311 141100 1598357250 29000 28950 29000 28950 146
357 20250311 141000 1594129150 29000 28950 29000 28950 120
358 20250311 140900 1590652900 28950 29000 29050 28950 104
359 20250311 140800 1587636500 29000 28950 29000 28950 88
360 20250311 140700 1585087750 29000 29000 29000 28950 72
361 20250311 140600 1583001050 29000 29000 29050 29000 128
362 20250311 140500 1579288700 29050 29050 29050 29000 48
363 20250311 140400 1577895500 29000 29050 29050 29000 117
364 20250311 140300 1574500650 29050 29000 29050 28950 574
365 20250311 140200 1557861200 28950 29000 29000 28950 89
366 20250311 140100 1555281500 28950 28950 29000 28950 104
367 20250311 140000 1552269900 28950 28900 29000 28900 312
368 20250311 135900 1543242350 28900 28950 28950 28900 172
369 20250311 135800 1538263500 28950 28950 29000 28950 107
370 20250311 135700 1535163750 29000 28950 29000 28950 122
371 20250311 135600 1531631000 28950 28900 29000 28900 204
372 20250311 135500 1525731100 28900 28950 28950 28900 47
373 20250311 135400 1524371050 28900 28900 28950 28900 226
374 20250311 135300 1517838500 28950 28900 28950 28900 55
375 20250311 135200 1516246800 28900 28900 28950 28900 111
376 20250311 135100 1513037350 28950 28950 28950 28900 154
377 20250311 135000 1508584350 28950 28950 28950 28900 58
378 20250311 134900 1506905700 28900 28950 28950 28900 178
379 20250311 134800 1501755100 29000 28950 29000 28950 60
380 20250311 134700 1500015850 29000 28900 29000 28900 110
381 20250311 134600 1496831600 28950 28900 28950 28900 138
382 20250311 134500 1492842600 29000 28950 29000 28900 88
383 20250311 134400 1490296900 28950 28950 29000 28900 190
384 20250311 134300 1484798550 28950 28900 28950 28900 92
385 20250311 134200 1482137950 29000 28950 29000 28900 143
386 20250311 134100 1478001650 28950 28900 28950 28900 104
387 20250311 134000 1474995050 28950 28900 28950 28900 159
388 20250311 133900 1470399100 28900 28900 28950 28850 242
389 20250311 133800 1463407500 28950 28900 28950 28900 22
390 20250311 133700 1462771200 28900 28900 28950 28900 152
391 20250311 133600 1458377550 28950 28950 28950 28900 123
392 20250311 133500 1454821150 28950 28900 28950 28900 92
393 20250311 133400 1452161150 28850 28950 28950 28850 165
394 20250311 133300 1447395750 28950 28900 28950 28900 96
395 20250311 133200 1444619550 28950 28950 28950 28900 127
396 20250311 133100 1440946700 28950 28950 29000 28950 84
397 20250311 133000 1438514250 29000 28900 29000 28900 146
398 20250311 132900 1434292800 28900 28950 28950 28850 168
399 20250311 132800 1429442700 28950 28900 28950 28900 193
400 20250311 132700 1423864950 28900 28850 28900 28850 175
401 20250311 132600 1418814050 28850 28900 28900 28850 76
402 20250311 132500 1416620650 28900 28850 28900 28850 108
403 20250311 132400 1413502800 28850 28900 28900 28850 160
404 20250311 132300 1408884550 28850 28950 28950 28850 99
405 20250311 132200 1406025550 28900 28850 28950 28850 95
406 20250311 132100 1403280500 28850 28900 28950 28850 104
407 20250311 132000 1400277450 28900 28900 28900 28850 74
408 20250311 131900 1398142150 28850 28900 28900 28850 162
409 20250311 131800 1393462800 28900 28900 28900 28850 110
410 20250311 131700 1390286850 28850 28900 28900 28850 172
411 20250311 131600 1385323100 28950 28850 28950 28850 111
412 20250311 131500 1382115650 28950 28950 29000 28950 49
413 20250311 131400 1380696250 28900 28950 28950 28850 212
414 20250311 131300 1374568600 28950 28850 28950 28850 91
415 20250311 131200 1371939150 28900 28850 28950 28850 116
416 20250311 131100 1368589550 29000 29000 29000 28850 158
417 20250311 131000 1364022250 29000 28850 29000 28850 128
418 20250311 130900 1360325700 28900 28850 28900 28850 188
419 20250311 130800 1354899150 28900 28850 28900 28850 365
420 20250311 130700 1344368400 28850 28950 29000 28850 196
421 20250311 130600 1338705550 28900 28900 28950 28850 160
422 20250311 130500 1334081750 28950 28900 29000 28900 162
423 20250311 130400 1329393700 28900 28950 28950 28900 85
424 20250311 130300 1326936700 28950 28950 28950 28900 67
425 20250311 130200 1324997650 29000 28950 29000 28900 215
426 20250311 130100 1318774700 28950 29000 29000 28950 15
427 20250311 130000 1318340400 28950 28950 29000 28900 259
428 20250311 125900 1310842350 28900 29000 29000 28900 80
429 20250311 125800 1308527850 29000 28950 29000 28950 52
430 20250311 125700 1307022100 28950 29000 29000 28900 228
431 20250311 125600 1300425350 29050 29000 29100 29000 49
432 20250311 125500 1299003300 28950 28950 28950 28900 251
433 20250311 125400 1291739350 28950 28950 29000 28950 166
434 20250311 125300 1286931950 28950 29000 29000 28950 38
435 20250311 125200 1285830400 28950 29000 29000 28950 164
436 20250311 125100 1281078450 29000 29000 29100 29000 59
437 20250311 125000 1279364550 28950 28950 29000 28950 173
438 20250311 124900 1274355750 29000 29000 29000 28950 46
439 20250311 124800 1273022550 29050 28950 29050 28950 155
440 20250311 124700 1268529250 29000 29000 29050 29000 70
441 20250311 124600 1266498850 29100 29000 29100 29000 114
442 20250311 124500 1263189850 29000 29050 29050 28950 125
443 20250311 124400 1259570350 29050 29050 29050 29050 64
444 20250311 124300 1257711150 28950 29000 29100 28950 215
445 20250311 124200 1251476700 29100 29000 29100 29000 39
446 20250311 124100 1250344050 29000 29050 29100 28950 91
447 20250311 124000 1247702050 28950 29100 29100 28950 209
448 20250311 123900 1241645100 29100 29000 29100 29000 65
449 20250311 123800 1239757950 29050 29050 29050 28950 153
450 20250311 123700 1235318750 29000 29050 29050 29000 107
451 20250311 123600 1232213850 29000 29050 29050 29000 73
452 20250311 123500 1230096500 29000 29050 29100 29000 103
453 20250311 123400 1227107150 29050 29100 29100 29050 104
454 20250311 123300 1224085250 29150 29050 29150 29000 141
455 20250311 123200 1219989050 29150 29050 29150 29000 43
456 20250311 123100 1218740250 29050 29050 29050 29050 107
457 20250311 123000 1215631900 29000 29050 29150 29000 146
458 20250311 122900 1211391000 29000 29150 29150 29000 136
459 20250311 122800 1207440250 29100 29050 29100 29000 121
460 20250311 122700 1203927600 29100 29050 29100 29050 52
461 20250311 122600 1202415100 29050 29050 29100 29050 129
462 20250311 122500 1198667300 29150 29150 29150 29050 101
463 20250311 122400 1195730050 29050 29100 29100 29050 104
464 20250311 122300 1192707450 29050 29050 29050 29000 175
465 20250311 122200 1187628200 29050 29100 29100 29050 36
466 20250311 122100 1186581600 29050 29000 29100 29000 173
467 20250311 122000 1181561450 29050 29050 29100 29050 80
468 20250311 121900 1179236800 29100 29050 29100 29000 269
469 20250311 121800 1171425900 29050 29100 29150 29050 75
470 20250311 121700 1169246050 29100 29100 29100 29000 135
471 20250311 121600 1165325750 29100 29000 29150 29000 116
472 20250311 121500 1161957700 29050 29050 29100 29050 774
473 20250311 121400 1139471750 29100 29150 29150 29050 134
474 20250311 121300 1135575350 29100 29150 29150 29100 136
475 20250311 121200 1131615150 29100 29150 29150 29100 71
476 20250311 121100 1129548650 29100 29050 29150 29050 183
477 20250311 121000 1124230400 29150 29100 29200 29050 145
478 20250311 120900 1120010350 29100 29100 29100 29100 145
479 20250311 120800 1115790850 29050 29150 29200 29050 78
480 20250311 120700 1113522800 29200 29050 29200 29050 79
481 20250311 120600 1111223500 29150 29150 29200 29050 203
482 20250311 120500 1105318150 29100 29150 29150 29100 68
483 20250311 120400 1103336450 29150 29150 29150 29100 38
484 20250311 120300 1102230200 29050 29150 29150 29050 159
485 20250311 120200 1097606750 29200 29150 29200 29100 115
486 20250311 120100 1094254800 29100 29150 29150 29050 89
487 20250311 120000 1091665850 29100 29150 29150 29100 125
488 20250311 115900 1088027800 29100 29150 29150 29100 64
489 20250311 115800 1086163650 29150 29100 29150 29100 226
490 20250311 115700 1079584400 29150 29200 29200 29100 51
491 20250311 115600 1078096350 29100 29100 29100 29100 144
492 20250311 115500 1073905950 29200 29100 29200 29100 66
493 20250311 115400 1071983750 29150 29100 29200 29100 194
494 20250311 115300 1066335200 29150 29050 29200 29050 92
495 20250311 115200 1063658050 29200 29100 29200 29100 42
496 20250311 115100 1062433400 29100 29200 29200 29050 212
497 20250311 115000 1056267500 29150 29150 29150 29100 50
498 20250311 114900 1054810350 29050 29150 29200 29050 211
499 20250311 114800 1048668400 29150 29150 29150 29100 97
500 20250311 114700 1045843350 29100 29100 29150 29100 49
501 20250311 114600 1044416250 29100 29100 29150 29100 240
502 20250311 114500 1037431250 29100 29150 29150 29100 75
503 20250311 114400 1035246900 29100 29150 29200 29100 163
504 20250311 114300 1030497650 29150 29150 29150 29100 129
505 20250311 114200 1026741000 29200 29150 29200 29150 29
506 20250311 114100 1025895400 29100 29150 29200 29100 182
507 20250311 114000 1020593100 29200 29200 29200 29150 81
508 20250311 113900 1018228200 29200 29150 29250 29150 173
509 20250311 113800 1013181250 29200 29200 29200 29150 229
510 20250311 113700 1006495050 29200 29250 29250 29200 143
511 20250311 113600 1002318700 29200 29200 29250 29125 178
512 20250311 113500 997120675 29250 29200 29250 29200 26
513 20250311 113400 996360625 29200 29200 29250 29200 262
514 20250311 113300 988709275 29200 29100 29250 29100 46
515 20250311 113200 987366875 29100 29150 29250 29100 140
516 20250311 113100 983287775 29200 29200 29250 29150 114
517 20250311 113000 979959875 29200 29250 29250 29200 89
518 20250311 112900 977359625 29200 29150 29200 29150 214
519 20250311 112800 971120825 29200 29200 29200 29150 24
520 20250311 112700 970420475 29200 29200 29250 29200 144
521 20250311 112600 966215175 29250 29200 29250 29200 254
522 20250311 112500 958796925 29250 29200 29250 29200 605
523 20250311 112400 941103825 29200 29200 29250 29150 329
524 20250311 112300 931501575 29200 29250 29250 29200 117
525 20250311 112200 928085125 29250 29250 29250 29200 198
526 20250311 112100 922300625 29200 29250 29250 29200 182
527 20250311 112000 916978675 29250 29200 29250 29150 148
528 20250311 111900 912661475 29150 29200 29200 29150 79
529 20250311 111800 910358125 29300 29250 29300 29200 911
530 20250311 111700 883711625 29250 29250 29250 29200 255
531 20250311 111600 876260975 29300 29150 29300 29150 1813
532 20250311 111500 823319525 29100 29125 29125 29100 10
533 20250311 111400 823028300 29150 29100 29150 29050 501
534 20250311 111300 808451300 29100 29150 29150 29100 81
535 20250311 111200 806093550 29150 29100 29150 29100 454
536 20250311 111100 792879300 29100 29150 29150 29050 114
537 20250311 111000 789563200 29100 29100 29100 29100 14
538 20250311 110900 789155800 29050 29100 29150 29050 147
539 20250311 110800 784881250 29100 29150 29150 29100 24
540 20250311 110700 784182300 29150 29100 29150 29100 807
541 20250311 110600 760694350 29100 29000 29100 29000 92
542 20250311 110500 758025750 29050 29100 29100 29000 72
543 20250311 110400 755934100 29050 29050 29100 29050 42
544 20250311 110300 754713300 29100 29050 29100 29050 147
545 20250311 110200 750439700 29050 29000 29050 29000 72
546 20250311 110100 748351400 29050 29050 29050 29000 54
547 20250311 110000 746784100 29000 29050 29050 29000 155
548 20250311 105900 742287650 29000 29050 29050 29000 11
549 20250311 105800 741968550 29050 29000 29100 29000 125
550 20250311 105700 738337000 29000 29050 29100 28850 705
551 20250311 105600 717953900 29000 29050 29050 29000 48
552 20250311 105500 716560850 29000 29000 29050 29000 106
553 20250311 105400 713486350 29000 29000 29050 29000 156
554 20250311 105300 708958650 29050 29050 29050 29000 79
555 20250311 105200 706664800 29050 29050 29050 28950 101
556 20250311 105100 703736800 29000 29050 29050 28900 182
557 20250311 105000 698455500 29050 28950 29050 28950 282
558 20250311 104900 690275500 28950 28900 28950 28900 420
559 20250311 104800 678119900 28950 28900 28950 28900 39
560 20250311 104700 676992450 28850 28900 28950 28850 70
561 20250311 104600 674969900 28900 28900 28950 28900 78
562 20250311 104500 672715200 28850 28950 28950 28850 203
563 20250311 104400 666851650 28900 28850 29000 28850 1003
564 20250311 104300 637825600 28800 28850 28850 28800 124
565 20250311 104200 634251650 28850 28900 28900 28850 80
566 20250311 104100 631940300 28850 28850 28850 28800 378
567 20250311 104000 621051850 28900 28800 28900 28800 667
568 20250311 103900 601802250 28850 28800 28850 28800 84
569 20250311 103800 599379450 28850 28800 28850 28800 147
570 20250311 103700 595144650 28850 28800 28850 28800 80
571 20250311 103600 592840300 28850 28850 28850 28800 41
572 20250311 103500 591658050 28850 28850 28850 28800 171
573 20250311 103400 586729450 28800 28850 28900 28800 1469
574 20250311 103300 544334050 28900 28850 28900 28850 89
575 20250311 103200 541765900 28900 28900 28900 28900 68
576 20250311 103100 539800700 28900 28850 28950 28850 98
577 20250311 103000 536967900 28850 28900 28900 28850 171
578 20250311 102900 532030900 28850 28850 28850 28850 13
579 20250311 102800 531655850 28950 28850 28950 28850 213
580 20250311 102700 525499250 28900 28900 28900 28850 659
581 20250311 102600 506454750 28850 28800 28850 28800 116
582 20250311 102500 503111400 28850 28900 28900 28850 126
583 20250311 102400 499472700 28900 28850 28900 28850 37
584 20250311 102300 498404250 28900 28850 28900 28850 176
585 20250311 102200 493325800 28850 28900 28900 28850 43
586 20250311 102100 492083800 28850 28900 28900 28850 51
587 20250311 102000 490610700 28800 28900 28900 28800 234
588 20250311 101900 483861400 28900 28900 28900 28850 30
589 20250311 101800 482994950 28850 28850 28850 28850 79
590 20250311 101700 480715800 28900 28900 28950 28900 44
591 20250311 101600 479443450 28950 28850 28950 28850 248
592 20250311 101500 472278950 28950 28900 28950 28900 125
593 20250311 101400 468665600 28900 28950 28950 28900 35
594 20250311 101300 467653600 28950 28950 28950 28900 245
595 20250311 101200 460571800 28950 28950 28950 28900 97
596 20250311 101100 457766600 28950 28950 28950 28900 197
597 20250311 101000 452070000 28900 28950 28950 28900 74
598 20250311 100900 449928300 28950 28950 28950 28950 106
599 20250311 100800 446859600 29000 29050 29100 28950 282
600 20250311 100700 438681350 29050 29050 29100 29050 66
601 20250311 100600 436762650 29150 29100 29150 29050 396
602 20250311 100500 425244100 29100 29100 29100 29100 9
603 20250311 100400 424982200 29150 29200 29200 29150 71
604 20250311 100300 422909650 29100 29200 29200 29100 94
605 20250311 100200 420173000 29150 29200 29200 29150 105
606 20250311 100100 417109850 29200 29150 29200 29150 92
607 20250311 100000 414427550 29200 29200 29200 29150 42
608 20250311 095900 413202000 29200 29200 29200 29200 276
609 20250311 095800 405142800 29100 29200 29200 29100 190
610 20250311 095700 399602600 29150 29150 29150 29100 54
611 20250311 095600 398029500 29200 29150 29200 29050 497
612 20250311 095500 383538300 29150 29100 29150 29100 1712
613 20250311 095400 333709100 29100 29050 29100 28950 782
614 20250311 095300 310976600 29050 29000 29050 29000 870
615 20250311 095200 285744350 29000 29000 29000 29000 17
616 20250311 095100 285251350 29000 28950 29000 28950 28
617 20250311 095000 284439750 28950 29000 29000 28950 30
618 20250311 094900 283569800 29000 29000 29000 28950 234
619 20250311 094800 276795100 29000 29000 29000 28950 87
620 20250311 094700 274272300 29000 28950 29000 28950 23
621 20250311 094600 273606100 29000 28950 29000 28950 56
622 20250311 094500 271984550 28900 28950 28950 28900 989
623 20250311 094400 243398250 28950 29000 29000 28950 126
624 20250311 094300 239745800 29000 28950 29000 28900 1114
625 20250311 094200 207500450 28950 28900 28950 28900 11
626 20250311 094100 207182250 28950 28950 28950 28950 20
627 20250311 094000 206603250 28950 28900 28950 28900 21
628 20250311 093900 205995350 28950 28900 28950 28900 36
629 20250311 093800 204953200 28900 28900 28900 28900 136
630 20250311 093700 201022800 28900 28900 28900 28900 19
631 20250311 093600 200473700 28900 28900 28950 28800 524
632 20250311 093500 185380000 28900 28850 28900 28800 581
633 20250311 093400 168601100 28800 28750 28800 28750 214
634 20250311 093300 162440900 28800 28700 28800 28700 490
635 20250311 093200 148365900 28700 28700 28700 28700 68
636 20250311 093100 146414300 28700 28700 28700 28700 10
637 20250311 093000 146127300 28700 28650 28700 28650 209
638 20250311 092900 140139300 28650 28650 28650 28650 48
639 20250311 092800 138764100 28650 28650 28650 28650 2
640 20250311 092700 138706800 28650 28650 28650 28650 7
641 20250311 092600 138506250 28600 28600 28600 28600 3
642 20250311 092500 138420450 28650 28650 28650 28650 48
643 20250311 092400 137045250 28650 28650 28650 28600 387
644 20250311 092300 125962700 28650 28600 28650 28600 7
645 20250311 092200 125762450 28650 28650 28650 28650 22
646 20250311 092100 125132150 28600 28650 28650 28600 247
647 20250311 092000 118067900 28650 28650 28650 28650 35
648 20250311 091900 117065150 28650 28650 28650 28600 525
649 20250311 091800 102037300 28700 28700 28700 28700 20
650 20250311 091700 101463300 28650 28650 28650 28650 5
651 20250311 091600 101320050 28650 28700 28700 28650 57
652 20250311 091500 99686650 28650 28650 28650 28650 115
653 20250311 091400 96391900 28650 28700 28700 28650 451
654 20250311 091300 83470450 28700 28650 28700 28650 10
655 20250311 091200 83183900 28700 28700 28700 28700 7
656 20250311 091100 82983000 28700 28700 28700 28700 47
657 20250311 091000 81634100 28700 28750 28750 28700 92
658 20250311 090900 78993100 28750 28750 28750 28700 47
659 20250311 090800 77641900 28700 28700 28750 28700 165
660 20250311 090700 72904600 28700 28700 28700 28700 1
661 20250311 090600 72875900 28700 28650 28700 28650 329
662 20250311 090500 63448700 28600 28650 28650 28600 20
663 20250311 090400 62876200 28600 28600 28600 28600 152
664 20250311 090300 58529000 28600 28550 28600 28550 163
665 20250311 090200 53874450 28550 28550 28550 28550 1
666 20250311 090100 53845900 28600 28600 28600 28600 830
667 20250311 090000 30107900 28600 28700 28700 28600 1052