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

678
102940/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201600,5639855100,34850,34850,34850,34850,807
20250311,201500,5639855100,34850,34850,34850,34850,0
20250311,201400,5639855100,34850,34850,34850,34850,0
20250311,201300,5639855100,34850,34850,34850,34850,0
20250311,201200,5639855100,34850,34850,34850,34850,0
20250311,201100,5639855100,34850,34850,34850,34850,0
20250311,201000,5639855100,34850,34850,34850,34850,0
20250311,200900,5639855100,34850,34850,34850,34850,0
20250311,200800,5639855100,34850,34850,34850,34850,0
20250311,200700,5639855100,34850,34850,34850,34850,0
20250311,200600,5639855100,34850,34850,34850,34850,0
20250311,200500,5639855100,34850,34850,34850,34850,0
20250311,200400,5639855100,34850,34850,34850,34850,0
20250311,200300,5639855100,34850,34850,34850,34850,0
20250311,200200,5639855100,34850,34850,34850,34850,0
20250311,200100,5639855100,34850,34850,34850,34850,0
20250311,200000,5639855100,34850,34850,34850,34850,0
20250311,195900,5639855100,34850,34850,34850,34850,0
20250311,195800,5639855100,34850,34850,34850,34850,0
20250311,195700,5639855100,34850,34850,34850,34850,0
20250311,195600,5639855100,34850,34850,34850,34850,0
20250311,195500,5639855100,34850,34850,34850,34850,0
20250311,195400,5639855100,34850,34850,34850,34850,0
20250311,195300,5639855100,34850,34850,34850,34850,0
20250311,195200,5639855100,34850,34850,34850,34850,0
20250311,195100,5639855100,34850,34850,34850,34850,0
20250311,195000,5639855100,34850,34850,34850,34850,0
20250311,194900,5639855100,34850,34850,34850,34850,0
20250311,194800,5639855100,34850,34850,34850,34850,0
20250311,194700,5639855100,34850,34850,34850,34850,0
20250311,194600,5639855100,34850,34850,34850,34850,807
20250311,194500,5639855100,34850,34850,34850,34850,0
20250311,194400,5639855100,34850,34850,34850,34850,0
20250311,194300,5639855100,34850,34850,34850,34850,0
20250311,194200,5639855100,34850,34850,34850,34850,0
20250311,194100,5639855100,34850,34850,34850,34850,0
20250311,194000,5639855100,34850,34850,34850,34850,0
20250311,193900,5639855100,34850,34850,34850,34850,0
20250311,193800,5639855100,34850,34850,34850,34850,0
20250311,193700,5639855100,34850,34850,34850,34850,0
20250311,193600,5639855100,34850,34850,34850,34850,0
20250311,193500,5639855100,34850,34850,34850,34850,0
20250311,193400,5639855100,34850,34850,34850,34850,0
20250311,193300,5639855100,34850,34850,34850,34850,0
20250311,193200,5639855100,34850,34850,34850,34850,0
20250311,193100,5639855100,34850,34850,34850,34850,0
20250311,193000,5639855100,34850,34850,34850,34850,0
20250311,192900,5639855100,34850,34850,34850,34850,0
20250311,192800,5639855100,34850,34850,34850,34850,0
20250311,192700,5639855100,34850,34850,34850,34850,0
20250311,192600,5639855100,34850,34850,34850,34850,0
20250311,192500,5639855100,34850,34850,34850,34850,0
20250311,192400,5639855100,34850,34850,34850,34850,0
20250311,192300,5639855100,34850,34850,34850,34850,0
20250311,192200,5639855100,34850,34850,34850,34850,0
20250311,192100,5639855100,34850,34850,34850,34850,0
20250311,192000,5639855100,34850,34850,34850,34850,0
20250311,191900,5639855100,34850,34850,34850,34850,0
20250311,191800,5639855100,34850,34850,34850,34850,0
20250311,191700,5639855100,34850,34850,34850,34850,0
20250311,191600,5639855100,34850,34850,34850,34850,807
20250311,191500,5639855100,34850,34850,34850,34850,0
20250311,191400,5639855100,34850,34850,34850,34850,0
20250311,191300,5639855100,34850,34850,34850,34850,0
20250311,191200,5639855100,34850,34850,34850,34850,0
20250311,191100,5639855100,34850,34850,34850,34850,0
20250311,191000,5639855100,34850,34850,34850,34850,0
20250311,190900,5639855100,34850,34850,34850,34850,0
20250311,190800,5639855100,34850,34850,34850,34850,0
20250311,190700,5639855100,34850,34850,34850,34850,0
20250311,190600,5639855100,34850,34850,34850,34850,0
20250311,190500,5639855100,34850,34850,34850,34850,0
20250311,190400,5639855100,34850,34850,34850,34850,0
20250311,190300,5639855100,34850,34850,34850,34850,0
20250311,190200,5639855100,34850,34850,34850,34850,0
20250311,190100,5639855100,34850,34850,34850,34850,0
20250311,190000,5639855100,34850,34850,34850,34850,0
20250311,185900,5639855100,34850,34850,34850,34850,0
20250311,185800,5639855100,34850,34850,34850,34850,0
20250311,185700,5639855100,34850,34850,34850,34850,0
20250311,185600,5639855100,34850,34850,34850,34850,0
20250311,185500,5639855100,34850,34850,34850,34850,0
20250311,185400,5639855100,34850,34850,34850,34850,0
20250311,185300,5639855100,34850,34850,34850,34850,0
20250311,185200,5639855100,34850,34850,34850,34850,0
20250311,185100,5639855100,34850,34850,34850,34850,0
20250311,185000,5639855100,34850,34850,34850,34850,0
20250311,184900,5639855100,34850,34850,34850,34850,0
20250311,184800,5639855100,34850,34850,34850,34850,0
20250311,184700,5639855100,34850,34850,34850,34850,0
20250311,184600,5639855100,34850,34850,34850,34850,807
20250311,184500,5639855100,34850,34850,34850,34850,0
20250311,184400,5639855100,34850,34850,34850,34850,0
20250311,184300,5639855100,34850,34850,34850,34850,0
20250311,184200,5639855100,34850,34850,34850,34850,0
20250311,184100,5639855100,34850,34850,34850,34850,0
20250311,184000,5639855100,34850,34850,34850,34850,0
20250311,183900,5639855100,34850,34850,34850,34850,0
20250311,183800,5639855100,34850,34850,34850,34850,0
20250311,183700,5639855100,34850,34850,34850,34850,0
20250311,183600,5639855100,34850,34850,34850,34850,0
20250311,183500,5639855100,34850,34850,34850,34850,0
20250311,183400,5639855100,34850,34850,34850,34850,0
20250311,183300,5639855100,34850,34850,34850,34850,0
20250311,183200,5639855100,34850,34850,34850,34850,0
20250311,183100,5639855100,34850,34850,34850,34850,0
20250311,183000,5639855100,34850,34850,34850,34850,0
20250311,182900,5639855100,34850,34850,34850,34850,0
20250311,182800,5639855100,34850,34850,34850,34850,0
20250311,182700,5639855100,34850,34850,34850,34850,0
20250311,182600,5639855100,34850,34850,34850,34850,0
20250311,182500,5639855100,34850,34850,34850,34850,0
20250311,182400,5639855100,34850,34850,34850,34850,0
20250311,182300,5639855100,34850,34850,34850,34850,0
20250311,182200,5639855100,34850,34850,34850,34850,0
20250311,182100,5639855100,34850,34850,34850,34850,0
20250311,182000,5639855100,34850,34850,34850,34850,0
20250311,181900,5639855100,34850,34850,34850,34850,0
20250311,181800,5639855100,34850,34850,34850,34850,0
20250311,181700,5639855100,34850,34850,34850,34850,0
20250311,181600,5639855100,34850,34850,34850,34850,807
20250311,181500,5639855100,34850,34850,34850,34850,0
20250311,181400,5639855100,34850,34850,34850,34850,0
20250311,181300,5639855100,34850,34850,34850,34850,0
20250311,181200,5639855100,34850,34850,34850,34850,0
20250311,181100,5639855100,34850,34850,34850,34850,0
20250311,181000,5639855100,34850,34850,34850,34850,0
20250311,180900,5639855100,34850,34850,34850,34850,0
20250311,180800,5639855100,34850,34850,34850,34850,0
20250311,180700,5639855100,34850,34850,34850,34850,0
20250311,180600,5639855100,34850,34850,34850,34850,0
20250311,180500,5639855100,34850,34850,34850,34850,0
20250311,180400,5639855100,34850,34850,34850,34850,0
20250311,180300,5639855100,34850,34850,34850,34850,0
20250311,180200,5639855100,34850,34850,34850,34850,0
20250311,180100,5639855100,34850,34850,34850,34850,0
20250311,180000,5639855100,34850,34850,34850,34850,0
20250311,175900,5639855100,34850,34850,34850,34850,0
20250311,175800,5639855100,34850,34850,34850,34850,0
20250311,175700,5639855100,34850,34850,34850,34850,0
20250311,175600,5639855100,34850,34850,34850,34850,0
20250311,175500,5639855100,34850,34850,34850,34850,0
20250311,175400,5639855100,34850,34850,34850,34850,0
20250311,175300,5639855100,34850,34850,34850,34850,0
20250311,175200,5639855100,34850,34850,34850,34850,0
20250311,175100,5639855100,34850,34850,34850,34850,0
20250311,175000,5639855100,34850,34850,34850,34850,0
20250311,174900,5639855100,34850,34850,34850,34850,0
20250311,174800,5639855100,34850,34850,34850,34850,0
20250311,174700,5639855100,34850,34850,34850,34850,0
20250311,174600,5639855100,34850,34850,34850,34850,807
20250311,174500,5639855100,34850,34850,34850,34850,0
20250311,174400,5639855100,34850,34850,34850,34850,0
20250311,174300,5639855100,34850,34850,34850,34850,0
20250311,174200,5639855100,34850,34850,34850,34850,0
20250311,174100,5639855100,34850,34850,34850,34850,0
20250311,174000,5639855100,34850,34850,34850,34850,0
20250311,173900,5639855100,34850,34850,34850,34850,0
20250311,173800,5639855100,34850,34850,34850,34850,0
20250311,173700,5639855100,34850,34850,34850,34850,0
20250311,173600,5639855100,34850,34850,34850,34850,0
20250311,173500,5639855100,34850,34850,34850,34850,0
20250311,173400,5639855100,34850,34850,34850,34850,0
20250311,173300,5639855100,34850,34850,34850,34850,0
20250311,173200,5639855100,34850,34850,34850,34850,0
20250311,173100,5639855100,34850,34850,34850,34850,0
20250311,173000,5639855100,34850,34850,34850,34850,0
20250311,172900,5639855100,34850,34850,34850,34850,0
20250311,172800,5639855100,34850,34850,34850,34850,0
20250311,172700,5639855100,34850,34850,34850,34850,0
20250311,172600,5639855100,34850,34850,34850,34850,0
20250311,172500,5639855100,34850,34850,34850,34850,0
20250311,172400,5639855100,34850,34850,34850,34850,0
20250311,172300,5639855100,34850,34850,34850,34850,0
20250311,172200,5639855100,34850,34850,34850,34850,0
20250311,172100,5639855100,34850,34850,34850,34850,0
20250311,172000,5639855100,34850,34850,34850,34850,0
20250311,171900,5639855100,34850,34850,34850,34850,0
20250311,171800,5639855100,34850,34850,34850,34850,0
20250311,171700,5639855100,34850,34850,34850,34850,0
20250311,171600,5639855100,34850,34850,34850,34850,807
20250311,171500,5639855100,34850,34850,34850,34850,0
20250311,171400,5639855100,34850,34850,34850,34850,0
20250311,171300,5639855100,34850,34850,34850,34850,0
20250311,171200,5639855100,34850,34850,34850,34850,0
20250311,171100,5639855100,34850,34850,34850,34850,0
20250311,171000,5639855100,34850,34850,34850,34850,0
20250311,170900,5639855100,34850,34850,34850,34850,0
20250311,170800,5639855100,34850,34850,34850,34850,0
20250311,170700,5639855100,34850,34850,34850,34850,0
20250311,170600,5639855100,34850,34850,34850,34850,0
20250311,170500,5639855100,34850,34850,34850,34850,0
20250311,170400,5639855100,34850,34850,34850,34850,0
20250311,170300,5639855100,34850,34850,34850,34850,0
20250311,170200,5639855100,34850,34850,34850,34850,0
20250311,170100,5639855100,34850,34850,34850,34850,0
20250311,170000,5639855100,34850,34850,34850,34850,0
20250311,165900,5639855100,34850,34850,34850,34850,0
20250311,165800,5639855100,34850,34850,34850,34850,0
20250311,165700,5639855100,34850,34850,34850,34850,0
20250311,165600,5639855100,34850,34850,34850,34850,0
20250311,165500,5639855100,34850,34850,34850,34850,0
20250311,165400,5639855100,34850,34850,34850,34850,0
20250311,165300,5639855100,34850,34850,34850,34850,0
20250311,165200,5639855100,34850,34850,34850,34850,0
20250311,165100,5639855100,34850,34850,34850,34850,0
20250311,165000,5639855100,34850,34850,34850,34850,0
20250311,164900,5639855100,34850,34850,34850,34850,0
20250311,164800,5639855100,34850,34850,34850,34850,0
20250311,164700,5639855100,34850,34850,34850,34850,0
20250311,164600,5639855100,34850,34850,34850,34850,807
20250311,164500,5639855100,34850,34850,34850,34850,0
20250311,164400,5639855100,34850,34850,34850,34850,0
20250311,164300,5639855100,34850,34850,34850,34850,0
20250311,164200,5639855100,34850,34850,34850,34850,0
20250311,164100,5639855100,34850,34850,34850,34850,0
20250311,164000,5639855100,34850,34850,34850,34850,0
20250311,163900,5639855100,34850,34850,34850,34850,0
20250311,163800,5639855100,34850,34850,34850,34850,0
20250311,163700,5639855100,34850,34850,34850,34850,0
20250311,163600,5639855100,34850,34850,34850,34850,0
20250311,163500,5639855100,34850,34850,34850,34850,0
20250311,163400,5639855100,34850,34850,34850,34850,0
20250311,163300,5639855100,34850,34850,34850,34850,0
20250311,163200,5639855100,34850,34850,34850,34850,0
20250311,163100,5639855100,34850,34850,34850,34850,0
20250311,163000,5639855100,34850,34850,34850,34850,0
20250311,162900,5639855100,34850,34850,34850,34850,0
20250311,162800,5639855100,34850,34850,34850,34850,0
20250311,162700,5639855100,34850,34850,34850,34850,0
20250311,162600,5639855100,34850,34850,34850,34850,0
20250311,162500,5639855100,34850,34850,34850,34850,0
20250311,162400,5639855100,34850,34850,34850,34850,0
20250311,162300,5639855100,34850,34850,34850,34850,0
20250311,162200,5639855100,34850,34850,34850,34850,0
20250311,162100,5639855100,34850,34850,34850,34850,0
20250311,162000,5639855100,34850,34850,34850,34850,0
20250311,161900,5639855100,34850,34850,34850,34850,0
20250311,161800,5639855100,34850,34850,34850,34850,0
20250311,161700,5639855100,34850,34850,34850,34850,0
20250311,161600,5639855100,34850,34850,34850,34850,807
20250311,161500,5639855100,34850,34850,34850,34850,0
20250311,161400,5639855100,34850,34850,34850,34850,0
20250311,161300,5639855100,34850,34850,34850,34850,0
20250311,161200,5639855100,34850,34850,34850,34850,0
20250311,161100,5639855100,34850,34850,34850,34850,0
20250311,161000,5639855100,34850,34850,34850,34850,0
20250311,160900,5639855100,34850,34850,34850,34850,0
20250311,160800,5639855100,34850,34850,34850,34850,0
20250311,160700,5639855100,34850,34850,34850,34850,0
20250311,160600,5639855100,34850,34850,34850,34850,0
20250311,160500,5639855100,34850,34850,34850,34850,0
20250311,160400,5639855100,34850,34850,34850,34850,0
20250311,160300,5639855100,34850,34850,34850,34850,0
20250311,160200,5639855100,34850,34850,34850,34850,0
20250311,160100,5639855100,34850,34850,34850,34850,0
20250311,160000,5639855100,34850,34850,34850,34850,0
20250311,155900,5639855100,34850,34850,34850,34850,0
20250311,155800,5639855100,34850,34850,34850,34850,0
20250311,155700,5639855100,34850,34850,34850,34850,0
20250311,155600,5639855100,34850,34850,34850,34850,0
20250311,155500,5639855100,34850,34850,34850,34850,0
20250311,155400,5639855100,34850,34850,34850,34850,0
20250311,155300,5639855100,34850,34850,34850,34850,0
20250311,155200,5639855100,34850,34850,34850,34850,0
20250311,155100,5639855100,34850,34850,34850,34850,0
20250311,155000,5639855100,34850,34850,34850,34850,0
20250311,154900,5639855100,34850,34850,34850,34850,0
20250311,154800,5639855100,34850,34850,34850,34850,0
20250311,154700,5639855100,34850,34850,34850,34850,0
20250311,154600,5639855100,34850,34850,34850,34850,807
20250311,154500,5639855100,34850,34850,34850,34850,0
20250311,154400,5639855100,34850,34850,34850,34850,0
20250311,154300,5639855100,34850,34850,34850,34850,0
20250311,154200,5639855100,34850,34850,34850,34850,0
20250311,154100,5639855100,34850,34850,34850,34850,0
20250311,154000,5639855100,34850,34850,34850,34850,0
20250311,153900,5639855100,34850,34850,34850,34850,0
20250311,153800,5639855100,34850,34850,34850,34850,0
20250311,153700,5639855100,34850,34850,34850,34850,0
20250311,153600,5639855100,34850,34850,34850,34850,0
20250311,153500,5639855100,34850,34850,34850,34850,0
20250311,153400,5639855100,34850,34850,34850,34850,0
20250311,153300,5639855100,34850,34850,34850,34850,0
20250311,153200,5639855100,34850,34850,34850,34850,0
20250311,153100,5639855100,34850,34850,34850,34850,0
20250311,153000,5639855100,34850,34850,34850,34850,807
20250311,152900,5611731150,34900,34900,34900,34900,0
20250311,152800,5611731150,34900,34900,34900,34900,0
20250311,152700,5611731150,34900,34900,34900,34900,0
20250311,152600,5611731150,34900,34900,34900,34900,0
20250311,152500,5611731150,34900,34900,34900,34900,0
20250311,152400,5611731150,34900,34900,34900,34900,0
20250311,152300,5611731150,34900,34900,34900,34900,0
20250311,152200,5611731150,34900,34900,34900,34900,0
20250311,152100,5611731150,34900,34900,34900,34900,0
20250311,152000,5611731150,34900,34900,34900,34900,0
20250311,151900,5611731150,34900,34900,34900,34900,162
20250311,151800,5606077350,34800,34900,34900,34800,32
20250311,151700,5604962550,34900,34900,34900,34750,194
20250311,151600,5598198250,34900,34950,34950,34900,40
20250311,151500,5596801750,34900,34950,34950,34850,143
20250311,151400,5591810050,34900,34950,34950,34900,145
20250311,151300,5586743650,34900,34950,34950,34900,356
20250311,151200,5574307100,34900,34950,34950,34900,235
20250311,151100,5566100700,34950,34900,34950,34900,100
20250311,151000,5562608700,34900,34850,34950,34850,61
20250311,150900,5560480550,34950,34900,34950,34850,354
20250311,150800,5548125700,34900,34900,34900,34900,35
20250311,150700,5546904200,34950,34800,34950,34800,40
20250311,150600,5545506500,34950,34950,34950,34950,43
20250311,150500,5544003650,34800,34950,34950,34800,117
20250311,150400,5539916350,34950,34800,34950,34800,8
20250311,150300,5539637200,34950,34850,34950,34750,168
20250311,150200,5533782750,35000,34950,35000,34950,38
20250311,150100,5532454350,35000,34950,35000,34850,82
20250311,150000,5529592150,34850,34950,34950,34850,149
20250311,145900,5524385150,34950,34950,34950,34950,37
20250311,145800,5523092000,34950,34850,34950,34850,73
20250311,145700,5520541050,34950,34950,34950,34950,42
20250311,145600,5519073150,34950,34950,34950,34800,177
20250311,145500,5512912500,34950,34950,34950,34950,33
20250311,145400,5511759150,34850,34950,34950,34850,101
20250311,145300,5508235400,34950,34950,34950,34950,37
20250311,145200,5506942250,34950,34950,34950,34950,6
20250311,145100,5506732550,34950,34950,34950,34950,83
20250311,145000,5503831700,34950,34950,34950,34950,39
20250311,144900,5502468650,34950,34900,34950,34900,41
20250311,144800,5501037400,34850,35000,35000,34850,307
20250311,144700,5490316050,35000,35000,35000,35000,361
20250311,144600,5477681050,35000,34950,35000,34950,216
20250311,144500,5470129900,34950,34950,34950,34950,80
20250311,144400,5467333900,34950,34900,34950,34850,595
20250311,144300,5446564150,34950,34950,34950,34950,7
20250311,144200,5446319500,34950,34900,34950,34850,86
20250311,144100,5443319800,34950,34950,34950,34850,138
20250311,144000,5438505350,34950,34900,34950,34900,115
20250311,143900,5434491600,34900,34900,34900,34850,382
20250311,143800,5421176500,34900,34900,34900,34850,105
20250311,143700,5417513500,34950,34950,34950,34950,72
20250311,143600,5414997100,34900,34900,34900,34900,538
20250311,143500,5396220900,34900,34950,34950,34800,43
20250311,143400,5394723350,34950,34950,34950,34800,135
20250311,143300,5390019350,34950,34900,34950,34900,148
20250311,143200,5384848850,34750,34950,34950,34750,496
20250311,143100,5367575050,34950,34950,34950,34950,7
20250311,143000,5367330400,34800,35000,35000,34750,365
20250311,142900,5354622100,35000,34950,35000,34950,376
20250311,142800,5341478950,34950,34950,35000,34950,511
20250311,142700,5323619175,34950,34900,34950,34900,266
20250311,142600,5314327475,34950,34850,34950,34850,97
20250311,142500,5310941275,34950,34950,34950,34950,86
20250311,142400,5307935575,34950,34950,34950,34900,83
20250311,142300,5305036975,34950,34950,34950,34900,188
20250311,142200,5298466875,34950,34900,34950,34800,132
20250311,142100,5293865575,34900,34800,34900,34800,174
20250311,142000,5287802975,34950,34850,34950,34850,167
20250311,141900,5281976325,34850,34950,34950,34750,653
20250311,141800,5259231425,34950,34950,34950,34950,7
20250311,141700,5258986775,34950,34900,34950,34900,56
20250311,141600,5257030775,34900,34850,35000,34800,463
20250311,141500,5240829225,34850,34900,35000,34850,444
20250311,141400,5225337775,34950,35000,35000,34950,72
20250311,141300,5222821125,35000,34950,35000,34950,1427
20250311,141200,5172877125,35000,34850,35000,34850,1384
20250311,141100,5124447825,34950,34950,35000,34950,457
20250311,141000,5108461325,34950,34950,35000,34900,1018
20250311,140900,5072841725,34950,34900,35000,34850,1816
20250311,140800,5009362125,34950,34900,34950,34900,1095
20250311,140700,4971137025,34900,34700,34900,34700,3648
20250311,140600,4843917875,34900,34900,34900,34700,245
20250311,140500,4835405575,34800,34950,34950,34800,303
20250311,140400,4824843775,34950,34950,34950,34850,172
20250311,140300,4818833025,34850,34900,34950,34800,551
20250311,140200,4799600225,34900,34800,34900,34750,1864
20250311,140100,4734703075,34800,34700,34800,34650,723
20250311,140000,4709613825,34700,34700,34700,34700,37
20250311,135900,4708329925,34650,34600,34700,34600,250
20250311,135800,4699674275,34600,34650,34650,34500,480
20250311,135700,4683110475,34650,34650,34650,34650,68
20250311,135600,4680754275,34650,34650,34650,34650,33
20250311,135500,4679610825,34550,34700,34700,34550,378
20250311,135400,4666533525,34700,34700,34700,34700,49
20250311,135300,4664833225,34700,34700,34700,34700,90
20250311,135200,4661710225,34700,34600,34700,34600,182
20250311,135100,4655409825,34700,34700,34700,34700,38
20250311,135000,4654091225,34700,34700,34700,34550,41
20250311,134900,4652668825,34700,34700,34700,34700,632
20250311,134800,4630738425,34700,34700,34700,34650,589
20250311,134700,4610303975,34450,34650,34700,34450,960
20250311,134600,4577176575,34650,34550,34650,34550,2681
20250311,134500,4484436775,34550,34500,34550,34500,486
20250311,134400,4467668375,34500,34500,34500,34400,92
20250311,134300,4464499575,34500,34450,34500,34450,299
20250311,134200,4454194375,34500,34450,34500,34450,98
20250311,134100,4450817975,34450,34450,34450,34450,6
20250311,134000,4450611275,34450,34450,34450,34300,445
20250311,133900,4435288825,34450,34300,34450,34300,413
20250311,133800,4421073125,34350,34400,34450,34350,88
20250311,133700,4418047575,34400,34400,34400,34400,7
20250311,133600,4417806775,34400,34400,34400,34350,67
20250311,133500,4415503375,34400,34400,34400,34350,10
20250311,133400,4415159525,34450,34400,34450,34300,788
20250311,133300,4388126875,34400,34400,34400,34400,235
20250311,133200,4380042875,34400,34400,34400,34400,44
20250311,133100,4378529275,34400,34400,34400,34400,223
20250311,133000,4370858075,34300,34350,34350,34300,99
20250311,132900,4367457625,34350,34350,34350,34350,127
20250311,132800,4363095175,34350,34350,34350,34350,163
20250311,132700,4357496125,34350,34450,34450,34350,239
20250311,132600,4349273575,34400,34400,34400,34400,51
20250311,132500,4347519175,34450,34450,34450,34450,435
20250311,132400,4332533425,34450,34300,34450,34300,264
20250311,132300,4323456425,34400,34400,34400,34300,188
20250311,132200,4316992425,34400,34350,34400,34350,51
20250311,132100,4315240525,34400,34350,34400,34350,47
20250311,132000,4313624775,34300,34350,34350,34300,50
20250311,131900,4311907825,34350,34250,34400,34250,58
20250311,131800,4309916925,34400,34400,34400,34400,33
20250311,131700,4308781725,34400,34250,34500,34250,457
20250311,131600,4293089575,34300,34550,34550,34300,541
20250311,131500,4274530875,34550,34550,34550,34300,295
20250311,131400,4264384125,34550,34550,34550,34550,56
20250311,131300,4262449325,34550,34550,34550,34550,42
20250311,131200,4260998225,34550,34350,34550,34300,249
20250311,131100,4252435275,34550,34400,34550,34400,155
20250311,131000,4247096975,34450,34500,34500,34450,90
20250311,130900,4243993725,34400,34450,34600,34400,274
20250311,130800,4234555475,34500,34550,34600,34500,602
20250311,130700,4213762475,34500,34550,34550,34450,159
20250311,130600,4208276325,34550,34500,34550,34450,2598
20250311,130500,4118647225,34500,34450,34500,34450,741
20250311,130400,4093103075,34400,34100,34400,34100,679
20250311,130300,4069816475,34100,33950,34100,33950,300
20250311,130200,4059604125,33950,33900,33950,33900,97
20250311,130100,4056315675,33950,34150,34150,33950,2828
20250311,130000,3959947325,34200,34100,34200,34100,102
20250311,125900,3956469025,34150,34150,34150,34150,162
20250311,125800,3950936725,34150,34250,34250,34150,512
20250311,125700,3933439875,34250,34500,34500,34250,983
20250311,125600,3899770025,34350,34350,34500,34350,641
20250311,125500,3877751525,34500,34500,34550,34500,256
20250311,125400,3868919475,34500,34400,34500,34300,332
20250311,125300,3857529925,34400,34450,34450,34300,767
20250311,125200,3831181875,34600,34600,34600,34600,187
20250311,125100,3824711675,34600,34600,34600,34400,203
20250311,125000,3817723925,34400,34600,34600,34400,800
20250311,124900,3790127725,34600,34500,34600,34500,1246
20250311,124800,3747132175,34500,34450,34500,34400,258
20250311,124700,3738235225,34450,34350,34500,34350,127
20250311,124600,3733857275,34350,34425,34500,34350,103
20250311,124500,3730305350,34500,34300,34550,34300,78
20250311,124400,3727611800,34550,34550,34550,34400,435
20250311,124300,3712633050,34500,34300,34500,34100,3634
20250311,124200,3587630700,34150,34250,34350,34150,745
20250311,124100,3562146650,34350,34250,34400,34250,518
20250311,124000,3544353400,34400,34400,34400,34200,942
20250311,123900,3512070700,34300,34400,34400,34300,350
20250311,123800,3500056650,34400,34400,34400,34400,100
20250311,123700,3496616650,34300,34350,34350,34300,47
20250311,123600,3495002250,34400,34400,34400,34400,21
20250311,123500,3494279850,34400,34350,34400,34350,1361
20250311,123400,3447472450,34300,34300,34300,34250,39
20250311,123300,3446134850,34250,34250,34250,34250,91
20250311,123200,3443018100,34250,34350,34350,34250,63
20250311,123100,3440857050,34300,34350,34350,34300,34
20250311,123000,3439690100,34350,34350,34350,34350,3
20250311,122900,3439587050,34350,34350,34350,34350,306
20250311,122800,3429075950,34350,34300,34350,34300,811
20250311,122700,3401258550,34300,34250,34300,34200,403
20250311,122600,3387448650,34250,34225,34250,34200,216
20250311,122500,3380054225,34225,34250,34250,34225,27
20250311,122400,3379129725,34250,34200,34250,34200,201
20250311,122300,3372247925,34300,34250,34300,34250,98
20250311,122200,3368891375,34300,34300,34300,34250,101
20250311,122100,3365427125,34300,34250,34300,34150,152
20250311,122000,3360224175,34300,34300,34300,34300,57
20250311,121900,3358269075,34250,34175,34250,34100,71
20250311,121800,3355845975,34300,34150,34300,34150,93
20250311,121700,3352661675,34150,34100,34150,33950,222
20250311,121600,3345111225,34100,34350,34350,34100,219
20250311,121500,3337636175,34150,34200,34350,34100,599
20250311,121400,3317131225,34250,34400,34400,34250,1013
20250311,121300,3282373925,34300,34400,34400,34250,36
20250311,121200,3281136825,34400,34200,34400,34150,2915
20250311,121100,3181295125,34200,34150,34200,34150,504
20250311,121000,3164075775,34150,34150,34150,34150,154
20250311,120900,3158816675,34150,34150,34150,34150,834
20250311,120800,3130335575,34150,34150,34150,34150,102
20250311,120700,3126852275,34150,34000,34150,34000,874
20250311,120600,3097056675,34200,34100,34200,34100,481
20250311,120500,3080644575,34100,34050,34200,34000,237
20250311,120400,3072573825,34050,34050,34050,34050,0
20250311,120300,3072573825,34050,34100,34100,34000,1249
20250311,120200,3030045550,34150,33850,34150,33850,6948
20250311,120100,2794060900,33850,33800,33850,33800,797
20250311,120000,2767093700,33700,33800,33800,33700,410
20250311,115900,2753235800,33800,33800,33800,33800,1
20250311,115800,2753202000,33850,33850,33850,33700,139
20250311,115700,2748507150,33800,33750,33800,33700,205
20250311,115600,2741579500,33750,33800,33800,33750,47
20250311,115500,2739992750,33800,33800,33800,33800,0
20250311,115400,2739992750,33800,33800,33800,33800,552
20250311,115300,2721335150,33800,33800,33800,33800,3
20250311,115200,2721233750,33800,33750,33800,33700,721
20250311,115100,2696930850,33750,33750,33750,33750,0
20250311,115000,2696930850,33750,33750,33750,33750,1
20250311,114900,2696897100,33800,33725,33800,33725,5
20250311,114800,2696728225,33800,33800,33800,33800,0
20250311,114700,2696728225,33800,33750,33800,33750,252
20250311,114600,2688213175,33700,33700,33700,33700,44
20250311,114500,2686730375,33800,33800,33800,33800,201
20250311,114400,2679936575,33800,33800,33800,33800,354
20250311,114300,2667971375,33800,33800,33800,33800,578
20250311,114200,2648434975,33700,33800,33800,33700,87
20250311,114100,2645500075,33800,33750,33800,33750,223
20250311,114000,2637962725,33700,33750,33750,33700,375
20250311,113900,2625319225,33750,33750,33750,33750,221
20250311,113800,2617860475,33750,33750,33750,33750,185
20250311,113700,2611616725,33750,33750,33750,33700,263
20250311,113600,2602742975,33750,33800,33800,33650,696
20250311,113500,2579308875,33800,33800,33800,33800,896
20250311,113400,2549024075,33800,33700,33800,33700,439
20250311,113300,2534209325,33650,33550,33650,33550,1277
20250311,113200,2491350375,33550,33500,33550,33500,571
20250311,113100,2472196375,33450,33450,33450,33450,0
20250311,113000,2472196375,33450,33450,33450,33450,0
20250311,112900,2472196375,33450,33400,33450,33400,100
20250311,112800,2468856125,33400,33400,33400,33400,0
20250311,112700,2468856125,33400,33400,33400,33400,20
20250311,112600,2468188125,33450,33475,33475,33450,57
20250311,112500,2466281125,33500,33500,33500,33500,61
20250311,112400,2464237625,33475,33475,33475,33475,0
20250311,112300,2464237625,33475,33450,33475,33450,7
20250311,112200,2464003450,33450,33450,33450,33450,2
20250311,112100,2463936550,33400,33400,33400,33400,88
20250311,112000,2460997350,33350,33350,33350,33350,51
20250311,111900,2459296500,33350,33350,33350,33350,294
20250311,111800,2449491600,33350,33350,33350,33250,103
20250311,111700,2446059550,33350,33300,33350,33300,616
20250311,111600,2425546700,33350,33350,33350,33350,475
20250311,111500,2409705450,33400,33400,33400,33400,113
20250311,111400,2405931250,33400,33400,33400,33400,187
20250311,111300,2399685450,33400,33400,33400,33400,30
20250311,111200,2398683450,33400,33300,33400,33300,968
20250311,111100,2366414300,33300,33300,33300,33300,14
20250311,111000,2365948100,33300,33250,33300,33250,76
20250311,110900,2363421050,33250,33250,33250,33250,21
20250311,110800,2362722800,33250,33150,33300,33150,39
20250311,110700,2361429700,33150,33150,33150,33100,13
20250311,110600,2360998900,33150,33100,33150,33100,59
20250311,110500,2359045950,33150,33150,33150,33150,9
20250311,110400,2358747600,33150,33150,33150,33150,88
20250311,110300,2355830400,33300,33200,33300,33150,172
20250311,110200,2350117050,33300,33300,33300,33300,0
20250311,110100,2350117050,33300,33300,33300,33250,89
20250311,110000,2347154750,33150,33300,33300,33150,101
20250311,105900,2343806450,33350,33150,33350,33150,110
20250311,105800,2340140750,33150,33150,33150,33150,20
20250311,105700,2339477750,33050,33050,33050,33050,0
20250311,105600,2339477750,33050,33150,33150,33050,44
20250311,105500,2338020550,33250,33250,33250,33250,20
20250311,105400,2337355550,33300,33150,33300,33050,297
20250311,105300,2327474050,33050,33100,33150,33050,412
20250311,105200,2313820850,33100,33100,33100,33100,17
20250311,105100,2313258150,33100,33100,33100,33100,91
20250311,105000,2310246050,33100,33100,33100,33100,0
20250311,104900,2310246050,33100,32950,33100,32950,51
20250311,104800,2308565450,32950,33000,33100,32950,154
20250311,104700,2303483350,32950,33100,33100,32950,14
20250311,104600,2303020450,33100,33100,33100,33100,1
20250311,104500,2302987350,32950,32950,32950,32950,5
20250311,104400,2302822600,33150,33150,33150,33150,255
20250311,104300,2294369350,33150,33000,33150,33000,80
20250311,104200,2291729200,33000,33200,33200,32800,17
20250311,104100,2291168200,33000,32800,33000,32750,509
20250311,104000,2274394900,32850,32800,32850,32800,112
20250311,103900,2270719000,32800,32750,32800,32750,34
20250311,103800,2269605450,32800,32850,32850,32800,684
20250311,103700,2247157000,32950,32900,32950,32900,103
20250311,103600,2243763650,32950,32950,32950,32950,0
20250311,103500,2243763650,32950,32800,32950,32800,6
20250311,103400,2243566700,32900,32900,32900,32900,112
20250311,103300,2239881900,32950,32900,32950,32850,623
20250311,103200,2219409300,32900,32950,32950,32900,164
20250311,103100,2214008650,33200,33000,33200,33000,238
20250311,103000,2206154450,33350,33000,33350,33000,687
20250311,102900,2183400950,33050,33050,33050,33050,0
20250311,102800,2183400950,33050,32850,33050,32850,550
20250311,102700,2165253500,32650,32750,32750,32650,582
20250311,102600,2146232250,32850,32850,32850,32850,5
20250311,102500,2146068000,32900,32850,32950,32850,253
20250311,102400,2137741200,32600,32600,32600,32600,72
20250311,102300,2135394000,32800,32500,32800,32500,670
20250311,102200,2113461950,32500,32600,32650,32450,550
20250311,102100,2095574150,32450,32450,32450,32450,21
20250311,102000,2094892700,32400,32450,32450,32400,888
20250311,101900,2066121250,32400,32500,32500,32400,580
20250311,101800,2047272850,32400,32650,32650,32400,1487
20250311,101700,1998935875,32650,32700,32750,32650,422
20250311,101600,1985135775,32750,32750,32750,32750,65
20250311,101500,1983007025,32750,32850,32850,32750,481
20250311,101400,1967235025,32850,32950,32950,32850,100
20250311,101300,1963948775,32900,32900,32900,32900,10
20250311,101200,1963619775,32900,32900,32950,32900,141
20250311,101100,1958979425,32900,32950,33050,32900,140
20250311,101000,1954370175,33000,33100,33100,33000,346
20250311,100900,1942951675,33000,33100,33200,33000,169
20250311,100800,1937357875,33150,32900,33150,32900,440
20250311,100700,1922835725,32850,32975,33000,32850,217
20250311,100600,1915687600,33000,32900,33000,32900,96
20250311,100500,1912526600,32900,32850,32900,32850,2
20250311,100400,1912460850,32850,32950,32950,32850,31
20250311,100300,1911442400,32850,32800,32900,32800,105
20250311,100200,1907993600,32800,33000,33000,32800,1284
20250311,100100,1865637800,33000,33100,33100,33000,266
20250311,100000,1856846500,33100,33150,33150,33100,203
20250311,095900,1850117250,33150,33500,33500,33150,906
20250311,095800,1819989950,33500,33400,33500,33400,22
20250311,095700,1819253650,33400,33350,33400,33350,54
20250311,095600,1817452700,33350,33300,33350,33300,112
20250311,095500,1813718600,33350,33350,33350,33350,128
20250311,095400,1809449800,33250,33250,33250,33250,196
20250311,095300,1802932800,33300,33150,33300,33150,339
20250311,095200,1791687300,33150,33100,33150,33100,837
20250311,095100,1763971900,33100,33000,33100,33000,307
20250311,095000,1753840800,33000,33050,33100,33000,233
20250311,094900,1746141250,33050,33150,33150,33050,196
20250311,094800,1739647500,33150,33200,33250,33150,547
20250311,094700,1721513000,33150,33400,33500,33150,698
20250311,094600,1698321350,33400,33700,33800,33400,1412
20250311,094500,1651008950,33700,33700,33700,33450,88
20250311,094400,1648052600,33700,33700,33700,33450,276
20250311,094300,1638788150,33600,33500,33700,33450,453
20250311,094200,1623610500,33550,33500,33700,33450,303
20250311,094100,1613448000,33550,33750,33800,33500,1383
20250311,094000,1566907850,33750,33750,33850,33750,1065
20250311,093900,1530919250,33750,33800,33800,33700,178
20250311,093800,1524908650,33800,33650,33800,33650,1360
20250311,093700,1479005550,33650,33600,33650,33600,315
20250311,093600,1468406150,33550,33550,33650,33550,220
20250311,093500,1461025050,33500,33700,33700,33500,449
20250311,093400,1445947850,33700,33650,33750,33650,1497
20250311,093300,1395496450,33650,33450,33650,33450,497
20250311,093200,1378857250,33450,33400,33450,33400,214
20250311,093100,1371704450,33400,33300,33400,33300,69
20250311,093000,1369402750,33350,33300,33350,33300,105
20250311,092900,1365903750,33250,33300,33300,33150,650
20250311,092800,1344326450,33150,33700,33700,33150,1165
20250311,092700,1305529500,33700,33450,33700,33450,640
20250311,092600,1284024250,33450,33300,33450,33250,421
20250311,092500,1269951500,33200,33400,33400,33150,964
20250311,092400,1237860750,33250,33400,33400,33200,187
20250311,092300,1231626950,33400,33200,33400,33200,1878
20250311,092200,1168921450,33150,33400,33400,33150,676
20250311,092100,1146426400,33350,33250,33350,33250,275
20250311,092000,1137261900,33300,33500,33500,33250,805
20250311,091900,1110395800,33700,33450,33700,33400,2123
20250311,091800,1039257100,33550,33600,33700,33500,2319
20250311,091700,961365200,33400,33650,33650,33400,581
20250311,091600,941822700,33650,33450,33650,33400,1421
20250311,091500,894113600,33500,33600,33650,33500,1379
20250311,091400,847870100,33500,33150,33550,33150,1482
20250311,091300,798565150,33150,32900,33150,32900,412
20250311,091200,784913650,32900,32850,33000,32800,308
20250311,091100,774783550,32900,32600,32900,32500,1317
20250311,091000,731821250,32850,32400,32850,32400,738
20250311,090900,707646300,32450,32600,32600,32350,1385
20250311,090800,662639850,32600,32600,32600,32600,13
20250311,090700,662216050,32550,32550,32700,32550,332
20250311,090600,651399700,32550,32550,32550,32500,493
20250311,090500,635375500,32550,33050,33050,32400,5300
20250311,090400,462207400,33050,33050,33300,32950,2263
20250311,090300,387499850,33000,33050,33350,33000,1348
20250311,090200,342965450,33150,32800,33150,32750,485
20250311,090100,326951500,32750,32600,32750,32550,6421
20250311,090000,117627200,32600,32600,32600,32350,3611
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201600 5639855100 34850 34850 34850 34850 807
3 20250311 201500 5639855100 34850 34850 34850 34850 0
4 20250311 201400 5639855100 34850 34850 34850 34850 0
5 20250311 201300 5639855100 34850 34850 34850 34850 0
6 20250311 201200 5639855100 34850 34850 34850 34850 0
7 20250311 201100 5639855100 34850 34850 34850 34850 0
8 20250311 201000 5639855100 34850 34850 34850 34850 0
9 20250311 200900 5639855100 34850 34850 34850 34850 0
10 20250311 200800 5639855100 34850 34850 34850 34850 0
11 20250311 200700 5639855100 34850 34850 34850 34850 0
12 20250311 200600 5639855100 34850 34850 34850 34850 0
13 20250311 200500 5639855100 34850 34850 34850 34850 0
14 20250311 200400 5639855100 34850 34850 34850 34850 0
15 20250311 200300 5639855100 34850 34850 34850 34850 0
16 20250311 200200 5639855100 34850 34850 34850 34850 0
17 20250311 200100 5639855100 34850 34850 34850 34850 0
18 20250311 200000 5639855100 34850 34850 34850 34850 0
19 20250311 195900 5639855100 34850 34850 34850 34850 0
20 20250311 195800 5639855100 34850 34850 34850 34850 0
21 20250311 195700 5639855100 34850 34850 34850 34850 0
22 20250311 195600 5639855100 34850 34850 34850 34850 0
23 20250311 195500 5639855100 34850 34850 34850 34850 0
24 20250311 195400 5639855100 34850 34850 34850 34850 0
25 20250311 195300 5639855100 34850 34850 34850 34850 0
26 20250311 195200 5639855100 34850 34850 34850 34850 0
27 20250311 195100 5639855100 34850 34850 34850 34850 0
28 20250311 195000 5639855100 34850 34850 34850 34850 0
29 20250311 194900 5639855100 34850 34850 34850 34850 0
30 20250311 194800 5639855100 34850 34850 34850 34850 0
31 20250311 194700 5639855100 34850 34850 34850 34850 0
32 20250311 194600 5639855100 34850 34850 34850 34850 807
33 20250311 194500 5639855100 34850 34850 34850 34850 0
34 20250311 194400 5639855100 34850 34850 34850 34850 0
35 20250311 194300 5639855100 34850 34850 34850 34850 0
36 20250311 194200 5639855100 34850 34850 34850 34850 0
37 20250311 194100 5639855100 34850 34850 34850 34850 0
38 20250311 194000 5639855100 34850 34850 34850 34850 0
39 20250311 193900 5639855100 34850 34850 34850 34850 0
40 20250311 193800 5639855100 34850 34850 34850 34850 0
41 20250311 193700 5639855100 34850 34850 34850 34850 0
42 20250311 193600 5639855100 34850 34850 34850 34850 0
43 20250311 193500 5639855100 34850 34850 34850 34850 0
44 20250311 193400 5639855100 34850 34850 34850 34850 0
45 20250311 193300 5639855100 34850 34850 34850 34850 0
46 20250311 193200 5639855100 34850 34850 34850 34850 0
47 20250311 193100 5639855100 34850 34850 34850 34850 0
48 20250311 193000 5639855100 34850 34850 34850 34850 0
49 20250311 192900 5639855100 34850 34850 34850 34850 0
50 20250311 192800 5639855100 34850 34850 34850 34850 0
51 20250311 192700 5639855100 34850 34850 34850 34850 0
52 20250311 192600 5639855100 34850 34850 34850 34850 0
53 20250311 192500 5639855100 34850 34850 34850 34850 0
54 20250311 192400 5639855100 34850 34850 34850 34850 0
55 20250311 192300 5639855100 34850 34850 34850 34850 0
56 20250311 192200 5639855100 34850 34850 34850 34850 0
57 20250311 192100 5639855100 34850 34850 34850 34850 0
58 20250311 192000 5639855100 34850 34850 34850 34850 0
59 20250311 191900 5639855100 34850 34850 34850 34850 0
60 20250311 191800 5639855100 34850 34850 34850 34850 0
61 20250311 191700 5639855100 34850 34850 34850 34850 0
62 20250311 191600 5639855100 34850 34850 34850 34850 807
63 20250311 191500 5639855100 34850 34850 34850 34850 0
64 20250311 191400 5639855100 34850 34850 34850 34850 0
65 20250311 191300 5639855100 34850 34850 34850 34850 0
66 20250311 191200 5639855100 34850 34850 34850 34850 0
67 20250311 191100 5639855100 34850 34850 34850 34850 0
68 20250311 191000 5639855100 34850 34850 34850 34850 0
69 20250311 190900 5639855100 34850 34850 34850 34850 0
70 20250311 190800 5639855100 34850 34850 34850 34850 0
71 20250311 190700 5639855100 34850 34850 34850 34850 0
72 20250311 190600 5639855100 34850 34850 34850 34850 0
73 20250311 190500 5639855100 34850 34850 34850 34850 0
74 20250311 190400 5639855100 34850 34850 34850 34850 0
75 20250311 190300 5639855100 34850 34850 34850 34850 0
76 20250311 190200 5639855100 34850 34850 34850 34850 0
77 20250311 190100 5639855100 34850 34850 34850 34850 0
78 20250311 190000 5639855100 34850 34850 34850 34850 0
79 20250311 185900 5639855100 34850 34850 34850 34850 0
80 20250311 185800 5639855100 34850 34850 34850 34850 0
81 20250311 185700 5639855100 34850 34850 34850 34850 0
82 20250311 185600 5639855100 34850 34850 34850 34850 0
83 20250311 185500 5639855100 34850 34850 34850 34850 0
84 20250311 185400 5639855100 34850 34850 34850 34850 0
85 20250311 185300 5639855100 34850 34850 34850 34850 0
86 20250311 185200 5639855100 34850 34850 34850 34850 0
87 20250311 185100 5639855100 34850 34850 34850 34850 0
88 20250311 185000 5639855100 34850 34850 34850 34850 0
89 20250311 184900 5639855100 34850 34850 34850 34850 0
90 20250311 184800 5639855100 34850 34850 34850 34850 0
91 20250311 184700 5639855100 34850 34850 34850 34850 0
92 20250311 184600 5639855100 34850 34850 34850 34850 807
93 20250311 184500 5639855100 34850 34850 34850 34850 0
94 20250311 184400 5639855100 34850 34850 34850 34850 0
95 20250311 184300 5639855100 34850 34850 34850 34850 0
96 20250311 184200 5639855100 34850 34850 34850 34850 0
97 20250311 184100 5639855100 34850 34850 34850 34850 0
98 20250311 184000 5639855100 34850 34850 34850 34850 0
99 20250311 183900 5639855100 34850 34850 34850 34850 0
100 20250311 183800 5639855100 34850 34850 34850 34850 0
101 20250311 183700 5639855100 34850 34850 34850 34850 0
102 20250311 183600 5639855100 34850 34850 34850 34850 0
103 20250311 183500 5639855100 34850 34850 34850 34850 0
104 20250311 183400 5639855100 34850 34850 34850 34850 0
105 20250311 183300 5639855100 34850 34850 34850 34850 0
106 20250311 183200 5639855100 34850 34850 34850 34850 0
107 20250311 183100 5639855100 34850 34850 34850 34850 0
108 20250311 183000 5639855100 34850 34850 34850 34850 0
109 20250311 182900 5639855100 34850 34850 34850 34850 0
110 20250311 182800 5639855100 34850 34850 34850 34850 0
111 20250311 182700 5639855100 34850 34850 34850 34850 0
112 20250311 182600 5639855100 34850 34850 34850 34850 0
113 20250311 182500 5639855100 34850 34850 34850 34850 0
114 20250311 182400 5639855100 34850 34850 34850 34850 0
115 20250311 182300 5639855100 34850 34850 34850 34850 0
116 20250311 182200 5639855100 34850 34850 34850 34850 0
117 20250311 182100 5639855100 34850 34850 34850 34850 0
118 20250311 182000 5639855100 34850 34850 34850 34850 0
119 20250311 181900 5639855100 34850 34850 34850 34850 0
120 20250311 181800 5639855100 34850 34850 34850 34850 0
121 20250311 181700 5639855100 34850 34850 34850 34850 0
122 20250311 181600 5639855100 34850 34850 34850 34850 807
123 20250311 181500 5639855100 34850 34850 34850 34850 0
124 20250311 181400 5639855100 34850 34850 34850 34850 0
125 20250311 181300 5639855100 34850 34850 34850 34850 0
126 20250311 181200 5639855100 34850 34850 34850 34850 0
127 20250311 181100 5639855100 34850 34850 34850 34850 0
128 20250311 181000 5639855100 34850 34850 34850 34850 0
129 20250311 180900 5639855100 34850 34850 34850 34850 0
130 20250311 180800 5639855100 34850 34850 34850 34850 0
131 20250311 180700 5639855100 34850 34850 34850 34850 0
132 20250311 180600 5639855100 34850 34850 34850 34850 0
133 20250311 180500 5639855100 34850 34850 34850 34850 0
134 20250311 180400 5639855100 34850 34850 34850 34850 0
135 20250311 180300 5639855100 34850 34850 34850 34850 0
136 20250311 180200 5639855100 34850 34850 34850 34850 0
137 20250311 180100 5639855100 34850 34850 34850 34850 0
138 20250311 180000 5639855100 34850 34850 34850 34850 0
139 20250311 175900 5639855100 34850 34850 34850 34850 0
140 20250311 175800 5639855100 34850 34850 34850 34850 0
141 20250311 175700 5639855100 34850 34850 34850 34850 0
142 20250311 175600 5639855100 34850 34850 34850 34850 0
143 20250311 175500 5639855100 34850 34850 34850 34850 0
144 20250311 175400 5639855100 34850 34850 34850 34850 0
145 20250311 175300 5639855100 34850 34850 34850 34850 0
146 20250311 175200 5639855100 34850 34850 34850 34850 0
147 20250311 175100 5639855100 34850 34850 34850 34850 0
148 20250311 175000 5639855100 34850 34850 34850 34850 0
149 20250311 174900 5639855100 34850 34850 34850 34850 0
150 20250311 174800 5639855100 34850 34850 34850 34850 0
151 20250311 174700 5639855100 34850 34850 34850 34850 0
152 20250311 174600 5639855100 34850 34850 34850 34850 807
153 20250311 174500 5639855100 34850 34850 34850 34850 0
154 20250311 174400 5639855100 34850 34850 34850 34850 0
155 20250311 174300 5639855100 34850 34850 34850 34850 0
156 20250311 174200 5639855100 34850 34850 34850 34850 0
157 20250311 174100 5639855100 34850 34850 34850 34850 0
158 20250311 174000 5639855100 34850 34850 34850 34850 0
159 20250311 173900 5639855100 34850 34850 34850 34850 0
160 20250311 173800 5639855100 34850 34850 34850 34850 0
161 20250311 173700 5639855100 34850 34850 34850 34850 0
162 20250311 173600 5639855100 34850 34850 34850 34850 0
163 20250311 173500 5639855100 34850 34850 34850 34850 0
164 20250311 173400 5639855100 34850 34850 34850 34850 0
165 20250311 173300 5639855100 34850 34850 34850 34850 0
166 20250311 173200 5639855100 34850 34850 34850 34850 0
167 20250311 173100 5639855100 34850 34850 34850 34850 0
168 20250311 173000 5639855100 34850 34850 34850 34850 0
169 20250311 172900 5639855100 34850 34850 34850 34850 0
170 20250311 172800 5639855100 34850 34850 34850 34850 0
171 20250311 172700 5639855100 34850 34850 34850 34850 0
172 20250311 172600 5639855100 34850 34850 34850 34850 0
173 20250311 172500 5639855100 34850 34850 34850 34850 0
174 20250311 172400 5639855100 34850 34850 34850 34850 0
175 20250311 172300 5639855100 34850 34850 34850 34850 0
176 20250311 172200 5639855100 34850 34850 34850 34850 0
177 20250311 172100 5639855100 34850 34850 34850 34850 0
178 20250311 172000 5639855100 34850 34850 34850 34850 0
179 20250311 171900 5639855100 34850 34850 34850 34850 0
180 20250311 171800 5639855100 34850 34850 34850 34850 0
181 20250311 171700 5639855100 34850 34850 34850 34850 0
182 20250311 171600 5639855100 34850 34850 34850 34850 807
183 20250311 171500 5639855100 34850 34850 34850 34850 0
184 20250311 171400 5639855100 34850 34850 34850 34850 0
185 20250311 171300 5639855100 34850 34850 34850 34850 0
186 20250311 171200 5639855100 34850 34850 34850 34850 0
187 20250311 171100 5639855100 34850 34850 34850 34850 0
188 20250311 171000 5639855100 34850 34850 34850 34850 0
189 20250311 170900 5639855100 34850 34850 34850 34850 0
190 20250311 170800 5639855100 34850 34850 34850 34850 0
191 20250311 170700 5639855100 34850 34850 34850 34850 0
192 20250311 170600 5639855100 34850 34850 34850 34850 0
193 20250311 170500 5639855100 34850 34850 34850 34850 0
194 20250311 170400 5639855100 34850 34850 34850 34850 0
195 20250311 170300 5639855100 34850 34850 34850 34850 0
196 20250311 170200 5639855100 34850 34850 34850 34850 0
197 20250311 170100 5639855100 34850 34850 34850 34850 0
198 20250311 170000 5639855100 34850 34850 34850 34850 0
199 20250311 165900 5639855100 34850 34850 34850 34850 0
200 20250311 165800 5639855100 34850 34850 34850 34850 0
201 20250311 165700 5639855100 34850 34850 34850 34850 0
202 20250311 165600 5639855100 34850 34850 34850 34850 0
203 20250311 165500 5639855100 34850 34850 34850 34850 0
204 20250311 165400 5639855100 34850 34850 34850 34850 0
205 20250311 165300 5639855100 34850 34850 34850 34850 0
206 20250311 165200 5639855100 34850 34850 34850 34850 0
207 20250311 165100 5639855100 34850 34850 34850 34850 0
208 20250311 165000 5639855100 34850 34850 34850 34850 0
209 20250311 164900 5639855100 34850 34850 34850 34850 0
210 20250311 164800 5639855100 34850 34850 34850 34850 0
211 20250311 164700 5639855100 34850 34850 34850 34850 0
212 20250311 164600 5639855100 34850 34850 34850 34850 807
213 20250311 164500 5639855100 34850 34850 34850 34850 0
214 20250311 164400 5639855100 34850 34850 34850 34850 0
215 20250311 164300 5639855100 34850 34850 34850 34850 0
216 20250311 164200 5639855100 34850 34850 34850 34850 0
217 20250311 164100 5639855100 34850 34850 34850 34850 0
218 20250311 164000 5639855100 34850 34850 34850 34850 0
219 20250311 163900 5639855100 34850 34850 34850 34850 0
220 20250311 163800 5639855100 34850 34850 34850 34850 0
221 20250311 163700 5639855100 34850 34850 34850 34850 0
222 20250311 163600 5639855100 34850 34850 34850 34850 0
223 20250311 163500 5639855100 34850 34850 34850 34850 0
224 20250311 163400 5639855100 34850 34850 34850 34850 0
225 20250311 163300 5639855100 34850 34850 34850 34850 0
226 20250311 163200 5639855100 34850 34850 34850 34850 0
227 20250311 163100 5639855100 34850 34850 34850 34850 0
228 20250311 163000 5639855100 34850 34850 34850 34850 0
229 20250311 162900 5639855100 34850 34850 34850 34850 0
230 20250311 162800 5639855100 34850 34850 34850 34850 0
231 20250311 162700 5639855100 34850 34850 34850 34850 0
232 20250311 162600 5639855100 34850 34850 34850 34850 0
233 20250311 162500 5639855100 34850 34850 34850 34850 0
234 20250311 162400 5639855100 34850 34850 34850 34850 0
235 20250311 162300 5639855100 34850 34850 34850 34850 0
236 20250311 162200 5639855100 34850 34850 34850 34850 0
237 20250311 162100 5639855100 34850 34850 34850 34850 0
238 20250311 162000 5639855100 34850 34850 34850 34850 0
239 20250311 161900 5639855100 34850 34850 34850 34850 0
240 20250311 161800 5639855100 34850 34850 34850 34850 0
241 20250311 161700 5639855100 34850 34850 34850 34850 0
242 20250311 161600 5639855100 34850 34850 34850 34850 807
243 20250311 161500 5639855100 34850 34850 34850 34850 0
244 20250311 161400 5639855100 34850 34850 34850 34850 0
245 20250311 161300 5639855100 34850 34850 34850 34850 0
246 20250311 161200 5639855100 34850 34850 34850 34850 0
247 20250311 161100 5639855100 34850 34850 34850 34850 0
248 20250311 161000 5639855100 34850 34850 34850 34850 0
249 20250311 160900 5639855100 34850 34850 34850 34850 0
250 20250311 160800 5639855100 34850 34850 34850 34850 0
251 20250311 160700 5639855100 34850 34850 34850 34850 0
252 20250311 160600 5639855100 34850 34850 34850 34850 0
253 20250311 160500 5639855100 34850 34850 34850 34850 0
254 20250311 160400 5639855100 34850 34850 34850 34850 0
255 20250311 160300 5639855100 34850 34850 34850 34850 0
256 20250311 160200 5639855100 34850 34850 34850 34850 0
257 20250311 160100 5639855100 34850 34850 34850 34850 0
258 20250311 160000 5639855100 34850 34850 34850 34850 0
259 20250311 155900 5639855100 34850 34850 34850 34850 0
260 20250311 155800 5639855100 34850 34850 34850 34850 0
261 20250311 155700 5639855100 34850 34850 34850 34850 0
262 20250311 155600 5639855100 34850 34850 34850 34850 0
263 20250311 155500 5639855100 34850 34850 34850 34850 0
264 20250311 155400 5639855100 34850 34850 34850 34850 0
265 20250311 155300 5639855100 34850 34850 34850 34850 0
266 20250311 155200 5639855100 34850 34850 34850 34850 0
267 20250311 155100 5639855100 34850 34850 34850 34850 0
268 20250311 155000 5639855100 34850 34850 34850 34850 0
269 20250311 154900 5639855100 34850 34850 34850 34850 0
270 20250311 154800 5639855100 34850 34850 34850 34850 0
271 20250311 154700 5639855100 34850 34850 34850 34850 0
272 20250311 154600 5639855100 34850 34850 34850 34850 807
273 20250311 154500 5639855100 34850 34850 34850 34850 0
274 20250311 154400 5639855100 34850 34850 34850 34850 0
275 20250311 154300 5639855100 34850 34850 34850 34850 0
276 20250311 154200 5639855100 34850 34850 34850 34850 0
277 20250311 154100 5639855100 34850 34850 34850 34850 0
278 20250311 154000 5639855100 34850 34850 34850 34850 0
279 20250311 153900 5639855100 34850 34850 34850 34850 0
280 20250311 153800 5639855100 34850 34850 34850 34850 0
281 20250311 153700 5639855100 34850 34850 34850 34850 0
282 20250311 153600 5639855100 34850 34850 34850 34850 0
283 20250311 153500 5639855100 34850 34850 34850 34850 0
284 20250311 153400 5639855100 34850 34850 34850 34850 0
285 20250311 153300 5639855100 34850 34850 34850 34850 0
286 20250311 153200 5639855100 34850 34850 34850 34850 0
287 20250311 153100 5639855100 34850 34850 34850 34850 0
288 20250311 153000 5639855100 34850 34850 34850 34850 807
289 20250311 152900 5611731150 34900 34900 34900 34900 0
290 20250311 152800 5611731150 34900 34900 34900 34900 0
291 20250311 152700 5611731150 34900 34900 34900 34900 0
292 20250311 152600 5611731150 34900 34900 34900 34900 0
293 20250311 152500 5611731150 34900 34900 34900 34900 0
294 20250311 152400 5611731150 34900 34900 34900 34900 0
295 20250311 152300 5611731150 34900 34900 34900 34900 0
296 20250311 152200 5611731150 34900 34900 34900 34900 0
297 20250311 152100 5611731150 34900 34900 34900 34900 0
298 20250311 152000 5611731150 34900 34900 34900 34900 0
299 20250311 151900 5611731150 34900 34900 34900 34900 162
300 20250311 151800 5606077350 34800 34900 34900 34800 32
301 20250311 151700 5604962550 34900 34900 34900 34750 194
302 20250311 151600 5598198250 34900 34950 34950 34900 40
303 20250311 151500 5596801750 34900 34950 34950 34850 143
304 20250311 151400 5591810050 34900 34950 34950 34900 145
305 20250311 151300 5586743650 34900 34950 34950 34900 356
306 20250311 151200 5574307100 34900 34950 34950 34900 235
307 20250311 151100 5566100700 34950 34900 34950 34900 100
308 20250311 151000 5562608700 34900 34850 34950 34850 61
309 20250311 150900 5560480550 34950 34900 34950 34850 354
310 20250311 150800 5548125700 34900 34900 34900 34900 35
311 20250311 150700 5546904200 34950 34800 34950 34800 40
312 20250311 150600 5545506500 34950 34950 34950 34950 43
313 20250311 150500 5544003650 34800 34950 34950 34800 117
314 20250311 150400 5539916350 34950 34800 34950 34800 8
315 20250311 150300 5539637200 34950 34850 34950 34750 168
316 20250311 150200 5533782750 35000 34950 35000 34950 38
317 20250311 150100 5532454350 35000 34950 35000 34850 82
318 20250311 150000 5529592150 34850 34950 34950 34850 149
319 20250311 145900 5524385150 34950 34950 34950 34950 37
320 20250311 145800 5523092000 34950 34850 34950 34850 73
321 20250311 145700 5520541050 34950 34950 34950 34950 42
322 20250311 145600 5519073150 34950 34950 34950 34800 177
323 20250311 145500 5512912500 34950 34950 34950 34950 33
324 20250311 145400 5511759150 34850 34950 34950 34850 101
325 20250311 145300 5508235400 34950 34950 34950 34950 37
326 20250311 145200 5506942250 34950 34950 34950 34950 6
327 20250311 145100 5506732550 34950 34950 34950 34950 83
328 20250311 145000 5503831700 34950 34950 34950 34950 39
329 20250311 144900 5502468650 34950 34900 34950 34900 41
330 20250311 144800 5501037400 34850 35000 35000 34850 307
331 20250311 144700 5490316050 35000 35000 35000 35000 361
332 20250311 144600 5477681050 35000 34950 35000 34950 216
333 20250311 144500 5470129900 34950 34950 34950 34950 80
334 20250311 144400 5467333900 34950 34900 34950 34850 595
335 20250311 144300 5446564150 34950 34950 34950 34950 7
336 20250311 144200 5446319500 34950 34900 34950 34850 86
337 20250311 144100 5443319800 34950 34950 34950 34850 138
338 20250311 144000 5438505350 34950 34900 34950 34900 115
339 20250311 143900 5434491600 34900 34900 34900 34850 382
340 20250311 143800 5421176500 34900 34900 34900 34850 105
341 20250311 143700 5417513500 34950 34950 34950 34950 72
342 20250311 143600 5414997100 34900 34900 34900 34900 538
343 20250311 143500 5396220900 34900 34950 34950 34800 43
344 20250311 143400 5394723350 34950 34950 34950 34800 135
345 20250311 143300 5390019350 34950 34900 34950 34900 148
346 20250311 143200 5384848850 34750 34950 34950 34750 496
347 20250311 143100 5367575050 34950 34950 34950 34950 7
348 20250311 143000 5367330400 34800 35000 35000 34750 365
349 20250311 142900 5354622100 35000 34950 35000 34950 376
350 20250311 142800 5341478950 34950 34950 35000 34950 511
351 20250311 142700 5323619175 34950 34900 34950 34900 266
352 20250311 142600 5314327475 34950 34850 34950 34850 97
353 20250311 142500 5310941275 34950 34950 34950 34950 86
354 20250311 142400 5307935575 34950 34950 34950 34900 83
355 20250311 142300 5305036975 34950 34950 34950 34900 188
356 20250311 142200 5298466875 34950 34900 34950 34800 132
357 20250311 142100 5293865575 34900 34800 34900 34800 174
358 20250311 142000 5287802975 34950 34850 34950 34850 167
359 20250311 141900 5281976325 34850 34950 34950 34750 653
360 20250311 141800 5259231425 34950 34950 34950 34950 7
361 20250311 141700 5258986775 34950 34900 34950 34900 56
362 20250311 141600 5257030775 34900 34850 35000 34800 463
363 20250311 141500 5240829225 34850 34900 35000 34850 444
364 20250311 141400 5225337775 34950 35000 35000 34950 72
365 20250311 141300 5222821125 35000 34950 35000 34950 1427
366 20250311 141200 5172877125 35000 34850 35000 34850 1384
367 20250311 141100 5124447825 34950 34950 35000 34950 457
368 20250311 141000 5108461325 34950 34950 35000 34900 1018
369 20250311 140900 5072841725 34950 34900 35000 34850 1816
370 20250311 140800 5009362125 34950 34900 34950 34900 1095
371 20250311 140700 4971137025 34900 34700 34900 34700 3648
372 20250311 140600 4843917875 34900 34900 34900 34700 245
373 20250311 140500 4835405575 34800 34950 34950 34800 303
374 20250311 140400 4824843775 34950 34950 34950 34850 172
375 20250311 140300 4818833025 34850 34900 34950 34800 551
376 20250311 140200 4799600225 34900 34800 34900 34750 1864
377 20250311 140100 4734703075 34800 34700 34800 34650 723
378 20250311 140000 4709613825 34700 34700 34700 34700 37
379 20250311 135900 4708329925 34650 34600 34700 34600 250
380 20250311 135800 4699674275 34600 34650 34650 34500 480
381 20250311 135700 4683110475 34650 34650 34650 34650 68
382 20250311 135600 4680754275 34650 34650 34650 34650 33
383 20250311 135500 4679610825 34550 34700 34700 34550 378
384 20250311 135400 4666533525 34700 34700 34700 34700 49
385 20250311 135300 4664833225 34700 34700 34700 34700 90
386 20250311 135200 4661710225 34700 34600 34700 34600 182
387 20250311 135100 4655409825 34700 34700 34700 34700 38
388 20250311 135000 4654091225 34700 34700 34700 34550 41
389 20250311 134900 4652668825 34700 34700 34700 34700 632
390 20250311 134800 4630738425 34700 34700 34700 34650 589
391 20250311 134700 4610303975 34450 34650 34700 34450 960
392 20250311 134600 4577176575 34650 34550 34650 34550 2681
393 20250311 134500 4484436775 34550 34500 34550 34500 486
394 20250311 134400 4467668375 34500 34500 34500 34400 92
395 20250311 134300 4464499575 34500 34450 34500 34450 299
396 20250311 134200 4454194375 34500 34450 34500 34450 98
397 20250311 134100 4450817975 34450 34450 34450 34450 6
398 20250311 134000 4450611275 34450 34450 34450 34300 445
399 20250311 133900 4435288825 34450 34300 34450 34300 413
400 20250311 133800 4421073125 34350 34400 34450 34350 88
401 20250311 133700 4418047575 34400 34400 34400 34400 7
402 20250311 133600 4417806775 34400 34400 34400 34350 67
403 20250311 133500 4415503375 34400 34400 34400 34350 10
404 20250311 133400 4415159525 34450 34400 34450 34300 788
405 20250311 133300 4388126875 34400 34400 34400 34400 235
406 20250311 133200 4380042875 34400 34400 34400 34400 44
407 20250311 133100 4378529275 34400 34400 34400 34400 223
408 20250311 133000 4370858075 34300 34350 34350 34300 99
409 20250311 132900 4367457625 34350 34350 34350 34350 127
410 20250311 132800 4363095175 34350 34350 34350 34350 163
411 20250311 132700 4357496125 34350 34450 34450 34350 239
412 20250311 132600 4349273575 34400 34400 34400 34400 51
413 20250311 132500 4347519175 34450 34450 34450 34450 435
414 20250311 132400 4332533425 34450 34300 34450 34300 264
415 20250311 132300 4323456425 34400 34400 34400 34300 188
416 20250311 132200 4316992425 34400 34350 34400 34350 51
417 20250311 132100 4315240525 34400 34350 34400 34350 47
418 20250311 132000 4313624775 34300 34350 34350 34300 50
419 20250311 131900 4311907825 34350 34250 34400 34250 58
420 20250311 131800 4309916925 34400 34400 34400 34400 33
421 20250311 131700 4308781725 34400 34250 34500 34250 457
422 20250311 131600 4293089575 34300 34550 34550 34300 541
423 20250311 131500 4274530875 34550 34550 34550 34300 295
424 20250311 131400 4264384125 34550 34550 34550 34550 56
425 20250311 131300 4262449325 34550 34550 34550 34550 42
426 20250311 131200 4260998225 34550 34350 34550 34300 249
427 20250311 131100 4252435275 34550 34400 34550 34400 155
428 20250311 131000 4247096975 34450 34500 34500 34450 90
429 20250311 130900 4243993725 34400 34450 34600 34400 274
430 20250311 130800 4234555475 34500 34550 34600 34500 602
431 20250311 130700 4213762475 34500 34550 34550 34450 159
432 20250311 130600 4208276325 34550 34500 34550 34450 2598
433 20250311 130500 4118647225 34500 34450 34500 34450 741
434 20250311 130400 4093103075 34400 34100 34400 34100 679
435 20250311 130300 4069816475 34100 33950 34100 33950 300
436 20250311 130200 4059604125 33950 33900 33950 33900 97
437 20250311 130100 4056315675 33950 34150 34150 33950 2828
438 20250311 130000 3959947325 34200 34100 34200 34100 102
439 20250311 125900 3956469025 34150 34150 34150 34150 162
440 20250311 125800 3950936725 34150 34250 34250 34150 512
441 20250311 125700 3933439875 34250 34500 34500 34250 983
442 20250311 125600 3899770025 34350 34350 34500 34350 641
443 20250311 125500 3877751525 34500 34500 34550 34500 256
444 20250311 125400 3868919475 34500 34400 34500 34300 332
445 20250311 125300 3857529925 34400 34450 34450 34300 767
446 20250311 125200 3831181875 34600 34600 34600 34600 187
447 20250311 125100 3824711675 34600 34600 34600 34400 203
448 20250311 125000 3817723925 34400 34600 34600 34400 800
449 20250311 124900 3790127725 34600 34500 34600 34500 1246
450 20250311 124800 3747132175 34500 34450 34500 34400 258
451 20250311 124700 3738235225 34450 34350 34500 34350 127
452 20250311 124600 3733857275 34350 34425 34500 34350 103
453 20250311 124500 3730305350 34500 34300 34550 34300 78
454 20250311 124400 3727611800 34550 34550 34550 34400 435
455 20250311 124300 3712633050 34500 34300 34500 34100 3634
456 20250311 124200 3587630700 34150 34250 34350 34150 745
457 20250311 124100 3562146650 34350 34250 34400 34250 518
458 20250311 124000 3544353400 34400 34400 34400 34200 942
459 20250311 123900 3512070700 34300 34400 34400 34300 350
460 20250311 123800 3500056650 34400 34400 34400 34400 100
461 20250311 123700 3496616650 34300 34350 34350 34300 47
462 20250311 123600 3495002250 34400 34400 34400 34400 21
463 20250311 123500 3494279850 34400 34350 34400 34350 1361
464 20250311 123400 3447472450 34300 34300 34300 34250 39
465 20250311 123300 3446134850 34250 34250 34250 34250 91
466 20250311 123200 3443018100 34250 34350 34350 34250 63
467 20250311 123100 3440857050 34300 34350 34350 34300 34
468 20250311 123000 3439690100 34350 34350 34350 34350 3
469 20250311 122900 3439587050 34350 34350 34350 34350 306
470 20250311 122800 3429075950 34350 34300 34350 34300 811
471 20250311 122700 3401258550 34300 34250 34300 34200 403
472 20250311 122600 3387448650 34250 34225 34250 34200 216
473 20250311 122500 3380054225 34225 34250 34250 34225 27
474 20250311 122400 3379129725 34250 34200 34250 34200 201
475 20250311 122300 3372247925 34300 34250 34300 34250 98
476 20250311 122200 3368891375 34300 34300 34300 34250 101
477 20250311 122100 3365427125 34300 34250 34300 34150 152
478 20250311 122000 3360224175 34300 34300 34300 34300 57
479 20250311 121900 3358269075 34250 34175 34250 34100 71
480 20250311 121800 3355845975 34300 34150 34300 34150 93
481 20250311 121700 3352661675 34150 34100 34150 33950 222
482 20250311 121600 3345111225 34100 34350 34350 34100 219
483 20250311 121500 3337636175 34150 34200 34350 34100 599
484 20250311 121400 3317131225 34250 34400 34400 34250 1013
485 20250311 121300 3282373925 34300 34400 34400 34250 36
486 20250311 121200 3281136825 34400 34200 34400 34150 2915
487 20250311 121100 3181295125 34200 34150 34200 34150 504
488 20250311 121000 3164075775 34150 34150 34150 34150 154
489 20250311 120900 3158816675 34150 34150 34150 34150 834
490 20250311 120800 3130335575 34150 34150 34150 34150 102
491 20250311 120700 3126852275 34150 34000 34150 34000 874
492 20250311 120600 3097056675 34200 34100 34200 34100 481
493 20250311 120500 3080644575 34100 34050 34200 34000 237
494 20250311 120400 3072573825 34050 34050 34050 34050 0
495 20250311 120300 3072573825 34050 34100 34100 34000 1249
496 20250311 120200 3030045550 34150 33850 34150 33850 6948
497 20250311 120100 2794060900 33850 33800 33850 33800 797
498 20250311 120000 2767093700 33700 33800 33800 33700 410
499 20250311 115900 2753235800 33800 33800 33800 33800 1
500 20250311 115800 2753202000 33850 33850 33850 33700 139
501 20250311 115700 2748507150 33800 33750 33800 33700 205
502 20250311 115600 2741579500 33750 33800 33800 33750 47
503 20250311 115500 2739992750 33800 33800 33800 33800 0
504 20250311 115400 2739992750 33800 33800 33800 33800 552
505 20250311 115300 2721335150 33800 33800 33800 33800 3
506 20250311 115200 2721233750 33800 33750 33800 33700 721
507 20250311 115100 2696930850 33750 33750 33750 33750 0
508 20250311 115000 2696930850 33750 33750 33750 33750 1
509 20250311 114900 2696897100 33800 33725 33800 33725 5
510 20250311 114800 2696728225 33800 33800 33800 33800 0
511 20250311 114700 2696728225 33800 33750 33800 33750 252
512 20250311 114600 2688213175 33700 33700 33700 33700 44
513 20250311 114500 2686730375 33800 33800 33800 33800 201
514 20250311 114400 2679936575 33800 33800 33800 33800 354
515 20250311 114300 2667971375 33800 33800 33800 33800 578
516 20250311 114200 2648434975 33700 33800 33800 33700 87
517 20250311 114100 2645500075 33800 33750 33800 33750 223
518 20250311 114000 2637962725 33700 33750 33750 33700 375
519 20250311 113900 2625319225 33750 33750 33750 33750 221
520 20250311 113800 2617860475 33750 33750 33750 33750 185
521 20250311 113700 2611616725 33750 33750 33750 33700 263
522 20250311 113600 2602742975 33750 33800 33800 33650 696
523 20250311 113500 2579308875 33800 33800 33800 33800 896
524 20250311 113400 2549024075 33800 33700 33800 33700 439
525 20250311 113300 2534209325 33650 33550 33650 33550 1277
526 20250311 113200 2491350375 33550 33500 33550 33500 571
527 20250311 113100 2472196375 33450 33450 33450 33450 0
528 20250311 113000 2472196375 33450 33450 33450 33450 0
529 20250311 112900 2472196375 33450 33400 33450 33400 100
530 20250311 112800 2468856125 33400 33400 33400 33400 0
531 20250311 112700 2468856125 33400 33400 33400 33400 20
532 20250311 112600 2468188125 33450 33475 33475 33450 57
533 20250311 112500 2466281125 33500 33500 33500 33500 61
534 20250311 112400 2464237625 33475 33475 33475 33475 0
535 20250311 112300 2464237625 33475 33450 33475 33450 7
536 20250311 112200 2464003450 33450 33450 33450 33450 2
537 20250311 112100 2463936550 33400 33400 33400 33400 88
538 20250311 112000 2460997350 33350 33350 33350 33350 51
539 20250311 111900 2459296500 33350 33350 33350 33350 294
540 20250311 111800 2449491600 33350 33350 33350 33250 103
541 20250311 111700 2446059550 33350 33300 33350 33300 616
542 20250311 111600 2425546700 33350 33350 33350 33350 475
543 20250311 111500 2409705450 33400 33400 33400 33400 113
544 20250311 111400 2405931250 33400 33400 33400 33400 187
545 20250311 111300 2399685450 33400 33400 33400 33400 30
546 20250311 111200 2398683450 33400 33300 33400 33300 968
547 20250311 111100 2366414300 33300 33300 33300 33300 14
548 20250311 111000 2365948100 33300 33250 33300 33250 76
549 20250311 110900 2363421050 33250 33250 33250 33250 21
550 20250311 110800 2362722800 33250 33150 33300 33150 39
551 20250311 110700 2361429700 33150 33150 33150 33100 13
552 20250311 110600 2360998900 33150 33100 33150 33100 59
553 20250311 110500 2359045950 33150 33150 33150 33150 9
554 20250311 110400 2358747600 33150 33150 33150 33150 88
555 20250311 110300 2355830400 33300 33200 33300 33150 172
556 20250311 110200 2350117050 33300 33300 33300 33300 0
557 20250311 110100 2350117050 33300 33300 33300 33250 89
558 20250311 110000 2347154750 33150 33300 33300 33150 101
559 20250311 105900 2343806450 33350 33150 33350 33150 110
560 20250311 105800 2340140750 33150 33150 33150 33150 20
561 20250311 105700 2339477750 33050 33050 33050 33050 0
562 20250311 105600 2339477750 33050 33150 33150 33050 44
563 20250311 105500 2338020550 33250 33250 33250 33250 20
564 20250311 105400 2337355550 33300 33150 33300 33050 297
565 20250311 105300 2327474050 33050 33100 33150 33050 412
566 20250311 105200 2313820850 33100 33100 33100 33100 17
567 20250311 105100 2313258150 33100 33100 33100 33100 91
568 20250311 105000 2310246050 33100 33100 33100 33100 0
569 20250311 104900 2310246050 33100 32950 33100 32950 51
570 20250311 104800 2308565450 32950 33000 33100 32950 154
571 20250311 104700 2303483350 32950 33100 33100 32950 14
572 20250311 104600 2303020450 33100 33100 33100 33100 1
573 20250311 104500 2302987350 32950 32950 32950 32950 5
574 20250311 104400 2302822600 33150 33150 33150 33150 255
575 20250311 104300 2294369350 33150 33000 33150 33000 80
576 20250311 104200 2291729200 33000 33200 33200 32800 17
577 20250311 104100 2291168200 33000 32800 33000 32750 509
578 20250311 104000 2274394900 32850 32800 32850 32800 112
579 20250311 103900 2270719000 32800 32750 32800 32750 34
580 20250311 103800 2269605450 32800 32850 32850 32800 684
581 20250311 103700 2247157000 32950 32900 32950 32900 103
582 20250311 103600 2243763650 32950 32950 32950 32950 0
583 20250311 103500 2243763650 32950 32800 32950 32800 6
584 20250311 103400 2243566700 32900 32900 32900 32900 112
585 20250311 103300 2239881900 32950 32900 32950 32850 623
586 20250311 103200 2219409300 32900 32950 32950 32900 164
587 20250311 103100 2214008650 33200 33000 33200 33000 238
588 20250311 103000 2206154450 33350 33000 33350 33000 687
589 20250311 102900 2183400950 33050 33050 33050 33050 0
590 20250311 102800 2183400950 33050 32850 33050 32850 550
591 20250311 102700 2165253500 32650 32750 32750 32650 582
592 20250311 102600 2146232250 32850 32850 32850 32850 5
593 20250311 102500 2146068000 32900 32850 32950 32850 253
594 20250311 102400 2137741200 32600 32600 32600 32600 72
595 20250311 102300 2135394000 32800 32500 32800 32500 670
596 20250311 102200 2113461950 32500 32600 32650 32450 550
597 20250311 102100 2095574150 32450 32450 32450 32450 21
598 20250311 102000 2094892700 32400 32450 32450 32400 888
599 20250311 101900 2066121250 32400 32500 32500 32400 580
600 20250311 101800 2047272850 32400 32650 32650 32400 1487
601 20250311 101700 1998935875 32650 32700 32750 32650 422
602 20250311 101600 1985135775 32750 32750 32750 32750 65
603 20250311 101500 1983007025 32750 32850 32850 32750 481
604 20250311 101400 1967235025 32850 32950 32950 32850 100
605 20250311 101300 1963948775 32900 32900 32900 32900 10
606 20250311 101200 1963619775 32900 32900 32950 32900 141
607 20250311 101100 1958979425 32900 32950 33050 32900 140
608 20250311 101000 1954370175 33000 33100 33100 33000 346
609 20250311 100900 1942951675 33000 33100 33200 33000 169
610 20250311 100800 1937357875 33150 32900 33150 32900 440
611 20250311 100700 1922835725 32850 32975 33000 32850 217
612 20250311 100600 1915687600 33000 32900 33000 32900 96
613 20250311 100500 1912526600 32900 32850 32900 32850 2
614 20250311 100400 1912460850 32850 32950 32950 32850 31
615 20250311 100300 1911442400 32850 32800 32900 32800 105
616 20250311 100200 1907993600 32800 33000 33000 32800 1284
617 20250311 100100 1865637800 33000 33100 33100 33000 266
618 20250311 100000 1856846500 33100 33150 33150 33100 203
619 20250311 095900 1850117250 33150 33500 33500 33150 906
620 20250311 095800 1819989950 33500 33400 33500 33400 22
621 20250311 095700 1819253650 33400 33350 33400 33350 54
622 20250311 095600 1817452700 33350 33300 33350 33300 112
623 20250311 095500 1813718600 33350 33350 33350 33350 128
624 20250311 095400 1809449800 33250 33250 33250 33250 196
625 20250311 095300 1802932800 33300 33150 33300 33150 339
626 20250311 095200 1791687300 33150 33100 33150 33100 837
627 20250311 095100 1763971900 33100 33000 33100 33000 307
628 20250311 095000 1753840800 33000 33050 33100 33000 233
629 20250311 094900 1746141250 33050 33150 33150 33050 196
630 20250311 094800 1739647500 33150 33200 33250 33150 547
631 20250311 094700 1721513000 33150 33400 33500 33150 698
632 20250311 094600 1698321350 33400 33700 33800 33400 1412
633 20250311 094500 1651008950 33700 33700 33700 33450 88
634 20250311 094400 1648052600 33700 33700 33700 33450 276
635 20250311 094300 1638788150 33600 33500 33700 33450 453
636 20250311 094200 1623610500 33550 33500 33700 33450 303
637 20250311 094100 1613448000 33550 33750 33800 33500 1383
638 20250311 094000 1566907850 33750 33750 33850 33750 1065
639 20250311 093900 1530919250 33750 33800 33800 33700 178
640 20250311 093800 1524908650 33800 33650 33800 33650 1360
641 20250311 093700 1479005550 33650 33600 33650 33600 315
642 20250311 093600 1468406150 33550 33550 33650 33550 220
643 20250311 093500 1461025050 33500 33700 33700 33500 449
644 20250311 093400 1445947850 33700 33650 33750 33650 1497
645 20250311 093300 1395496450 33650 33450 33650 33450 497
646 20250311 093200 1378857250 33450 33400 33450 33400 214
647 20250311 093100 1371704450 33400 33300 33400 33300 69
648 20250311 093000 1369402750 33350 33300 33350 33300 105
649 20250311 092900 1365903750 33250 33300 33300 33150 650
650 20250311 092800 1344326450 33150 33700 33700 33150 1165
651 20250311 092700 1305529500 33700 33450 33700 33450 640
652 20250311 092600 1284024250 33450 33300 33450 33250 421
653 20250311 092500 1269951500 33200 33400 33400 33150 964
654 20250311 092400 1237860750 33250 33400 33400 33200 187
655 20250311 092300 1231626950 33400 33200 33400 33200 1878
656 20250311 092200 1168921450 33150 33400 33400 33150 676
657 20250311 092100 1146426400 33350 33250 33350 33250 275
658 20250311 092000 1137261900 33300 33500 33500 33250 805
659 20250311 091900 1110395800 33700 33450 33700 33400 2123
660 20250311 091800 1039257100 33550 33600 33700 33500 2319
661 20250311 091700 961365200 33400 33650 33650 33400 581
662 20250311 091600 941822700 33650 33450 33650 33400 1421
663 20250311 091500 894113600 33500 33600 33650 33500 1379
664 20250311 091400 847870100 33500 33150 33550 33150 1482
665 20250311 091300 798565150 33150 32900 33150 32900 412
666 20250311 091200 784913650 32900 32850 33000 32800 308
667 20250311 091100 774783550 32900 32600 32900 32500 1317
668 20250311 091000 731821250 32850 32400 32850 32400 738
669 20250311 090900 707646300 32450 32600 32600 32350 1385
670 20250311 090800 662639850 32600 32600 32600 32600 13
671 20250311 090700 662216050 32550 32550 32700 32550 332
672 20250311 090600 651399700 32550 32550 32550 32500 493
673 20250311 090500 635375500 32550 33050 33050 32400 5300
674 20250311 090400 462207400 33050 33050 33300 32950 2263
675 20250311 090300 387499850 33000 33050 33350 33000 1348
676 20250311 090200 342965450 33150 32800 33150 32750 485
677 20250311 090100 326951500 32750 32600 32750 32550 6421
678 20250311 090000 117627200 32600 32600 32600 32350 3611