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
103590/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201600,11151643325,27000,27000,27000,27000,13319
20250311,201500,11151643325,27000,27000,27000,27000,0
20250311,201400,11151643325,27000,27000,27000,27000,0
20250311,201300,11151643325,27000,27000,27000,27000,0
20250311,201200,11151643325,27000,27000,27000,27000,0
20250311,201100,11151643325,27000,27000,27000,27000,0
20250311,201000,11151643325,27000,27000,27000,27000,0
20250311,200900,11151643325,27000,27000,27000,27000,0
20250311,200800,11151643325,27000,27000,27000,27000,0
20250311,200700,11151643325,27000,27000,27000,27000,0
20250311,200600,11151643325,27000,27000,27000,27000,0
20250311,200500,11151643325,27000,27000,27000,27000,0
20250311,200400,11151643325,27000,27000,27000,27000,0
20250311,200300,11151643325,27000,27000,27000,27000,0
20250311,200200,11151643325,27000,27000,27000,27000,0
20250311,200100,11151643325,27000,27000,27000,27000,0
20250311,200000,11151643325,27000,27000,27000,27000,0
20250311,195900,11151643325,27000,27000,27000,27000,0
20250311,195800,11151643325,27000,27000,27000,27000,0
20250311,195700,11151643325,27000,27000,27000,27000,0
20250311,195600,11151643325,27000,27000,27000,27000,0
20250311,195500,11151643325,27000,27000,27000,27000,0
20250311,195400,11151643325,27000,27000,27000,27000,0
20250311,195300,11151643325,27000,27000,27000,27000,0
20250311,195200,11151643325,27000,27000,27000,27000,0
20250311,195100,11151643325,27000,27000,27000,27000,0
20250311,195000,11151643325,27000,27000,27000,27000,0
20250311,194900,11151643325,27000,27000,27000,27000,0
20250311,194800,11151643325,27000,27000,27000,27000,0
20250311,194700,11151643325,27000,27000,27000,27000,0
20250311,194600,11151643325,27000,27000,27000,27000,13319
20250311,194500,11151643325,27000,27000,27000,27000,0
20250311,194400,11151643325,27000,27000,27000,27000,0
20250311,194300,11151643325,27000,27000,27000,27000,0
20250311,194200,11151643325,27000,27000,27000,27000,0
20250311,194100,11151643325,27000,27000,27000,27000,0
20250311,194000,11151643325,27000,27000,27000,27000,0
20250311,193900,11151643325,27000,27000,27000,27000,0
20250311,193800,11151643325,27000,27000,27000,27000,0
20250311,193700,11151643325,27000,27000,27000,27000,0
20250311,193600,11151643325,27000,27000,27000,27000,0
20250311,193500,11151643325,27000,27000,27000,27000,0
20250311,193400,11151643325,27000,27000,27000,27000,0
20250311,193300,11151643325,27000,27000,27000,27000,0
20250311,193200,11151643325,27000,27000,27000,27000,0
20250311,193100,11151643325,27000,27000,27000,27000,0
20250311,193000,11151643325,27000,27000,27000,27000,0
20250311,192900,11151643325,27000,27000,27000,27000,0
20250311,192800,11151643325,27000,27000,27000,27000,0
20250311,192700,11151643325,27000,27000,27000,27000,0
20250311,192600,11151643325,27000,27000,27000,27000,0
20250311,192500,11151643325,27000,27000,27000,27000,0
20250311,192400,11151643325,27000,27000,27000,27000,0
20250311,192300,11151643325,27000,27000,27000,27000,0
20250311,192200,11151643325,27000,27000,27000,27000,0
20250311,192100,11151643325,27000,27000,27000,27000,0
20250311,192000,11151643325,27000,27000,27000,27000,0
20250311,191900,11151643325,27000,27000,27000,27000,0
20250311,191800,11151643325,27000,27000,27000,27000,0
20250311,191700,11151643325,27000,27000,27000,27000,0
20250311,191600,11151643325,27000,27000,27000,27000,13319
20250311,191500,11151643325,27000,27000,27000,27000,0
20250311,191400,11151643325,27000,27000,27000,27000,0
20250311,191300,11151643325,27000,27000,27000,27000,0
20250311,191200,11151643325,27000,27000,27000,27000,0
20250311,191100,11151643325,27000,27000,27000,27000,0
20250311,191000,11151643325,27000,27000,27000,27000,0
20250311,190900,11151643325,27000,27000,27000,27000,0
20250311,190800,11151643325,27000,27000,27000,27000,0
20250311,190700,11151643325,27000,27000,27000,27000,0
20250311,190600,11151643325,27000,27000,27000,27000,0
20250311,190500,11151643325,27000,27000,27000,27000,0
20250311,190400,11151643325,27000,27000,27000,27000,0
20250311,190300,11151643325,27000,27000,27000,27000,0
20250311,190200,11151643325,27000,27000,27000,27000,0
20250311,190100,11151643325,27000,27000,27000,27000,0
20250311,190000,11151643325,27000,27000,27000,27000,0
20250311,185900,11151643325,27000,27000,27000,27000,0
20250311,185800,11151643325,27000,27000,27000,27000,0
20250311,185700,11151643325,27000,27000,27000,27000,0
20250311,185600,11151643325,27000,27000,27000,27000,0
20250311,185500,11151643325,27000,27000,27000,27000,0
20250311,185400,11151643325,27000,27000,27000,27000,0
20250311,185300,11151643325,27000,27000,27000,27000,0
20250311,185200,11151643325,27000,27000,27000,27000,0
20250311,185100,11151643325,27000,27000,27000,27000,0
20250311,185000,11151643325,27000,27000,27000,27000,0
20250311,184900,11151643325,27000,27000,27000,27000,0
20250311,184800,11151643325,27000,27000,27000,27000,0
20250311,184700,11151643325,27000,27000,27000,27000,0
20250311,184600,11151643325,27000,27000,27000,27000,13319
20250311,184500,11151643325,27000,27000,27000,27000,0
20250311,184400,11151643325,27000,27000,27000,27000,0
20250311,184300,11151643325,27000,27000,27000,27000,0
20250311,184200,11151643325,27000,27000,27000,27000,0
20250311,184100,11151643325,27000,27000,27000,27000,0
20250311,184000,11151643325,27000,27000,27000,27000,0
20250311,183900,11151643325,27000,27000,27000,27000,0
20250311,183800,11151643325,27000,27000,27000,27000,0
20250311,183700,11151643325,27000,27000,27000,27000,0
20250311,183600,11151643325,27000,27000,27000,27000,0
20250311,183500,11151643325,27000,27000,27000,27000,0
20250311,183400,11151643325,27000,27000,27000,27000,0
20250311,183300,11151643325,27000,27000,27000,27000,0
20250311,183200,11151643325,27000,27000,27000,27000,0
20250311,183100,11151643325,27000,27000,27000,27000,0
20250311,183000,11151643325,27000,27000,27000,27000,0
20250311,182900,11151643325,27000,27000,27000,27000,0
20250311,182800,11151643325,27000,27000,27000,27000,0
20250311,182700,11151643325,27000,27000,27000,27000,0
20250311,182600,11151643325,27000,27000,27000,27000,0
20250311,182500,11151643325,27000,27000,27000,27000,0
20250311,182400,11151643325,27000,27000,27000,27000,0
20250311,182300,11151643325,27000,27000,27000,27000,0
20250311,182200,11151643325,27000,27000,27000,27000,0
20250311,182100,11151643325,27000,27000,27000,27000,0
20250311,182000,11151643325,27000,27000,27000,27000,0
20250311,181900,11151643325,27000,27000,27000,27000,0
20250311,181800,11151643325,27000,27000,27000,27000,0
20250311,181700,11151643325,27000,27000,27000,27000,0
20250311,181600,11151643325,27000,27000,27000,27000,13319
20250311,181500,11151643325,27000,27000,27000,27000,0
20250311,181400,11151643325,27000,27000,27000,27000,0
20250311,181300,11151643325,27000,27000,27000,27000,0
20250311,181200,11151643325,27000,27000,27000,27000,0
20250311,181100,11151643325,27000,27000,27000,27000,0
20250311,181000,11151643325,27000,27000,27000,27000,0
20250311,180900,11151643325,27000,27000,27000,27000,0
20250311,180800,11151643325,27000,27000,27000,27000,0
20250311,180700,11151643325,27000,27000,27000,27000,0
20250311,180600,11151643325,27000,27000,27000,27000,0
20250311,180500,11151643325,27000,27000,27000,27000,0
20250311,180400,11151643325,27000,27000,27000,27000,0
20250311,180300,11151643325,27000,27000,27000,27000,0
20250311,180200,11151643325,27000,27000,27000,27000,0
20250311,180100,11151643325,27000,27000,27000,27000,0
20250311,180000,11151643325,27000,27000,27000,27000,0
20250311,175900,11151643325,27000,27000,27000,27000,0
20250311,175800,11151643325,27000,27000,27000,27000,0
20250311,175700,11151643325,27000,27000,27000,27000,0
20250311,175600,11151643325,27000,27000,27000,27000,0
20250311,175500,11151643325,27000,27000,27000,27000,0
20250311,175400,11151643325,27000,27000,27000,27000,0
20250311,175300,11151643325,27000,27000,27000,27000,0
20250311,175200,11151643325,27000,27000,27000,27000,0
20250311,175100,11151643325,27000,27000,27000,27000,0
20250311,175000,11151643325,27000,27000,27000,27000,0
20250311,174900,11151643325,27000,27000,27000,27000,0
20250311,174800,11151643325,27000,27000,27000,27000,0
20250311,174700,11151643325,27000,27000,27000,27000,0
20250311,174600,11151643325,27000,27000,27000,27000,13319
20250311,174500,11151643325,27000,27000,27000,27000,0
20250311,174400,11151643325,27000,27000,27000,27000,0
20250311,174300,11151643325,27000,27000,27000,27000,0
20250311,174200,11151643325,27000,27000,27000,27000,0
20250311,174100,11151643325,27000,27000,27000,27000,0
20250311,174000,11151643325,27000,27000,27000,27000,0
20250311,173900,11151643325,27000,27000,27000,27000,0
20250311,173800,11151643325,27000,27000,27000,27000,0
20250311,173700,11151643325,27000,27000,27000,27000,0
20250311,173600,11151643325,27000,27000,27000,27000,0
20250311,173500,11151643325,27000,27000,27000,27000,0
20250311,173400,11151643325,27000,27000,27000,27000,0
20250311,173300,11151643325,27000,27000,27000,27000,0
20250311,173200,11151643325,27000,27000,27000,27000,0
20250311,173100,11151643325,27000,27000,27000,27000,0
20250311,173000,11151643325,27000,27000,27000,27000,0
20250311,172900,11151643325,27000,27000,27000,27000,0
20250311,172800,11151643325,27000,27000,27000,27000,0
20250311,172700,11151643325,27000,27000,27000,27000,0
20250311,172600,11151643325,27000,27000,27000,27000,0
20250311,172500,11151643325,27000,27000,27000,27000,0
20250311,172400,11151643325,27000,27000,27000,27000,0
20250311,172300,11151643325,27000,27000,27000,27000,0
20250311,172200,11151643325,27000,27000,27000,27000,0
20250311,172100,11151643325,27000,27000,27000,27000,0
20250311,172000,11151643325,27000,27000,27000,27000,0
20250311,171900,11151643325,27000,27000,27000,27000,0
20250311,171800,11151643325,27000,27000,27000,27000,0
20250311,171700,11151643325,27000,27000,27000,27000,0
20250311,171600,11151643325,27000,27000,27000,27000,13319
20250311,171500,11151643325,27000,27000,27000,27000,0
20250311,171400,11151643325,27000,27000,27000,27000,0
20250311,171300,11151643325,27000,27000,27000,27000,0
20250311,171200,11151643325,27000,27000,27000,27000,0
20250311,171100,11151643325,27000,27000,27000,27000,0
20250311,171000,11151643325,27000,27000,27000,27000,0
20250311,170900,11151643325,27000,27000,27000,27000,0
20250311,170800,11151643325,27000,27000,27000,27000,0
20250311,170700,11151643325,27000,27000,27000,27000,0
20250311,170600,11151643325,27000,27000,27000,27000,0
20250311,170500,11151643325,27000,27000,27000,27000,0
20250311,170400,11151643325,27000,27000,27000,27000,0
20250311,170300,11151643325,27000,27000,27000,27000,0
20250311,170200,11151643325,27000,27000,27000,27000,0
20250311,170100,11151643325,27000,27000,27000,27000,0
20250311,170000,11151643325,27000,27000,27000,27000,0
20250311,165900,11151643325,27000,27000,27000,27000,0
20250311,165800,11151643325,27000,27000,27000,27000,0
20250311,165700,11151643325,27000,27000,27000,27000,0
20250311,165600,11151643325,27000,27000,27000,27000,0
20250311,165500,11151643325,27000,27000,27000,27000,0
20250311,165400,11151643325,27000,27000,27000,27000,0
20250311,165300,11151643325,27000,27000,27000,27000,0
20250311,165200,11151643325,27000,27000,27000,27000,0
20250311,165100,11151643325,27000,27000,27000,27000,0
20250311,165000,11151643325,27000,27000,27000,27000,0
20250311,164900,11151643325,27000,27000,27000,27000,0
20250311,164800,11151643325,27000,27000,27000,27000,0
20250311,164700,11151643325,27000,27000,27000,27000,0
20250311,164600,11151643325,27000,27000,27000,27000,13319
20250311,164500,11151643325,27000,27000,27000,27000,0
20250311,164400,11151643325,27000,27000,27000,27000,0
20250311,164300,11151643325,27000,27000,27000,27000,0
20250311,164200,11151643325,27000,27000,27000,27000,0
20250311,164100,11151643325,27000,27000,27000,27000,0
20250311,164000,11151643325,27000,27000,27000,27000,0
20250311,163900,11151643325,27000,27000,27000,27000,0
20250311,163800,11151643325,27000,27000,27000,27000,0
20250311,163700,11151643325,27000,27000,27000,27000,0
20250311,163600,11151643325,27000,27000,27000,27000,0
20250311,163500,11151643325,27000,27000,27000,27000,0
20250311,163400,11151643325,27000,27000,27000,27000,0
20250311,163300,11151643325,27000,27000,27000,27000,0
20250311,163200,11151643325,27000,27000,27000,27000,0
20250311,163100,11151643325,27000,27000,27000,27000,0
20250311,163000,11151643325,27000,27000,27000,27000,0
20250311,162900,11151643325,27000,27000,27000,27000,0
20250311,162800,11151643325,27000,27000,27000,27000,0
20250311,162700,11151643325,27000,27000,27000,27000,0
20250311,162600,11151643325,27000,27000,27000,27000,0
20250311,162500,11151643325,27000,27000,27000,27000,0
20250311,162400,11151643325,27000,27000,27000,27000,0
20250311,162300,11151643325,27000,27000,27000,27000,0
20250311,162200,11151643325,27000,27000,27000,27000,0
20250311,162100,11151643325,27000,27000,27000,27000,0
20250311,162000,11151643325,27000,27000,27000,27000,0
20250311,161900,11151643325,27000,27000,27000,27000,0
20250311,161800,11151643325,27000,27000,27000,27000,0
20250311,161700,11151643325,27000,27000,27000,27000,0
20250311,161600,11151643325,27000,27000,27000,27000,13319
20250311,161500,11151643325,27000,27000,27000,27000,0
20250311,161400,11151643325,27000,27000,27000,27000,0
20250311,161300,11151643325,27000,27000,27000,27000,0
20250311,161200,11151643325,27000,27000,27000,27000,0
20250311,161100,11151643325,27000,27000,27000,27000,0
20250311,161000,11151643325,27000,27000,27000,27000,0
20250311,160900,11151643325,27000,27000,27000,27000,0
20250311,160800,11151643325,27000,27000,27000,27000,0
20250311,160700,11151643325,27000,27000,27000,27000,0
20250311,160600,11151643325,27000,27000,27000,27000,0
20250311,160500,11151643325,27000,27000,27000,27000,0
20250311,160400,11151643325,27000,27000,27000,27000,0
20250311,160300,11151643325,27000,27000,27000,27000,0
20250311,160200,11151643325,27000,27000,27000,27000,0
20250311,160100,11151643325,27000,27000,27000,27000,0
20250311,160000,11151643325,27000,27000,27000,27000,0
20250311,155900,11151643325,27000,27000,27000,27000,0
20250311,155800,11151643325,27000,27000,27000,27000,0
20250311,155700,11151643325,27000,27000,27000,27000,0
20250311,155600,11151643325,27000,27000,27000,27000,0
20250311,155500,11151643325,27000,27000,27000,27000,0
20250311,155400,11151643325,27000,27000,27000,27000,0
20250311,155300,11151643325,27000,27000,27000,27000,0
20250311,155200,11151643325,27000,27000,27000,27000,0
20250311,155100,11151643325,27000,27000,27000,27000,0
20250311,155000,11151643325,27000,27000,27000,27000,0
20250311,154900,11151643325,27000,27000,27000,27000,0
20250311,154800,11151643325,27000,27000,27000,27000,0
20250311,154700,11151643325,27000,27000,27000,27000,0
20250311,154600,11151643325,27000,27000,27000,27000,13319
20250311,154500,11151643325,27000,27000,27000,27000,0
20250311,154400,11151643325,27000,27000,27000,27000,0
20250311,154300,11151643325,27000,27000,27000,27000,0
20250311,154200,11151643325,27000,27000,27000,27000,0
20250311,154100,11151643325,27000,27000,27000,27000,0
20250311,154000,11151643325,27000,27000,27000,27000,0
20250311,153900,11151643325,27000,27000,27000,27000,0
20250311,153800,11151643325,27000,27000,27000,27000,0
20250311,153700,11151643325,27000,27000,27000,27000,0
20250311,153600,11151643325,27000,27000,27000,27000,0
20250311,153500,11151643325,27000,27000,27000,27000,0
20250311,153400,11151643325,27000,27000,27000,27000,0
20250311,153300,11151643325,27000,27000,27000,27000,0
20250311,153200,11151643325,27000,27000,27000,27000,0
20250311,153100,11151643325,27000,27000,27000,27000,0
20250311,153000,11151643325,27000,27000,27000,27000,13319
20250311,152900,10792030325,27000,27000,27000,27000,0
20250311,152800,10792030325,27000,27000,27000,27000,0
20250311,152700,10792030325,27000,27000,27000,27000,0
20250311,152600,10792030325,27000,27000,27000,27000,0
20250311,152500,10792030325,27000,27000,27000,27000,0
20250311,152400,10792030325,27000,27000,27000,27000,0
20250311,152300,10792030325,27000,27000,27000,27000,0
20250311,152200,10792030325,27000,27000,27000,27000,0
20250311,152100,10792030325,27000,27000,27000,27000,0
20250311,152000,10792030325,27000,27000,27000,27000,0
20250311,151900,10792030325,27000,27000,27000,26950,5544
20250311,151800,10642359475,26950,26950,27000,26900,171
20250311,151700,10637751300,26950,26950,27000,26900,391
20250311,151600,10627216800,26950,26950,27000,26900,5202
20250311,151500,10487223950,26950,26950,27000,26900,576
20250311,151400,10471705925,26950,26950,26950,26900,1460
20250311,151300,10432376875,26900,26950,27000,26900,234
20250311,151200,10426073025,26950,27000,27000,26900,1083
20250311,151100,10396896425,27000,26950,27000,26900,321
20250311,151000,10388246625,26950,27000,27000,26950,191
20250311,150900,10383096775,26950,26950,27000,26900,314
20250311,150800,10374629725,26900,26950,27000,26900,362
20250311,150700,10364886625,26950,26950,27000,26900,3363
20250311,150600,10274258800,26900,26900,26950,26850,5349
20250311,150500,10130374050,26900,26900,26900,26850,1907
20250311,150400,10079102500,26850,26900,26900,26850,296
20250311,150300,10071150750,26850,26900,26900,26850,828
20250311,150200,10048917225,26900,26900,26900,26850,148
20250311,150100,10044940475,26850,26850,26950,26850,1089
20250311,150000,10015658275,26850,26950,26950,26850,1550
20250311,145900,9973967575,26900,26900,26950,26900,721
20250311,145800,9954557675,26950,26950,26950,26900,703
20250311,145700,9935620150,26950,26950,26950,26900,363
20250311,145600,9925849400,26950,26900,26950,26900,619
20250311,145500,9909184900,26900,26950,26950,26900,288
20250311,145400,9901434900,26950,26950,26950,26900,170
20250311,145300,9896859800,26950,26900,26950,26900,356
20250311,145200,9887281300,26900,26900,26950,26900,316
20250311,145100,9878778250,26950,26900,26950,26900,1149
20250311,145000,9847823800,26950,26875,26950,26850,1280
20250311,144900,9813396125,26850,26850,26900,26850,448
20250311,144800,9801364875,26900,26850,26900,26850,276
20250311,144700,9793951325,26900,26850,26900,26800,351
20250311,144600,9784529225,26800,26850,26850,26800,1029
20250311,144500,9756937325,26850,26900,26900,26800,551
20250311,144400,9742154575,26900,26850,26900,26800,367
20250311,144300,9732300725,26850,26850,26900,26800,550
20250311,144200,9717546425,26900,26850,26900,26850,461
20250311,144100,9705166525,26850,26850,26900,26850,246
20250311,144000,9698559475,26850,26850,26900,26850,306
20250311,143900,9690341425,26850,26900,26900,26850,742
20250311,143800,9670403875,26850,26900,26900,26850,137
20250311,143700,9666723775,26900,26900,26900,26850,560
20250311,143600,9651674925,26900,26850,26900,26800,372
20250311,143500,9641683375,26850,26850,26900,26850,263
20250311,143400,9634616575,26850,26850,26900,26850,316
20250311,143300,9626130400,26850,26850,26900,26850,357
20250311,143200,9616539400,26850,26850,26900,26850,395
20250311,143100,9605931750,26850,26900,26900,26850,329
20250311,143000,9597095150,26850,26850,26900,26850,223
20250311,142900,9591103550,26900,26900,26900,26850,555
20250311,142800,9576190900,26900,26950,26950,26850,408
20250311,142700,9565213550,26900,26850,26950,26850,795
20250311,142600,9543835950,26850,26850,26950,26850,254
20250311,142500,9537010300,26900,26900,26950,26850,609
20250311,142400,9520631150,26900,26900,26950,26850,187
20250311,142300,9515605550,26950,26900,26950,26850,223
20250311,142200,9509613700,26850,26900,26950,26850,945
20250311,142100,9484216550,26850,26850,26900,26850,283
20250311,142000,9476615750,26850,26850,26900,26850,374
20250311,141900,9466571650,26850,26800,26900,26800,379
20250311,141800,9456405550,26850,26900,26950,26800,563
20250311,141700,9441278050,26900,26800,26950,26800,564
20250311,141600,9426131100,26900,26850,26950,26800,318
20250311,141500,9417593850,26850,26800,26950,26800,1890
20250311,141400,9366825950,26900,26850,26900,26800,575
20250311,141300,9351400350,26800,26850,26900,26800,574
20250311,141200,9335990350,26850,26850,26900,26800,513
20250311,141100,9322231750,26800,26850,26900,26800,483
20250311,141000,9309280450,26800,26900,26900,26800,400
20250311,140900,9298549500,26850,26850,26900,26850,319
20250311,140800,9289983050,26850,26800,26900,26800,2309
20250311,140700,9228040175,26800,26900,26900,26800,2237
20250311,140600,9167976025,26900,26900,26950,26850,1709
20250311,140500,9122012525,26900,26950,26950,26900,339
20250311,140400,9112889725,26950,26900,27000,26900,395
20250311,140300,9102249275,26950,26900,26950,26875,529
20250311,140200,9088018575,26900,26900,26900,26850,172
20250311,140100,9083395375,26850,26900,26900,26850,742
20250311,140000,9063469375,26850,26850,26950,26850,191
20250311,135900,9058338825,26850,26850,26950,26850,245
20250311,135800,9051757775,26850,26900,26950,26850,652
20250311,135700,9034217875,26950,26900,26950,26900,567
20250311,135600,9018946325,26950,26900,26950,26900,399
20250311,135500,9008209775,26900,26900,26950,26900,923
20250311,135400,8983376975,26900,26900,26950,26900,633
20250311,135300,8966344875,26900,26900,26950,26900,406
20250311,135200,8955421700,26900,26950,27000,26900,1844
20250311,135100,8905724500,26950,26950,27000,26950,489
20250311,135000,8892543550,27000,26950,27000,26950,330
20250311,134900,8883646400,26950,27000,27000,26950,320
20250311,134800,8875019700,26950,26950,27000,26950,577
20250311,134700,8859461850,26950,26950,27000,26950,298
20250311,134600,8851426900,27000,26950,27000,26950,336
20250311,134500,8842365200,26950,27000,27000,26950,405
20250311,134400,8831447050,27000,27000,27000,26950,687
20250311,134300,8812922200,27000,26950,27000,26950,283
20250311,134200,8805293450,27000,27000,27050,26950,487
20250311,134100,8792148250,27000,27000,27050,27000,410
20250311,134000,8781076600,27000,27000,27100,27000,1514
20250311,133900,8740193850,27000,27000,27100,27000,795
20250311,133800,8718706150,27050,27000,27050,27000,313
20250311,133700,8710250700,27050,27000,27050,27000,434
20250311,133600,8698531100,27000,27000,27050,27000,280
20250311,133500,8690967350,27000,27050,27050,27000,246
20250311,133400,8684321800,27000,27000,27050,27000,439
20250311,133300,8672466500,27000,27000,27100,27000,411
20250311,133200,8661365400,27050,27050,27100,27050,1429
20250311,133100,8622709475,27050,27050,27100,27050,1370
20250311,133000,8585605125,27050,27050,27100,27050,395
20250311,132900,8574915325,27050,27050,27100,27050,284
20250311,132800,8567230075,27050,27200,27200,27050,4694
20250311,132700,8439932625,27150,27200,27200,27150,728
20250311,132600,8420156325,27150,27200,27200,27150,470
20250311,132500,8407390625,27200,27200,27200,27150,521
20250311,132400,8393241325,27150,27200,27250,27150,794
20250311,132300,8371639775,27200,27200,27250,27150,2137
20250311,132200,8313518950,27150,27100,27200,27050,4553
20250311,132100,8190039050,27100,26950,27150,26950,6614
20250311,132000,8011216150,27000,26950,27000,26900,285
20250311,131900,8003537100,27000,26850,27000,26850,286
20250311,131800,7995836100,26900,26950,26950,26850,277
20250311,131700,7988387500,26950,26900,27000,26900,209
20250311,131600,7982763000,27000,27000,27000,26900,139
20250311,131500,7979016200,27000,26900,27000,26850,5072
20250311,131400,7842492600,26900,26800,26900,26800,1087
20250311,131300,7813312800,26850,26800,26850,26800,394
20250311,131200,7802747925,26800,26800,26850,26800,105
20250311,131100,7799931525,26850,26850,26900,26800,1504
20250311,131000,7759561075,26850,26900,26900,26850,323
20250311,130900,7750886225,26900,26900,26950,26850,303
20250311,130800,7742736425,26900,26900,26950,26900,179
20250311,130700,7737918975,26950,26950,26950,26900,308
20250311,130600,7729629775,26950,26900,26950,26900,342
20250311,130500,7720428075,26950,26900,26950,26900,516
20250311,130400,7706525975,26950,26950,26950,26900,304
20250311,130300,7698336325,26900,26900,26950,26850,614
20250311,130200,7681823425,26850,26850,26900,26850,152
20250311,130100,7677741225,26900,26900,26950,26850,183
20250311,130000,7672822025,26900,26900,27000,26900,951
20250311,125900,7647207575,26900,26850,26950,26850,577
20250311,125800,7631690825,26850,26850,26900,26850,835
20250311,125700,7609251425,26900,26850,26900,26850,722
20250311,125600,7589863725,26850,26900,26900,26850,223
20250311,125500,7583869975,26900,26900,26900,26850,300
20250311,125400,7575808275,26900,26900,26900,26850,303
20250311,125300,7567670225,26900,26900,26950,26900,1099
20250311,125200,7538106475,26900,26950,26950,26900,1060
20250311,125100,7509590025,26950,26950,26950,26900,325
20250311,125000,7500840025,26900,26900,26950,26900,274
20250311,124900,7493464825,26900,26950,26950,26900,174
20250311,124800,7488782725,26950,26900,26950,26900,196
20250311,124700,7483507375,26950,26950,26950,26900,548
20250311,124600,7468760225,26900,26950,26950,26900,294
20250311,124500,7460845525,26950,26950,26950,26900,472
20250311,124400,7448146225,26900,26950,26950,26900,340
20250311,124300,7438997625,26900,27000,27000,26900,211
20250311,124200,7433317075,26950,27000,27000,26950,1235
20250311,124100,7400031625,27050,27050,27050,26950,270
20250311,124000,7392739425,27000,27000,27050,26950,537
20250311,123900,7378242525,27000,27050,27100,27000,4574
20250311,123800,7254731125,27050,27100,27100,27000,249
20250311,123700,7247997075,27100,27050,27100,27000,1172
20250311,123600,7216293525,27050,27000,27050,27000,1558
20250311,123500,7174172325,27000,27000,27000,26950,1367
20250311,123400,7137265875,27000,26900,27000,26900,409
20250311,123300,7126242925,26900,26950,26950,26900,526
20250311,123200,7112077075,26900,26900,27000,26850,505
20250311,123100,7098478925,26850,26900,26900,26850,1224
20250311,123000,7065558925,26950,26950,26950,26900,253
20250311,122900,7058748725,26950,26950,26950,26900,478
20250311,122800,7045872975,26950,26950,27000,26900,857
20250311,122700,7022782875,26900,26950,27000,26900,284
20250311,122600,7015138200,26900,26950,27000,26900,310
20250311,122500,7006788600,26950,26950,26950,26900,765
20250311,122400,6986179000,26950,26950,26950,26900,228
20250311,122300,6980040500,26950,26900,26950,26900,225
20250311,122200,6973983250,26900,26950,27000,26900,231
20250311,122100,6967765600,26950,26850,27000,26850,3100
20250311,122000,6884266750,26850,26900,26900,26800,335
20250311,121900,6875272950,26850,26900,26900,26800,292
20250311,121800,6867434150,26850,26850,26850,26800,356
20250311,121700,6857884050,26800,26775,26850,26775,400
20250311,121600,6847163650,26800,26750,26800,26750,187
20250311,121500,6842159650,26750,26850,26900,26750,532
20250311,121400,6827898300,26800,26850,26850,26800,552
20250311,121300,6813102350,26800,26800,26850,26800,189
20250311,121200,6808034050,26850,26900,26950,26800,1222
20250311,121100,6775171450,26900,26850,26900,26850,221
20250311,121000,6769233325,26900,26850,26900,26850,338
20250311,120900,6760155575,26900,26850,26900,26850,364
20250311,120800,6750372025,26850,26900,26900,26850,323
20250311,120700,6741692025,26850,26850,26900,26800,460
20250311,120600,6729344875,26800,26775,26850,26750,3903
20250311,120500,6624741725,26775,26750,26800,26750,920
20250311,120400,6600130175,26750,26800,26800,26750,132
20250311,120300,6596596975,26750,26750,26800,26750,299
20250311,120200,6588594425,26750,26750,26800,26700,2505
20250311,120100,6521586325,26750,26650,26750,26650,493
20250311,120000,6508440850,26650,26700,26750,26650,398
20250311,115900,6497822350,26700,26750,26750,26700,341
20250311,115800,6488716550,26700,26700,26750,26700,183
20250311,115700,6483826700,26700,26700,26750,26700,256
20250311,115600,6476986700,26750,26750,26750,26700,265
20250311,115500,6469908350,26750,26750,26775,26700,277
20250311,115400,6462506975,26800,26750,26800,26700,1323
20250311,115300,6427125475,26750,26750,26750,26700,223
20250311,115200,6421167425,26750,26700,26750,26700,483
20250311,115100,6408268525,26750,26700,26750,26700,240
20250311,115000,6401855525,26750,26750,26750,26700,163
20250311,114900,6397501525,26700,26700,26750,26650,971
20250311,114800,6371580375,26650,26700,26700,26650,363
20250311,114700,6361901125,26700,26750,26750,26650,222
20250311,114600,6355976325,26700,26700,26750,26650,475
20250311,114500,6343300325,26700,26700,26700,26650,379
20250311,114400,6333190425,26700,26700,26725,26650,1412
20250311,114300,6295491325,26725,26750,26750,26700,529
20250311,114200,6281353625,26775,26700,26800,26700,4553
20250311,114100,6159564675,26750,26700,26750,26700,349
20250311,114000,6150238325,26700,26700,26700,26650,1805
20250311,113900,6102053525,26700,26700,26700,26650,810
20250311,113800,6080444675,26700,26600,26700,26600,1165
20250311,113700,6049411775,26650,26600,26650,26550,1076
20250311,113600,6020795925,26600,26700,26700,26600,968
20250311,113500,5995028875,26700,26600,26700,26550,2208
20250311,113400,5936243025,26600,26600,26600,26550,177
20250311,113300,5931539125,26600,26550,26600,26550,454
20250311,113200,5919471475,26600,26550,26600,26550,266
20250311,113100,5912406025,26600,26550,26650,26550,1543
20250311,113000,5871368350,26600,26500,26600,26500,740
20250311,112900,5851726350,26500,26500,26550,26500,158
20250311,112800,5847537150,26500,26550,26550,26450,1003
20250311,112700,5820932950,26500,26550,26550,26500,391
20250311,112600,5810568400,26500,26550,26550,26500,214
20250311,112500,5804893800,26550,26550,26600,26500,371
20250311,112400,5795052750,26550,26550,26600,26500,617
20250311,112300,5778664700,26550,26600,26600,26550,130
20250311,112200,5775210550,26600,26550,26600,26500,437
20250311,112100,5763619900,26550,26600,26600,26500,355
20250311,112000,5754191300,26600,26550,26600,26450,1058
20250311,111900,5726102950,26450,26525,26550,26450,487
20250311,111800,5713199050,26525,26500,26525,26400,336
20250311,111700,5704301650,26550,26500,26550,26450,293
20250311,111600,5696541200,26500,26500,26500,26400,378
20250311,111500,5686552925,26500,26400,26550,26400,300
20250311,111400,5678623125,26450,26400,26550,26400,3192
20250311,111300,5594025975,26400,26400,26500,26400,1068
20250311,111200,5565786000,26450,26400,26450,26350,732
20250311,111100,5546462650,26350,26400,26400,26350,690
20250311,111000,5528265050,26400,26400,26400,26350,216
20250311,110900,5522567900,26400,26400,26450,26350,1090
20250311,110800,5493796250,26400,26400,26400,26350,499
20250311,110700,5480636600,26350,26350,26350,26300,632
20250311,110600,5463989025,26300,26300,26350,26300,320
20250311,110500,5455566650,26300,26350,26350,26300,257
20250311,110400,5448806200,26350,26300,26350,26300,588
20250311,110300,5433340100,26350,26300,26350,26300,190
20250311,110200,5428338050,26350,26350,26400,26300,318
20250311,110100,5419966100,26300,26300,26350,26300,841
20250311,110000,5397826400,26350,26350,26400,26300,404
20250311,105900,5387194100,26300,26350,26350,26300,188
20250311,105800,5382245350,26300,26300,26350,26300,381
20250311,105700,5372222750,26350,26400,26400,26300,307
20250311,105600,5364137550,26350,26350,26350,26300,905
20250311,105500,5340326100,26350,26350,26350,26300,322
20250311,105400,5331847350,26350,26400,26400,26300,668
20250311,105300,5314260150,26350,26400,26400,26350,136
20250311,105200,5310674800,26350,26350,26400,26300,1066
20250311,105100,5282592850,26350,26400,26400,26350,195
20250311,105000,5277453400,26350,26400,26400,26350,623
20250311,104900,5261022000,26400,26400,26400,26350,372
20250311,104800,5251211950,26400,26350,26400,26350,303
20250311,104700,5243225250,26400,26400,26400,26350,367
20250311,104600,5233551550,26350,26350,26400,26350,229
20250311,104500,5227515150,26400,26400,26450,26350,921
20250311,104400,5203197150,26400,26350,26450,26350,236
20250311,104300,5196971550,26350,26350,26450,26350,412
20250311,104200,5186096750,26450,26400,26450,26300,771
20250311,104100,5165759000,26300,26300,26400,26300,820
20250311,104000,5144159700,26300,26325,26350,26250,1306
20250311,103900,5109812350,26350,26300,26350,26300,512
20250311,103800,5096342450,26300,26250,26350,26250,271
20250311,103700,5089219700,26250,26350,26350,26250,733
20250311,103600,5069930150,26350,26300,26350,26300,344
20250311,103500,5060877700,26300,26350,26350,26300,800
20250311,103400,5039823700,26350,26300,26350,26300,281
20250311,103300,5032432200,26300,26250,26350,26250,324
20250311,103200,5023912325,26300,26250,26350,26250,357
20250311,103100,5014530825,26350,26300,26350,26250,627
20250311,103000,4998067325,26300,26250,26350,26200,2971
20250311,102900,4919989575,26250,26250,26300,26200,1286
20250311,102800,4886238575,26250,26350,26350,26250,514
20250311,102700,4872736075,26350,26350,26350,26250,475
20250311,102600,4860248825,26300,26300,26400,26300,1272
20250311,102500,4826778975,26350,26300,26350,26300,170
20250311,102400,4822305975,26300,26300,26300,26250,341
20250311,102300,4813344125,26300,26200,26300,26200,3229
20250311,102200,4728568575,26250,26200,26250,26150,657
20250311,102100,4711352575,26150,26200,26250,26150,1741
20250311,102000,4665745525,26250,26150,26250,26150,1407
20250311,101900,4628891675,26200,26200,26200,26150,843
20250311,101800,4606834075,26150,26200,26200,26150,2488
20250311,101700,4541711725,26200,26300,26300,26150,7077
20250311,101600,4356239725,26300,26300,26350,26250,7528
20250311,101500,4158290075,26350,26350,26350,26300,303
20250311,101400,4150315975,26300,26350,26350,26300,968
20250311,101300,4124843125,26350,26350,26350,26300,360
20250311,101200,4115370025,26350,26350,26400,26350,1219
20250311,101100,4083224725,26300,26400,26400,26300,1065
20250311,101000,4055164575,26350,26350,26400,26350,959
20250311,100900,4029894475,26350,26350,26400,26300,483
20250311,100800,4017167975,26300,26400,26400,26300,2795
20250311,100700,3943534275,26350,26400,26400,26350,2709
20250311,100600,3872150225,26400,26400,26400,26350,377
20250311,100500,3862211525,26400,26350,26400,26350,573
20250311,100400,3847110375,26400,26400,26450,26400,210
20250311,100300,3841565325,26400,26400,26450,26350,933
20250311,100200,3816944825,26400,26400,26450,26350,427
20250311,100100,3805675275,26450,26450,26450,26400,1486
20250311,100000,3766441175,26450,26500,26500,26400,430
20250311,095900,3755065925,26450,26500,26500,26450,361
20250311,095800,3745512575,26450,26450,26500,26450,281
20250311,095700,3738075975,26450,26400,26500,26400,1942
20250311,095600,3686757825,26400,26450,26450,26350,657
20250311,095500,3669412925,26450,26450,26450,26350,1362
20250311,095400,3633461275,26450,26450,26500,26400,3177
20250311,095300,3549551675,26450,26500,26500,26400,2035
20250311,095200,3495726975,26450,26450,26500,26450,393
20250311,095100,3485329925,26450,26500,26500,26450,884
20250311,095000,3461945625,26450,26550,26550,26450,387
20250311,094900,3451686225,26500,26500,26550,26500,1838
20250311,094800,3402973450,26500,26550,26550,26500,347
20250311,094700,3393768750,26550,26550,26550,26500,322
20250311,094600,3385220500,26550,26550,26550,26500,259
20250311,094500,3378351500,26550,26550,26550,26500,137
20250311,094400,3374714700,26600,26650,26650,26550,3425
20250311,094300,3283721200,26650,26700,26700,26650,1604
20250311,094200,3240960900,26700,26750,26750,26650,1135
20250311,094100,3210626600,26700,26700,26750,26650,784
20250311,094000,3189716950,26700,26700,26750,26700,1268
20250311,093900,3155848200,26650,26650,26700,26600,1617
20250311,093800,3112767700,26650,26625,26650,26600,1238
20250311,093700,3079828600,26625,26600,26650,26500,1377
20250311,093600,3043222450,26600,26550,26600,26550,155
20250311,093500,3039103900,26500,26600,26600,26500,1251
20250311,093400,3005905650,26600,26575,26600,26500,3640
20250311,093300,2909255025,26600,26550,26600,26550,814
20250311,093200,2887630800,26600,26550,26600,26500,1428
20250311,093100,2849730200,26550,26550,26550,26450,1410
20250311,093000,2812359800,26500,26550,26650,26500,2651
20250311,092900,2741934050,26550,26500,26550,26450,594
20250311,092800,2726216300,26500,26450,26550,26450,935
20250311,092700,2701455300,26550,26400,26600,26400,1976
20250311,092600,2649094450,26400,26400,26450,26400,1402
20250311,092500,2612068700,26450,26400,26500,26400,1433
20250311,092400,2574217825,26400,26550,26550,26400,6334
20250311,092300,2406536125,26550,26550,26600,26500,2322
20250311,092200,2344884625,26550,26550,26600,26500,3298
20250311,092100,2257338525,26500,26500,26550,26450,646
20250311,092000,2240216625,26450,26450,26500,26400,527
20250311,091900,2226282175,26450,26400,26500,26350,3869
20250311,091800,2123945625,26450,26450,26450,26400,1480
20250311,091700,2084815825,26400,26400,26450,26400,1875
20250311,091600,2035292300,26400,26400,26450,26350,673
20250311,091500,2017542150,26350,26450,26450,26300,2626
20250311,091400,1948322000,26400,26400,26450,26350,956
20250311,091300,1923086700,26350,26400,26400,26300,1448
20250311,091200,1884912450,26400,26450,26500,26350,2799
20250311,091100,1811000050,26400,26300,26500,26300,1588
20250311,091000,1769045550,26250,26250,26400,26200,6616
20250311,090900,1594965050,26300,26300,26350,26200,6721
20250311,090800,1418411625,26300,26350,26400,26300,5325
20250311,090700,1278247525,26400,26350,26400,26300,2538
20250311,090600,1211384325,26300,26450,26450,26300,2615
20250311,090500,1142427375,26450,26400,26500,26350,5245
20250311,090400,1004052725,26400,26525,26550,26400,7359
20250311,090300,809286175,26550,26500,26550,26450,3219
20250311,090200,723987175,26500,26500,26650,26450,3741
20250311,090100,624640225,26500,26350,26500,26300,6919
20250311,090000,441836500,26450,26100,26550,26100,16862
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201600 11151643325 27000 27000 27000 27000 13319
3 20250311 201500 11151643325 27000 27000 27000 27000 0
4 20250311 201400 11151643325 27000 27000 27000 27000 0
5 20250311 201300 11151643325 27000 27000 27000 27000 0
6 20250311 201200 11151643325 27000 27000 27000 27000 0
7 20250311 201100 11151643325 27000 27000 27000 27000 0
8 20250311 201000 11151643325 27000 27000 27000 27000 0
9 20250311 200900 11151643325 27000 27000 27000 27000 0
10 20250311 200800 11151643325 27000 27000 27000 27000 0
11 20250311 200700 11151643325 27000 27000 27000 27000 0
12 20250311 200600 11151643325 27000 27000 27000 27000 0
13 20250311 200500 11151643325 27000 27000 27000 27000 0
14 20250311 200400 11151643325 27000 27000 27000 27000 0
15 20250311 200300 11151643325 27000 27000 27000 27000 0
16 20250311 200200 11151643325 27000 27000 27000 27000 0
17 20250311 200100 11151643325 27000 27000 27000 27000 0
18 20250311 200000 11151643325 27000 27000 27000 27000 0
19 20250311 195900 11151643325 27000 27000 27000 27000 0
20 20250311 195800 11151643325 27000 27000 27000 27000 0
21 20250311 195700 11151643325 27000 27000 27000 27000 0
22 20250311 195600 11151643325 27000 27000 27000 27000 0
23 20250311 195500 11151643325 27000 27000 27000 27000 0
24 20250311 195400 11151643325 27000 27000 27000 27000 0
25 20250311 195300 11151643325 27000 27000 27000 27000 0
26 20250311 195200 11151643325 27000 27000 27000 27000 0
27 20250311 195100 11151643325 27000 27000 27000 27000 0
28 20250311 195000 11151643325 27000 27000 27000 27000 0
29 20250311 194900 11151643325 27000 27000 27000 27000 0
30 20250311 194800 11151643325 27000 27000 27000 27000 0
31 20250311 194700 11151643325 27000 27000 27000 27000 0
32 20250311 194600 11151643325 27000 27000 27000 27000 13319
33 20250311 194500 11151643325 27000 27000 27000 27000 0
34 20250311 194400 11151643325 27000 27000 27000 27000 0
35 20250311 194300 11151643325 27000 27000 27000 27000 0
36 20250311 194200 11151643325 27000 27000 27000 27000 0
37 20250311 194100 11151643325 27000 27000 27000 27000 0
38 20250311 194000 11151643325 27000 27000 27000 27000 0
39 20250311 193900 11151643325 27000 27000 27000 27000 0
40 20250311 193800 11151643325 27000 27000 27000 27000 0
41 20250311 193700 11151643325 27000 27000 27000 27000 0
42 20250311 193600 11151643325 27000 27000 27000 27000 0
43 20250311 193500 11151643325 27000 27000 27000 27000 0
44 20250311 193400 11151643325 27000 27000 27000 27000 0
45 20250311 193300 11151643325 27000 27000 27000 27000 0
46 20250311 193200 11151643325 27000 27000 27000 27000 0
47 20250311 193100 11151643325 27000 27000 27000 27000 0
48 20250311 193000 11151643325 27000 27000 27000 27000 0
49 20250311 192900 11151643325 27000 27000 27000 27000 0
50 20250311 192800 11151643325 27000 27000 27000 27000 0
51 20250311 192700 11151643325 27000 27000 27000 27000 0
52 20250311 192600 11151643325 27000 27000 27000 27000 0
53 20250311 192500 11151643325 27000 27000 27000 27000 0
54 20250311 192400 11151643325 27000 27000 27000 27000 0
55 20250311 192300 11151643325 27000 27000 27000 27000 0
56 20250311 192200 11151643325 27000 27000 27000 27000 0
57 20250311 192100 11151643325 27000 27000 27000 27000 0
58 20250311 192000 11151643325 27000 27000 27000 27000 0
59 20250311 191900 11151643325 27000 27000 27000 27000 0
60 20250311 191800 11151643325 27000 27000 27000 27000 0
61 20250311 191700 11151643325 27000 27000 27000 27000 0
62 20250311 191600 11151643325 27000 27000 27000 27000 13319
63 20250311 191500 11151643325 27000 27000 27000 27000 0
64 20250311 191400 11151643325 27000 27000 27000 27000 0
65 20250311 191300 11151643325 27000 27000 27000 27000 0
66 20250311 191200 11151643325 27000 27000 27000 27000 0
67 20250311 191100 11151643325 27000 27000 27000 27000 0
68 20250311 191000 11151643325 27000 27000 27000 27000 0
69 20250311 190900 11151643325 27000 27000 27000 27000 0
70 20250311 190800 11151643325 27000 27000 27000 27000 0
71 20250311 190700 11151643325 27000 27000 27000 27000 0
72 20250311 190600 11151643325 27000 27000 27000 27000 0
73 20250311 190500 11151643325 27000 27000 27000 27000 0
74 20250311 190400 11151643325 27000 27000 27000 27000 0
75 20250311 190300 11151643325 27000 27000 27000 27000 0
76 20250311 190200 11151643325 27000 27000 27000 27000 0
77 20250311 190100 11151643325 27000 27000 27000 27000 0
78 20250311 190000 11151643325 27000 27000 27000 27000 0
79 20250311 185900 11151643325 27000 27000 27000 27000 0
80 20250311 185800 11151643325 27000 27000 27000 27000 0
81 20250311 185700 11151643325 27000 27000 27000 27000 0
82 20250311 185600 11151643325 27000 27000 27000 27000 0
83 20250311 185500 11151643325 27000 27000 27000 27000 0
84 20250311 185400 11151643325 27000 27000 27000 27000 0
85 20250311 185300 11151643325 27000 27000 27000 27000 0
86 20250311 185200 11151643325 27000 27000 27000 27000 0
87 20250311 185100 11151643325 27000 27000 27000 27000 0
88 20250311 185000 11151643325 27000 27000 27000 27000 0
89 20250311 184900 11151643325 27000 27000 27000 27000 0
90 20250311 184800 11151643325 27000 27000 27000 27000 0
91 20250311 184700 11151643325 27000 27000 27000 27000 0
92 20250311 184600 11151643325 27000 27000 27000 27000 13319
93 20250311 184500 11151643325 27000 27000 27000 27000 0
94 20250311 184400 11151643325 27000 27000 27000 27000 0
95 20250311 184300 11151643325 27000 27000 27000 27000 0
96 20250311 184200 11151643325 27000 27000 27000 27000 0
97 20250311 184100 11151643325 27000 27000 27000 27000 0
98 20250311 184000 11151643325 27000 27000 27000 27000 0
99 20250311 183900 11151643325 27000 27000 27000 27000 0
100 20250311 183800 11151643325 27000 27000 27000 27000 0
101 20250311 183700 11151643325 27000 27000 27000 27000 0
102 20250311 183600 11151643325 27000 27000 27000 27000 0
103 20250311 183500 11151643325 27000 27000 27000 27000 0
104 20250311 183400 11151643325 27000 27000 27000 27000 0
105 20250311 183300 11151643325 27000 27000 27000 27000 0
106 20250311 183200 11151643325 27000 27000 27000 27000 0
107 20250311 183100 11151643325 27000 27000 27000 27000 0
108 20250311 183000 11151643325 27000 27000 27000 27000 0
109 20250311 182900 11151643325 27000 27000 27000 27000 0
110 20250311 182800 11151643325 27000 27000 27000 27000 0
111 20250311 182700 11151643325 27000 27000 27000 27000 0
112 20250311 182600 11151643325 27000 27000 27000 27000 0
113 20250311 182500 11151643325 27000 27000 27000 27000 0
114 20250311 182400 11151643325 27000 27000 27000 27000 0
115 20250311 182300 11151643325 27000 27000 27000 27000 0
116 20250311 182200 11151643325 27000 27000 27000 27000 0
117 20250311 182100 11151643325 27000 27000 27000 27000 0
118 20250311 182000 11151643325 27000 27000 27000 27000 0
119 20250311 181900 11151643325 27000 27000 27000 27000 0
120 20250311 181800 11151643325 27000 27000 27000 27000 0
121 20250311 181700 11151643325 27000 27000 27000 27000 0
122 20250311 181600 11151643325 27000 27000 27000 27000 13319
123 20250311 181500 11151643325 27000 27000 27000 27000 0
124 20250311 181400 11151643325 27000 27000 27000 27000 0
125 20250311 181300 11151643325 27000 27000 27000 27000 0
126 20250311 181200 11151643325 27000 27000 27000 27000 0
127 20250311 181100 11151643325 27000 27000 27000 27000 0
128 20250311 181000 11151643325 27000 27000 27000 27000 0
129 20250311 180900 11151643325 27000 27000 27000 27000 0
130 20250311 180800 11151643325 27000 27000 27000 27000 0
131 20250311 180700 11151643325 27000 27000 27000 27000 0
132 20250311 180600 11151643325 27000 27000 27000 27000 0
133 20250311 180500 11151643325 27000 27000 27000 27000 0
134 20250311 180400 11151643325 27000 27000 27000 27000 0
135 20250311 180300 11151643325 27000 27000 27000 27000 0
136 20250311 180200 11151643325 27000 27000 27000 27000 0
137 20250311 180100 11151643325 27000 27000 27000 27000 0
138 20250311 180000 11151643325 27000 27000 27000 27000 0
139 20250311 175900 11151643325 27000 27000 27000 27000 0
140 20250311 175800 11151643325 27000 27000 27000 27000 0
141 20250311 175700 11151643325 27000 27000 27000 27000 0
142 20250311 175600 11151643325 27000 27000 27000 27000 0
143 20250311 175500 11151643325 27000 27000 27000 27000 0
144 20250311 175400 11151643325 27000 27000 27000 27000 0
145 20250311 175300 11151643325 27000 27000 27000 27000 0
146 20250311 175200 11151643325 27000 27000 27000 27000 0
147 20250311 175100 11151643325 27000 27000 27000 27000 0
148 20250311 175000 11151643325 27000 27000 27000 27000 0
149 20250311 174900 11151643325 27000 27000 27000 27000 0
150 20250311 174800 11151643325 27000 27000 27000 27000 0
151 20250311 174700 11151643325 27000 27000 27000 27000 0
152 20250311 174600 11151643325 27000 27000 27000 27000 13319
153 20250311 174500 11151643325 27000 27000 27000 27000 0
154 20250311 174400 11151643325 27000 27000 27000 27000 0
155 20250311 174300 11151643325 27000 27000 27000 27000 0
156 20250311 174200 11151643325 27000 27000 27000 27000 0
157 20250311 174100 11151643325 27000 27000 27000 27000 0
158 20250311 174000 11151643325 27000 27000 27000 27000 0
159 20250311 173900 11151643325 27000 27000 27000 27000 0
160 20250311 173800 11151643325 27000 27000 27000 27000 0
161 20250311 173700 11151643325 27000 27000 27000 27000 0
162 20250311 173600 11151643325 27000 27000 27000 27000 0
163 20250311 173500 11151643325 27000 27000 27000 27000 0
164 20250311 173400 11151643325 27000 27000 27000 27000 0
165 20250311 173300 11151643325 27000 27000 27000 27000 0
166 20250311 173200 11151643325 27000 27000 27000 27000 0
167 20250311 173100 11151643325 27000 27000 27000 27000 0
168 20250311 173000 11151643325 27000 27000 27000 27000 0
169 20250311 172900 11151643325 27000 27000 27000 27000 0
170 20250311 172800 11151643325 27000 27000 27000 27000 0
171 20250311 172700 11151643325 27000 27000 27000 27000 0
172 20250311 172600 11151643325 27000 27000 27000 27000 0
173 20250311 172500 11151643325 27000 27000 27000 27000 0
174 20250311 172400 11151643325 27000 27000 27000 27000 0
175 20250311 172300 11151643325 27000 27000 27000 27000 0
176 20250311 172200 11151643325 27000 27000 27000 27000 0
177 20250311 172100 11151643325 27000 27000 27000 27000 0
178 20250311 172000 11151643325 27000 27000 27000 27000 0
179 20250311 171900 11151643325 27000 27000 27000 27000 0
180 20250311 171800 11151643325 27000 27000 27000 27000 0
181 20250311 171700 11151643325 27000 27000 27000 27000 0
182 20250311 171600 11151643325 27000 27000 27000 27000 13319
183 20250311 171500 11151643325 27000 27000 27000 27000 0
184 20250311 171400 11151643325 27000 27000 27000 27000 0
185 20250311 171300 11151643325 27000 27000 27000 27000 0
186 20250311 171200 11151643325 27000 27000 27000 27000 0
187 20250311 171100 11151643325 27000 27000 27000 27000 0
188 20250311 171000 11151643325 27000 27000 27000 27000 0
189 20250311 170900 11151643325 27000 27000 27000 27000 0
190 20250311 170800 11151643325 27000 27000 27000 27000 0
191 20250311 170700 11151643325 27000 27000 27000 27000 0
192 20250311 170600 11151643325 27000 27000 27000 27000 0
193 20250311 170500 11151643325 27000 27000 27000 27000 0
194 20250311 170400 11151643325 27000 27000 27000 27000 0
195 20250311 170300 11151643325 27000 27000 27000 27000 0
196 20250311 170200 11151643325 27000 27000 27000 27000 0
197 20250311 170100 11151643325 27000 27000 27000 27000 0
198 20250311 170000 11151643325 27000 27000 27000 27000 0
199 20250311 165900 11151643325 27000 27000 27000 27000 0
200 20250311 165800 11151643325 27000 27000 27000 27000 0
201 20250311 165700 11151643325 27000 27000 27000 27000 0
202 20250311 165600 11151643325 27000 27000 27000 27000 0
203 20250311 165500 11151643325 27000 27000 27000 27000 0
204 20250311 165400 11151643325 27000 27000 27000 27000 0
205 20250311 165300 11151643325 27000 27000 27000 27000 0
206 20250311 165200 11151643325 27000 27000 27000 27000 0
207 20250311 165100 11151643325 27000 27000 27000 27000 0
208 20250311 165000 11151643325 27000 27000 27000 27000 0
209 20250311 164900 11151643325 27000 27000 27000 27000 0
210 20250311 164800 11151643325 27000 27000 27000 27000 0
211 20250311 164700 11151643325 27000 27000 27000 27000 0
212 20250311 164600 11151643325 27000 27000 27000 27000 13319
213 20250311 164500 11151643325 27000 27000 27000 27000 0
214 20250311 164400 11151643325 27000 27000 27000 27000 0
215 20250311 164300 11151643325 27000 27000 27000 27000 0
216 20250311 164200 11151643325 27000 27000 27000 27000 0
217 20250311 164100 11151643325 27000 27000 27000 27000 0
218 20250311 164000 11151643325 27000 27000 27000 27000 0
219 20250311 163900 11151643325 27000 27000 27000 27000 0
220 20250311 163800 11151643325 27000 27000 27000 27000 0
221 20250311 163700 11151643325 27000 27000 27000 27000 0
222 20250311 163600 11151643325 27000 27000 27000 27000 0
223 20250311 163500 11151643325 27000 27000 27000 27000 0
224 20250311 163400 11151643325 27000 27000 27000 27000 0
225 20250311 163300 11151643325 27000 27000 27000 27000 0
226 20250311 163200 11151643325 27000 27000 27000 27000 0
227 20250311 163100 11151643325 27000 27000 27000 27000 0
228 20250311 163000 11151643325 27000 27000 27000 27000 0
229 20250311 162900 11151643325 27000 27000 27000 27000 0
230 20250311 162800 11151643325 27000 27000 27000 27000 0
231 20250311 162700 11151643325 27000 27000 27000 27000 0
232 20250311 162600 11151643325 27000 27000 27000 27000 0
233 20250311 162500 11151643325 27000 27000 27000 27000 0
234 20250311 162400 11151643325 27000 27000 27000 27000 0
235 20250311 162300 11151643325 27000 27000 27000 27000 0
236 20250311 162200 11151643325 27000 27000 27000 27000 0
237 20250311 162100 11151643325 27000 27000 27000 27000 0
238 20250311 162000 11151643325 27000 27000 27000 27000 0
239 20250311 161900 11151643325 27000 27000 27000 27000 0
240 20250311 161800 11151643325 27000 27000 27000 27000 0
241 20250311 161700 11151643325 27000 27000 27000 27000 0
242 20250311 161600 11151643325 27000 27000 27000 27000 13319
243 20250311 161500 11151643325 27000 27000 27000 27000 0
244 20250311 161400 11151643325 27000 27000 27000 27000 0
245 20250311 161300 11151643325 27000 27000 27000 27000 0
246 20250311 161200 11151643325 27000 27000 27000 27000 0
247 20250311 161100 11151643325 27000 27000 27000 27000 0
248 20250311 161000 11151643325 27000 27000 27000 27000 0
249 20250311 160900 11151643325 27000 27000 27000 27000 0
250 20250311 160800 11151643325 27000 27000 27000 27000 0
251 20250311 160700 11151643325 27000 27000 27000 27000 0
252 20250311 160600 11151643325 27000 27000 27000 27000 0
253 20250311 160500 11151643325 27000 27000 27000 27000 0
254 20250311 160400 11151643325 27000 27000 27000 27000 0
255 20250311 160300 11151643325 27000 27000 27000 27000 0
256 20250311 160200 11151643325 27000 27000 27000 27000 0
257 20250311 160100 11151643325 27000 27000 27000 27000 0
258 20250311 160000 11151643325 27000 27000 27000 27000 0
259 20250311 155900 11151643325 27000 27000 27000 27000 0
260 20250311 155800 11151643325 27000 27000 27000 27000 0
261 20250311 155700 11151643325 27000 27000 27000 27000 0
262 20250311 155600 11151643325 27000 27000 27000 27000 0
263 20250311 155500 11151643325 27000 27000 27000 27000 0
264 20250311 155400 11151643325 27000 27000 27000 27000 0
265 20250311 155300 11151643325 27000 27000 27000 27000 0
266 20250311 155200 11151643325 27000 27000 27000 27000 0
267 20250311 155100 11151643325 27000 27000 27000 27000 0
268 20250311 155000 11151643325 27000 27000 27000 27000 0
269 20250311 154900 11151643325 27000 27000 27000 27000 0
270 20250311 154800 11151643325 27000 27000 27000 27000 0
271 20250311 154700 11151643325 27000 27000 27000 27000 0
272 20250311 154600 11151643325 27000 27000 27000 27000 13319
273 20250311 154500 11151643325 27000 27000 27000 27000 0
274 20250311 154400 11151643325 27000 27000 27000 27000 0
275 20250311 154300 11151643325 27000 27000 27000 27000 0
276 20250311 154200 11151643325 27000 27000 27000 27000 0
277 20250311 154100 11151643325 27000 27000 27000 27000 0
278 20250311 154000 11151643325 27000 27000 27000 27000 0
279 20250311 153900 11151643325 27000 27000 27000 27000 0
280 20250311 153800 11151643325 27000 27000 27000 27000 0
281 20250311 153700 11151643325 27000 27000 27000 27000 0
282 20250311 153600 11151643325 27000 27000 27000 27000 0
283 20250311 153500 11151643325 27000 27000 27000 27000 0
284 20250311 153400 11151643325 27000 27000 27000 27000 0
285 20250311 153300 11151643325 27000 27000 27000 27000 0
286 20250311 153200 11151643325 27000 27000 27000 27000 0
287 20250311 153100 11151643325 27000 27000 27000 27000 0
288 20250311 153000 11151643325 27000 27000 27000 27000 13319
289 20250311 152900 10792030325 27000 27000 27000 27000 0
290 20250311 152800 10792030325 27000 27000 27000 27000 0
291 20250311 152700 10792030325 27000 27000 27000 27000 0
292 20250311 152600 10792030325 27000 27000 27000 27000 0
293 20250311 152500 10792030325 27000 27000 27000 27000 0
294 20250311 152400 10792030325 27000 27000 27000 27000 0
295 20250311 152300 10792030325 27000 27000 27000 27000 0
296 20250311 152200 10792030325 27000 27000 27000 27000 0
297 20250311 152100 10792030325 27000 27000 27000 27000 0
298 20250311 152000 10792030325 27000 27000 27000 27000 0
299 20250311 151900 10792030325 27000 27000 27000 26950 5544
300 20250311 151800 10642359475 26950 26950 27000 26900 171
301 20250311 151700 10637751300 26950 26950 27000 26900 391
302 20250311 151600 10627216800 26950 26950 27000 26900 5202
303 20250311 151500 10487223950 26950 26950 27000 26900 576
304 20250311 151400 10471705925 26950 26950 26950 26900 1460
305 20250311 151300 10432376875 26900 26950 27000 26900 234
306 20250311 151200 10426073025 26950 27000 27000 26900 1083
307 20250311 151100 10396896425 27000 26950 27000 26900 321
308 20250311 151000 10388246625 26950 27000 27000 26950 191
309 20250311 150900 10383096775 26950 26950 27000 26900 314
310 20250311 150800 10374629725 26900 26950 27000 26900 362
311 20250311 150700 10364886625 26950 26950 27000 26900 3363
312 20250311 150600 10274258800 26900 26900 26950 26850 5349
313 20250311 150500 10130374050 26900 26900 26900 26850 1907
314 20250311 150400 10079102500 26850 26900 26900 26850 296
315 20250311 150300 10071150750 26850 26900 26900 26850 828
316 20250311 150200 10048917225 26900 26900 26900 26850 148
317 20250311 150100 10044940475 26850 26850 26950 26850 1089
318 20250311 150000 10015658275 26850 26950 26950 26850 1550
319 20250311 145900 9973967575 26900 26900 26950 26900 721
320 20250311 145800 9954557675 26950 26950 26950 26900 703
321 20250311 145700 9935620150 26950 26950 26950 26900 363
322 20250311 145600 9925849400 26950 26900 26950 26900 619
323 20250311 145500 9909184900 26900 26950 26950 26900 288
324 20250311 145400 9901434900 26950 26950 26950 26900 170
325 20250311 145300 9896859800 26950 26900 26950 26900 356
326 20250311 145200 9887281300 26900 26900 26950 26900 316
327 20250311 145100 9878778250 26950 26900 26950 26900 1149
328 20250311 145000 9847823800 26950 26875 26950 26850 1280
329 20250311 144900 9813396125 26850 26850 26900 26850 448
330 20250311 144800 9801364875 26900 26850 26900 26850 276
331 20250311 144700 9793951325 26900 26850 26900 26800 351
332 20250311 144600 9784529225 26800 26850 26850 26800 1029
333 20250311 144500 9756937325 26850 26900 26900 26800 551
334 20250311 144400 9742154575 26900 26850 26900 26800 367
335 20250311 144300 9732300725 26850 26850 26900 26800 550
336 20250311 144200 9717546425 26900 26850 26900 26850 461
337 20250311 144100 9705166525 26850 26850 26900 26850 246
338 20250311 144000 9698559475 26850 26850 26900 26850 306
339 20250311 143900 9690341425 26850 26900 26900 26850 742
340 20250311 143800 9670403875 26850 26900 26900 26850 137
341 20250311 143700 9666723775 26900 26900 26900 26850 560
342 20250311 143600 9651674925 26900 26850 26900 26800 372
343 20250311 143500 9641683375 26850 26850 26900 26850 263
344 20250311 143400 9634616575 26850 26850 26900 26850 316
345 20250311 143300 9626130400 26850 26850 26900 26850 357
346 20250311 143200 9616539400 26850 26850 26900 26850 395
347 20250311 143100 9605931750 26850 26900 26900 26850 329
348 20250311 143000 9597095150 26850 26850 26900 26850 223
349 20250311 142900 9591103550 26900 26900 26900 26850 555
350 20250311 142800 9576190900 26900 26950 26950 26850 408
351 20250311 142700 9565213550 26900 26850 26950 26850 795
352 20250311 142600 9543835950 26850 26850 26950 26850 254
353 20250311 142500 9537010300 26900 26900 26950 26850 609
354 20250311 142400 9520631150 26900 26900 26950 26850 187
355 20250311 142300 9515605550 26950 26900 26950 26850 223
356 20250311 142200 9509613700 26850 26900 26950 26850 945
357 20250311 142100 9484216550 26850 26850 26900 26850 283
358 20250311 142000 9476615750 26850 26850 26900 26850 374
359 20250311 141900 9466571650 26850 26800 26900 26800 379
360 20250311 141800 9456405550 26850 26900 26950 26800 563
361 20250311 141700 9441278050 26900 26800 26950 26800 564
362 20250311 141600 9426131100 26900 26850 26950 26800 318
363 20250311 141500 9417593850 26850 26800 26950 26800 1890
364 20250311 141400 9366825950 26900 26850 26900 26800 575
365 20250311 141300 9351400350 26800 26850 26900 26800 574
366 20250311 141200 9335990350 26850 26850 26900 26800 513
367 20250311 141100 9322231750 26800 26850 26900 26800 483
368 20250311 141000 9309280450 26800 26900 26900 26800 400
369 20250311 140900 9298549500 26850 26850 26900 26850 319
370 20250311 140800 9289983050 26850 26800 26900 26800 2309
371 20250311 140700 9228040175 26800 26900 26900 26800 2237
372 20250311 140600 9167976025 26900 26900 26950 26850 1709
373 20250311 140500 9122012525 26900 26950 26950 26900 339
374 20250311 140400 9112889725 26950 26900 27000 26900 395
375 20250311 140300 9102249275 26950 26900 26950 26875 529
376 20250311 140200 9088018575 26900 26900 26900 26850 172
377 20250311 140100 9083395375 26850 26900 26900 26850 742
378 20250311 140000 9063469375 26850 26850 26950 26850 191
379 20250311 135900 9058338825 26850 26850 26950 26850 245
380 20250311 135800 9051757775 26850 26900 26950 26850 652
381 20250311 135700 9034217875 26950 26900 26950 26900 567
382 20250311 135600 9018946325 26950 26900 26950 26900 399
383 20250311 135500 9008209775 26900 26900 26950 26900 923
384 20250311 135400 8983376975 26900 26900 26950 26900 633
385 20250311 135300 8966344875 26900 26900 26950 26900 406
386 20250311 135200 8955421700 26900 26950 27000 26900 1844
387 20250311 135100 8905724500 26950 26950 27000 26950 489
388 20250311 135000 8892543550 27000 26950 27000 26950 330
389 20250311 134900 8883646400 26950 27000 27000 26950 320
390 20250311 134800 8875019700 26950 26950 27000 26950 577
391 20250311 134700 8859461850 26950 26950 27000 26950 298
392 20250311 134600 8851426900 27000 26950 27000 26950 336
393 20250311 134500 8842365200 26950 27000 27000 26950 405
394 20250311 134400 8831447050 27000 27000 27000 26950 687
395 20250311 134300 8812922200 27000 26950 27000 26950 283
396 20250311 134200 8805293450 27000 27000 27050 26950 487
397 20250311 134100 8792148250 27000 27000 27050 27000 410
398 20250311 134000 8781076600 27000 27000 27100 27000 1514
399 20250311 133900 8740193850 27000 27000 27100 27000 795
400 20250311 133800 8718706150 27050 27000 27050 27000 313
401 20250311 133700 8710250700 27050 27000 27050 27000 434
402 20250311 133600 8698531100 27000 27000 27050 27000 280
403 20250311 133500 8690967350 27000 27050 27050 27000 246
404 20250311 133400 8684321800 27000 27000 27050 27000 439
405 20250311 133300 8672466500 27000 27000 27100 27000 411
406 20250311 133200 8661365400 27050 27050 27100 27050 1429
407 20250311 133100 8622709475 27050 27050 27100 27050 1370
408 20250311 133000 8585605125 27050 27050 27100 27050 395
409 20250311 132900 8574915325 27050 27050 27100 27050 284
410 20250311 132800 8567230075 27050 27200 27200 27050 4694
411 20250311 132700 8439932625 27150 27200 27200 27150 728
412 20250311 132600 8420156325 27150 27200 27200 27150 470
413 20250311 132500 8407390625 27200 27200 27200 27150 521
414 20250311 132400 8393241325 27150 27200 27250 27150 794
415 20250311 132300 8371639775 27200 27200 27250 27150 2137
416 20250311 132200 8313518950 27150 27100 27200 27050 4553
417 20250311 132100 8190039050 27100 26950 27150 26950 6614
418 20250311 132000 8011216150 27000 26950 27000 26900 285
419 20250311 131900 8003537100 27000 26850 27000 26850 286
420 20250311 131800 7995836100 26900 26950 26950 26850 277
421 20250311 131700 7988387500 26950 26900 27000 26900 209
422 20250311 131600 7982763000 27000 27000 27000 26900 139
423 20250311 131500 7979016200 27000 26900 27000 26850 5072
424 20250311 131400 7842492600 26900 26800 26900 26800 1087
425 20250311 131300 7813312800 26850 26800 26850 26800 394
426 20250311 131200 7802747925 26800 26800 26850 26800 105
427 20250311 131100 7799931525 26850 26850 26900 26800 1504
428 20250311 131000 7759561075 26850 26900 26900 26850 323
429 20250311 130900 7750886225 26900 26900 26950 26850 303
430 20250311 130800 7742736425 26900 26900 26950 26900 179
431 20250311 130700 7737918975 26950 26950 26950 26900 308
432 20250311 130600 7729629775 26950 26900 26950 26900 342
433 20250311 130500 7720428075 26950 26900 26950 26900 516
434 20250311 130400 7706525975 26950 26950 26950 26900 304
435 20250311 130300 7698336325 26900 26900 26950 26850 614
436 20250311 130200 7681823425 26850 26850 26900 26850 152
437 20250311 130100 7677741225 26900 26900 26950 26850 183
438 20250311 130000 7672822025 26900 26900 27000 26900 951
439 20250311 125900 7647207575 26900 26850 26950 26850 577
440 20250311 125800 7631690825 26850 26850 26900 26850 835
441 20250311 125700 7609251425 26900 26850 26900 26850 722
442 20250311 125600 7589863725 26850 26900 26900 26850 223
443 20250311 125500 7583869975 26900 26900 26900 26850 300
444 20250311 125400 7575808275 26900 26900 26900 26850 303
445 20250311 125300 7567670225 26900 26900 26950 26900 1099
446 20250311 125200 7538106475 26900 26950 26950 26900 1060
447 20250311 125100 7509590025 26950 26950 26950 26900 325
448 20250311 125000 7500840025 26900 26900 26950 26900 274
449 20250311 124900 7493464825 26900 26950 26950 26900 174
450 20250311 124800 7488782725 26950 26900 26950 26900 196
451 20250311 124700 7483507375 26950 26950 26950 26900 548
452 20250311 124600 7468760225 26900 26950 26950 26900 294
453 20250311 124500 7460845525 26950 26950 26950 26900 472
454 20250311 124400 7448146225 26900 26950 26950 26900 340
455 20250311 124300 7438997625 26900 27000 27000 26900 211
456 20250311 124200 7433317075 26950 27000 27000 26950 1235
457 20250311 124100 7400031625 27050 27050 27050 26950 270
458 20250311 124000 7392739425 27000 27000 27050 26950 537
459 20250311 123900 7378242525 27000 27050 27100 27000 4574
460 20250311 123800 7254731125 27050 27100 27100 27000 249
461 20250311 123700 7247997075 27100 27050 27100 27000 1172
462 20250311 123600 7216293525 27050 27000 27050 27000 1558
463 20250311 123500 7174172325 27000 27000 27000 26950 1367
464 20250311 123400 7137265875 27000 26900 27000 26900 409
465 20250311 123300 7126242925 26900 26950 26950 26900 526
466 20250311 123200 7112077075 26900 26900 27000 26850 505
467 20250311 123100 7098478925 26850 26900 26900 26850 1224
468 20250311 123000 7065558925 26950 26950 26950 26900 253
469 20250311 122900 7058748725 26950 26950 26950 26900 478
470 20250311 122800 7045872975 26950 26950 27000 26900 857
471 20250311 122700 7022782875 26900 26950 27000 26900 284
472 20250311 122600 7015138200 26900 26950 27000 26900 310
473 20250311 122500 7006788600 26950 26950 26950 26900 765
474 20250311 122400 6986179000 26950 26950 26950 26900 228
475 20250311 122300 6980040500 26950 26900 26950 26900 225
476 20250311 122200 6973983250 26900 26950 27000 26900 231
477 20250311 122100 6967765600 26950 26850 27000 26850 3100
478 20250311 122000 6884266750 26850 26900 26900 26800 335
479 20250311 121900 6875272950 26850 26900 26900 26800 292
480 20250311 121800 6867434150 26850 26850 26850 26800 356
481 20250311 121700 6857884050 26800 26775 26850 26775 400
482 20250311 121600 6847163650 26800 26750 26800 26750 187
483 20250311 121500 6842159650 26750 26850 26900 26750 532
484 20250311 121400 6827898300 26800 26850 26850 26800 552
485 20250311 121300 6813102350 26800 26800 26850 26800 189
486 20250311 121200 6808034050 26850 26900 26950 26800 1222
487 20250311 121100 6775171450 26900 26850 26900 26850 221
488 20250311 121000 6769233325 26900 26850 26900 26850 338
489 20250311 120900 6760155575 26900 26850 26900 26850 364
490 20250311 120800 6750372025 26850 26900 26900 26850 323
491 20250311 120700 6741692025 26850 26850 26900 26800 460
492 20250311 120600 6729344875 26800 26775 26850 26750 3903
493 20250311 120500 6624741725 26775 26750 26800 26750 920
494 20250311 120400 6600130175 26750 26800 26800 26750 132
495 20250311 120300 6596596975 26750 26750 26800 26750 299
496 20250311 120200 6588594425 26750 26750 26800 26700 2505
497 20250311 120100 6521586325 26750 26650 26750 26650 493
498 20250311 120000 6508440850 26650 26700 26750 26650 398
499 20250311 115900 6497822350 26700 26750 26750 26700 341
500 20250311 115800 6488716550 26700 26700 26750 26700 183
501 20250311 115700 6483826700 26700 26700 26750 26700 256
502 20250311 115600 6476986700 26750 26750 26750 26700 265
503 20250311 115500 6469908350 26750 26750 26775 26700 277
504 20250311 115400 6462506975 26800 26750 26800 26700 1323
505 20250311 115300 6427125475 26750 26750 26750 26700 223
506 20250311 115200 6421167425 26750 26700 26750 26700 483
507 20250311 115100 6408268525 26750 26700 26750 26700 240
508 20250311 115000 6401855525 26750 26750 26750 26700 163
509 20250311 114900 6397501525 26700 26700 26750 26650 971
510 20250311 114800 6371580375 26650 26700 26700 26650 363
511 20250311 114700 6361901125 26700 26750 26750 26650 222
512 20250311 114600 6355976325 26700 26700 26750 26650 475
513 20250311 114500 6343300325 26700 26700 26700 26650 379
514 20250311 114400 6333190425 26700 26700 26725 26650 1412
515 20250311 114300 6295491325 26725 26750 26750 26700 529
516 20250311 114200 6281353625 26775 26700 26800 26700 4553
517 20250311 114100 6159564675 26750 26700 26750 26700 349
518 20250311 114000 6150238325 26700 26700 26700 26650 1805
519 20250311 113900 6102053525 26700 26700 26700 26650 810
520 20250311 113800 6080444675 26700 26600 26700 26600 1165
521 20250311 113700 6049411775 26650 26600 26650 26550 1076
522 20250311 113600 6020795925 26600 26700 26700 26600 968
523 20250311 113500 5995028875 26700 26600 26700 26550 2208
524 20250311 113400 5936243025 26600 26600 26600 26550 177
525 20250311 113300 5931539125 26600 26550 26600 26550 454
526 20250311 113200 5919471475 26600 26550 26600 26550 266
527 20250311 113100 5912406025 26600 26550 26650 26550 1543
528 20250311 113000 5871368350 26600 26500 26600 26500 740
529 20250311 112900 5851726350 26500 26500 26550 26500 158
530 20250311 112800 5847537150 26500 26550 26550 26450 1003
531 20250311 112700 5820932950 26500 26550 26550 26500 391
532 20250311 112600 5810568400 26500 26550 26550 26500 214
533 20250311 112500 5804893800 26550 26550 26600 26500 371
534 20250311 112400 5795052750 26550 26550 26600 26500 617
535 20250311 112300 5778664700 26550 26600 26600 26550 130
536 20250311 112200 5775210550 26600 26550 26600 26500 437
537 20250311 112100 5763619900 26550 26600 26600 26500 355
538 20250311 112000 5754191300 26600 26550 26600 26450 1058
539 20250311 111900 5726102950 26450 26525 26550 26450 487
540 20250311 111800 5713199050 26525 26500 26525 26400 336
541 20250311 111700 5704301650 26550 26500 26550 26450 293
542 20250311 111600 5696541200 26500 26500 26500 26400 378
543 20250311 111500 5686552925 26500 26400 26550 26400 300
544 20250311 111400 5678623125 26450 26400 26550 26400 3192
545 20250311 111300 5594025975 26400 26400 26500 26400 1068
546 20250311 111200 5565786000 26450 26400 26450 26350 732
547 20250311 111100 5546462650 26350 26400 26400 26350 690
548 20250311 111000 5528265050 26400 26400 26400 26350 216
549 20250311 110900 5522567900 26400 26400 26450 26350 1090
550 20250311 110800 5493796250 26400 26400 26400 26350 499
551 20250311 110700 5480636600 26350 26350 26350 26300 632
552 20250311 110600 5463989025 26300 26300 26350 26300 320
553 20250311 110500 5455566650 26300 26350 26350 26300 257
554 20250311 110400 5448806200 26350 26300 26350 26300 588
555 20250311 110300 5433340100 26350 26300 26350 26300 190
556 20250311 110200 5428338050 26350 26350 26400 26300 318
557 20250311 110100 5419966100 26300 26300 26350 26300 841
558 20250311 110000 5397826400 26350 26350 26400 26300 404
559 20250311 105900 5387194100 26300 26350 26350 26300 188
560 20250311 105800 5382245350 26300 26300 26350 26300 381
561 20250311 105700 5372222750 26350 26400 26400 26300 307
562 20250311 105600 5364137550 26350 26350 26350 26300 905
563 20250311 105500 5340326100 26350 26350 26350 26300 322
564 20250311 105400 5331847350 26350 26400 26400 26300 668
565 20250311 105300 5314260150 26350 26400 26400 26350 136
566 20250311 105200 5310674800 26350 26350 26400 26300 1066
567 20250311 105100 5282592850 26350 26400 26400 26350 195
568 20250311 105000 5277453400 26350 26400 26400 26350 623
569 20250311 104900 5261022000 26400 26400 26400 26350 372
570 20250311 104800 5251211950 26400 26350 26400 26350 303
571 20250311 104700 5243225250 26400 26400 26400 26350 367
572 20250311 104600 5233551550 26350 26350 26400 26350 229
573 20250311 104500 5227515150 26400 26400 26450 26350 921
574 20250311 104400 5203197150 26400 26350 26450 26350 236
575 20250311 104300 5196971550 26350 26350 26450 26350 412
576 20250311 104200 5186096750 26450 26400 26450 26300 771
577 20250311 104100 5165759000 26300 26300 26400 26300 820
578 20250311 104000 5144159700 26300 26325 26350 26250 1306
579 20250311 103900 5109812350 26350 26300 26350 26300 512
580 20250311 103800 5096342450 26300 26250 26350 26250 271
581 20250311 103700 5089219700 26250 26350 26350 26250 733
582 20250311 103600 5069930150 26350 26300 26350 26300 344
583 20250311 103500 5060877700 26300 26350 26350 26300 800
584 20250311 103400 5039823700 26350 26300 26350 26300 281
585 20250311 103300 5032432200 26300 26250 26350 26250 324
586 20250311 103200 5023912325 26300 26250 26350 26250 357
587 20250311 103100 5014530825 26350 26300 26350 26250 627
588 20250311 103000 4998067325 26300 26250 26350 26200 2971
589 20250311 102900 4919989575 26250 26250 26300 26200 1286
590 20250311 102800 4886238575 26250 26350 26350 26250 514
591 20250311 102700 4872736075 26350 26350 26350 26250 475
592 20250311 102600 4860248825 26300 26300 26400 26300 1272
593 20250311 102500 4826778975 26350 26300 26350 26300 170
594 20250311 102400 4822305975 26300 26300 26300 26250 341
595 20250311 102300 4813344125 26300 26200 26300 26200 3229
596 20250311 102200 4728568575 26250 26200 26250 26150 657
597 20250311 102100 4711352575 26150 26200 26250 26150 1741
598 20250311 102000 4665745525 26250 26150 26250 26150 1407
599 20250311 101900 4628891675 26200 26200 26200 26150 843
600 20250311 101800 4606834075 26150 26200 26200 26150 2488
601 20250311 101700 4541711725 26200 26300 26300 26150 7077
602 20250311 101600 4356239725 26300 26300 26350 26250 7528
603 20250311 101500 4158290075 26350 26350 26350 26300 303
604 20250311 101400 4150315975 26300 26350 26350 26300 968
605 20250311 101300 4124843125 26350 26350 26350 26300 360
606 20250311 101200 4115370025 26350 26350 26400 26350 1219
607 20250311 101100 4083224725 26300 26400 26400 26300 1065
608 20250311 101000 4055164575 26350 26350 26400 26350 959
609 20250311 100900 4029894475 26350 26350 26400 26300 483
610 20250311 100800 4017167975 26300 26400 26400 26300 2795
611 20250311 100700 3943534275 26350 26400 26400 26350 2709
612 20250311 100600 3872150225 26400 26400 26400 26350 377
613 20250311 100500 3862211525 26400 26350 26400 26350 573
614 20250311 100400 3847110375 26400 26400 26450 26400 210
615 20250311 100300 3841565325 26400 26400 26450 26350 933
616 20250311 100200 3816944825 26400 26400 26450 26350 427
617 20250311 100100 3805675275 26450 26450 26450 26400 1486
618 20250311 100000 3766441175 26450 26500 26500 26400 430
619 20250311 095900 3755065925 26450 26500 26500 26450 361
620 20250311 095800 3745512575 26450 26450 26500 26450 281
621 20250311 095700 3738075975 26450 26400 26500 26400 1942
622 20250311 095600 3686757825 26400 26450 26450 26350 657
623 20250311 095500 3669412925 26450 26450 26450 26350 1362
624 20250311 095400 3633461275 26450 26450 26500 26400 3177
625 20250311 095300 3549551675 26450 26500 26500 26400 2035
626 20250311 095200 3495726975 26450 26450 26500 26450 393
627 20250311 095100 3485329925 26450 26500 26500 26450 884
628 20250311 095000 3461945625 26450 26550 26550 26450 387
629 20250311 094900 3451686225 26500 26500 26550 26500 1838
630 20250311 094800 3402973450 26500 26550 26550 26500 347
631 20250311 094700 3393768750 26550 26550 26550 26500 322
632 20250311 094600 3385220500 26550 26550 26550 26500 259
633 20250311 094500 3378351500 26550 26550 26550 26500 137
634 20250311 094400 3374714700 26600 26650 26650 26550 3425
635 20250311 094300 3283721200 26650 26700 26700 26650 1604
636 20250311 094200 3240960900 26700 26750 26750 26650 1135
637 20250311 094100 3210626600 26700 26700 26750 26650 784
638 20250311 094000 3189716950 26700 26700 26750 26700 1268
639 20250311 093900 3155848200 26650 26650 26700 26600 1617
640 20250311 093800 3112767700 26650 26625 26650 26600 1238
641 20250311 093700 3079828600 26625 26600 26650 26500 1377
642 20250311 093600 3043222450 26600 26550 26600 26550 155
643 20250311 093500 3039103900 26500 26600 26600 26500 1251
644 20250311 093400 3005905650 26600 26575 26600 26500 3640
645 20250311 093300 2909255025 26600 26550 26600 26550 814
646 20250311 093200 2887630800 26600 26550 26600 26500 1428
647 20250311 093100 2849730200 26550 26550 26550 26450 1410
648 20250311 093000 2812359800 26500 26550 26650 26500 2651
649 20250311 092900 2741934050 26550 26500 26550 26450 594
650 20250311 092800 2726216300 26500 26450 26550 26450 935
651 20250311 092700 2701455300 26550 26400 26600 26400 1976
652 20250311 092600 2649094450 26400 26400 26450 26400 1402
653 20250311 092500 2612068700 26450 26400 26500 26400 1433
654 20250311 092400 2574217825 26400 26550 26550 26400 6334
655 20250311 092300 2406536125 26550 26550 26600 26500 2322
656 20250311 092200 2344884625 26550 26550 26600 26500 3298
657 20250311 092100 2257338525 26500 26500 26550 26450 646
658 20250311 092000 2240216625 26450 26450 26500 26400 527
659 20250311 091900 2226282175 26450 26400 26500 26350 3869
660 20250311 091800 2123945625 26450 26450 26450 26400 1480
661 20250311 091700 2084815825 26400 26400 26450 26400 1875
662 20250311 091600 2035292300 26400 26400 26450 26350 673
663 20250311 091500 2017542150 26350 26450 26450 26300 2626
664 20250311 091400 1948322000 26400 26400 26450 26350 956
665 20250311 091300 1923086700 26350 26400 26400 26300 1448
666 20250311 091200 1884912450 26400 26450 26500 26350 2799
667 20250311 091100 1811000050 26400 26300 26500 26300 1588
668 20250311 091000 1769045550 26250 26250 26400 26200 6616
669 20250311 090900 1594965050 26300 26300 26350 26200 6721
670 20250311 090800 1418411625 26300 26350 26400 26300 5325
671 20250311 090700 1278247525 26400 26350 26400 26300 2538
672 20250311 090600 1211384325 26300 26450 26450 26300 2615
673 20250311 090500 1142427375 26450 26400 26500 26350 5245
674 20250311 090400 1004052725 26400 26525 26550 26400 7359
675 20250311 090300 809286175 26550 26500 26550 26450 3219
676 20250311 090200 723987175 26500 26500 26650 26450 3741
677 20250311 090100 624640225 26500 26350 26500 26300 6919
678 20250311 090000 441836500 26450 26100 26550 26100 16862