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

680
107640/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201800,1681282275,22250,22250,22250,22250,4609
20250311,201700,1681282275,22250,22250,22250,22250,0
20250311,201600,1681282275,22250,22250,22250,22250,0
20250311,201500,1681282275,22250,22250,22250,22250,0
20250311,201400,1681282275,22250,22250,22250,22250,0
20250311,201300,1681282275,22250,22250,22250,22250,0
20250311,201200,1681282275,22250,22250,22250,22250,0
20250311,201100,1681282275,22250,22250,22250,22250,0
20250311,201000,1681282275,22250,22250,22250,22250,0
20250311,200900,1681282275,22250,22250,22250,22250,0
20250311,200800,1681282275,22250,22250,22250,22250,0
20250311,200700,1681282275,22250,22250,22250,22250,0
20250311,200600,1681282275,22250,22250,22250,22250,0
20250311,200500,1681282275,22250,22250,22250,22250,0
20250311,200400,1681282275,22250,22250,22250,22250,0
20250311,200300,1681282275,22250,22250,22250,22250,0
20250311,200200,1681282275,22250,22250,22250,22250,0
20250311,200100,1681282275,22250,22250,22250,22250,0
20250311,200000,1681282275,22250,22250,22250,22250,0
20250311,195900,1681282275,22250,22250,22250,22250,0
20250311,195800,1681282275,22250,22250,22250,22250,0
20250311,195700,1681282275,22250,22250,22250,22250,0
20250311,195600,1681282275,22250,22250,22250,22250,0
20250311,195500,1681282275,22250,22250,22250,22250,0
20250311,195400,1681282275,22250,22250,22250,22250,0
20250311,195300,1681282275,22250,22250,22250,22250,0
20250311,195200,1681282275,22250,22250,22250,22250,0
20250311,195100,1681282275,22250,22250,22250,22250,0
20250311,195000,1681282275,22250,22250,22250,22250,0
20250311,194900,1681282275,22250,22250,22250,22250,0
20250311,194800,1681282275,22250,22250,22250,22250,4609
20250311,194700,1681282275,22250,22250,22250,22250,0
20250311,194600,1681282275,22250,22250,22250,22250,0
20250311,194500,1681282275,22250,22250,22250,22250,0
20250311,194400,1681282275,22250,22250,22250,22250,0
20250311,194300,1681282275,22250,22250,22250,22250,0
20250311,194200,1681282275,22250,22250,22250,22250,0
20250311,194100,1681282275,22250,22250,22250,22250,0
20250311,194000,1681282275,22250,22250,22250,22250,0
20250311,193900,1681282275,22250,22250,22250,22250,0
20250311,193800,1681282275,22250,22250,22250,22250,0
20250311,193700,1681282275,22250,22250,22250,22250,0
20250311,193600,1681282275,22250,22250,22250,22250,0
20250311,193500,1681282275,22250,22250,22250,22250,0
20250311,193400,1681282275,22250,22250,22250,22250,0
20250311,193300,1681282275,22250,22250,22250,22250,0
20250311,193200,1681282275,22250,22250,22250,22250,0
20250311,193100,1681282275,22250,22250,22250,22250,0
20250311,193000,1681282275,22250,22250,22250,22250,0
20250311,192900,1681282275,22250,22250,22250,22250,0
20250311,192800,1681282275,22250,22250,22250,22250,0
20250311,192700,1681282275,22250,22250,22250,22250,0
20250311,192600,1681282275,22250,22250,22250,22250,0
20250311,192500,1681282275,22250,22250,22250,22250,0
20250311,192400,1681282275,22250,22250,22250,22250,0
20250311,192300,1681282275,22250,22250,22250,22250,0
20250311,192200,1681282275,22250,22250,22250,22250,0
20250311,192100,1681282275,22250,22250,22250,22250,0
20250311,192000,1681282275,22250,22250,22250,22250,0
20250311,191900,1681282275,22250,22250,22250,22250,0
20250311,191800,1681282275,22250,22250,22250,22250,4609
20250311,191700,1681282275,22250,22250,22250,22250,0
20250311,191600,1681282275,22250,22250,22250,22250,0
20250311,191500,1681282275,22250,22250,22250,22250,0
20250311,191400,1681282275,22250,22250,22250,22250,0
20250311,191300,1681282275,22250,22250,22250,22250,0
20250311,191200,1681282275,22250,22250,22250,22250,0
20250311,191100,1681282275,22250,22250,22250,22250,0
20250311,191000,1681282275,22250,22250,22250,22250,0
20250311,190900,1681282275,22250,22250,22250,22250,0
20250311,190800,1681282275,22250,22250,22250,22250,0
20250311,190700,1681282275,22250,22250,22250,22250,0
20250311,190600,1681282275,22250,22250,22250,22250,0
20250311,190500,1681282275,22250,22250,22250,22250,0
20250311,190400,1681282275,22250,22250,22250,22250,0
20250311,190300,1681282275,22250,22250,22250,22250,0
20250311,190200,1681282275,22250,22250,22250,22250,0
20250311,190100,1681282275,22250,22250,22250,22250,0
20250311,190000,1681282275,22250,22250,22250,22250,0
20250311,185900,1681282275,22250,22250,22250,22250,0
20250311,185800,1681282275,22250,22250,22250,22250,0
20250311,185700,1681282275,22250,22250,22250,22250,0
20250311,185600,1681282275,22250,22250,22250,22250,0
20250311,185500,1681282275,22250,22250,22250,22250,0
20250311,185400,1681282275,22250,22250,22250,22250,0
20250311,185300,1681282275,22250,22250,22250,22250,0
20250311,185200,1681282275,22250,22250,22250,22250,0
20250311,185100,1681282275,22250,22250,22250,22250,0
20250311,185000,1681282275,22250,22250,22250,22250,0
20250311,184900,1681282275,22250,22250,22250,22250,0
20250311,184800,1681282275,22250,22250,22250,22250,4609
20250311,184700,1681282275,22250,22250,22250,22250,0
20250311,184600,1681282275,22250,22250,22250,22250,0
20250311,184500,1681282275,22250,22250,22250,22250,0
20250311,184400,1681282275,22250,22250,22250,22250,0
20250311,184300,1681282275,22250,22250,22250,22250,0
20250311,184200,1681282275,22250,22250,22250,22250,0
20250311,184100,1681282275,22250,22250,22250,22250,0
20250311,184000,1681282275,22250,22250,22250,22250,0
20250311,183900,1681282275,22250,22250,22250,22250,0
20250311,183800,1681282275,22250,22250,22250,22250,0
20250311,183700,1681282275,22250,22250,22250,22250,0
20250311,183600,1681282275,22250,22250,22250,22250,0
20250311,183500,1681282275,22250,22250,22250,22250,0
20250311,183400,1681282275,22250,22250,22250,22250,0
20250311,183300,1681282275,22250,22250,22250,22250,0
20250311,183200,1681282275,22250,22250,22250,22250,0
20250311,183100,1681282275,22250,22250,22250,22250,0
20250311,183000,1681282275,22250,22250,22250,22250,0
20250311,182900,1681282275,22250,22250,22250,22250,0
20250311,182800,1681282275,22250,22250,22250,22250,0
20250311,182700,1681282275,22250,22250,22250,22250,0
20250311,182600,1681282275,22250,22250,22250,22250,0
20250311,182500,1681282275,22250,22250,22250,22250,0
20250311,182400,1681282275,22250,22250,22250,22250,0
20250311,182300,1681282275,22250,22250,22250,22250,0
20250311,182200,1681282275,22250,22250,22250,22250,0
20250311,182100,1681282275,22250,22250,22250,22250,0
20250311,182000,1681282275,22250,22250,22250,22250,0
20250311,181900,1681282275,22250,22250,22250,22250,0
20250311,181800,1681282275,22250,22250,22250,22250,4609
20250311,181700,1681282275,22250,22250,22250,22250,0
20250311,181600,1681282275,22250,22250,22250,22250,0
20250311,181500,1681282275,22250,22250,22250,22250,0
20250311,181400,1681282275,22250,22250,22250,22250,0
20250311,181300,1681282275,22250,22250,22250,22250,0
20250311,181200,1681282275,22250,22250,22250,22250,0
20250311,181100,1681282275,22250,22250,22250,22250,0
20250311,181000,1681282275,22250,22250,22250,22250,0
20250311,180900,1681282275,22250,22250,22250,22250,0
20250311,180800,1681282275,22250,22250,22250,22250,0
20250311,180700,1681282275,22250,22250,22250,22250,0
20250311,180600,1681282275,22250,22250,22250,22250,0
20250311,180500,1681282275,22250,22250,22250,22250,0
20250311,180400,1681282275,22250,22250,22250,22250,0
20250311,180300,1681282275,22250,22250,22250,22250,0
20250311,180200,1681282275,22250,22250,22250,22250,0
20250311,180100,1681282275,22250,22250,22250,22250,0
20250311,180000,1681282275,22250,22250,22250,22250,0
20250311,175900,1681282275,22250,22250,22250,22250,0
20250311,175800,1681282275,22250,22250,22250,22250,0
20250311,175700,1681282275,22250,22250,22250,22250,0
20250311,175600,1681282275,22250,22250,22250,22250,0
20250311,175500,1681282275,22250,22250,22250,22250,0
20250311,175400,1681282275,22250,22250,22250,22250,0
20250311,175300,1681282275,22250,22250,22250,22250,0
20250311,175200,1681282275,22250,22250,22250,22250,0
20250311,175100,1681282275,22250,22250,22250,22250,0
20250311,175000,1681282275,22250,22250,22250,22250,0
20250311,174900,1681282275,22250,22250,22250,22250,0
20250311,174800,1681282275,22250,22250,22250,22250,4609
20250311,174700,1681282275,22250,22250,22250,22250,0
20250311,174600,1681282275,22250,22250,22250,22250,0
20250311,174500,1681282275,22250,22250,22250,22250,0
20250311,174400,1681282275,22250,22250,22250,22250,0
20250311,174300,1681282275,22250,22250,22250,22250,0
20250311,174200,1681282275,22250,22250,22250,22250,0
20250311,174100,1681282275,22250,22250,22250,22250,0
20250311,174000,1681282275,22250,22250,22250,22250,0
20250311,173900,1681282275,22250,22250,22250,22250,0
20250311,173800,1681282275,22250,22250,22250,22250,0
20250311,173700,1681282275,22250,22250,22250,22250,0
20250311,173600,1681282275,22250,22250,22250,22250,0
20250311,173500,1681282275,22250,22250,22250,22250,0
20250311,173400,1681282275,22250,22250,22250,22250,0
20250311,173300,1681282275,22250,22250,22250,22250,0
20250311,173200,1681282275,22250,22250,22250,22250,0
20250311,173100,1681282275,22250,22250,22250,22250,0
20250311,173000,1681282275,22250,22250,22250,22250,0
20250311,172900,1681282275,22250,22250,22250,22250,0
20250311,172800,1681282275,22250,22250,22250,22250,0
20250311,172700,1681282275,22250,22250,22250,22250,0
20250311,172600,1681282275,22250,22250,22250,22250,0
20250311,172500,1681282275,22250,22250,22250,22250,0
20250311,172400,1681282275,22250,22250,22250,22250,0
20250311,172300,1681282275,22250,22250,22250,22250,0
20250311,172200,1681282275,22250,22250,22250,22250,0
20250311,172100,1681282275,22250,22250,22250,22250,0
20250311,172000,1681282275,22250,22250,22250,22250,0
20250311,171900,1681282275,22250,22250,22250,22250,0
20250311,171800,1681282275,22250,22250,22250,22250,4609
20250311,171700,1681282275,22250,22250,22250,22250,0
20250311,171600,1681282275,22250,22250,22250,22250,0
20250311,171500,1681282275,22250,22250,22250,22250,0
20250311,171400,1681282275,22250,22250,22250,22250,0
20250311,171300,1681282275,22250,22250,22250,22250,0
20250311,171200,1681282275,22250,22250,22250,22250,0
20250311,171100,1681282275,22250,22250,22250,22250,0
20250311,171000,1681282275,22250,22250,22250,22250,0
20250311,170900,1681282275,22250,22250,22250,22250,0
20250311,170800,1681282275,22250,22250,22250,22250,0
20250311,170700,1681282275,22250,22250,22250,22250,0
20250311,170600,1681282275,22250,22250,22250,22250,0
20250311,170500,1681282275,22250,22250,22250,22250,0
20250311,170400,1681282275,22250,22250,22250,22250,0
20250311,170300,1681282275,22250,22250,22250,22250,0
20250311,170200,1681282275,22250,22250,22250,22250,0
20250311,170100,1681282275,22250,22250,22250,22250,0
20250311,170000,1681282275,22250,22250,22250,22250,0
20250311,165900,1681282275,22250,22250,22250,22250,0
20250311,165800,1681282275,22250,22250,22250,22250,0
20250311,165700,1681282275,22250,22250,22250,22250,0
20250311,165600,1681282275,22250,22250,22250,22250,0
20250311,165500,1681282275,22250,22250,22250,22250,0
20250311,165400,1681282275,22250,22250,22250,22250,0
20250311,165300,1681282275,22250,22250,22250,22250,0
20250311,165200,1681282275,22250,22250,22250,22250,0
20250311,165100,1681282275,22250,22250,22250,22250,0
20250311,165000,1681282275,22250,22250,22250,22250,0
20250311,164900,1681282275,22250,22250,22250,22250,0
20250311,164800,1681282275,22250,22250,22250,22250,4609
20250311,164700,1681282275,22250,22250,22250,22250,0
20250311,164600,1681282275,22250,22250,22250,22250,0
20250311,164500,1681282275,22250,22250,22250,22250,0
20250311,164400,1681282275,22250,22250,22250,22250,0
20250311,164300,1681282275,22250,22250,22250,22250,0
20250311,164200,1681282275,22250,22250,22250,22250,0
20250311,164100,1681282275,22250,22250,22250,22250,0
20250311,164000,1681282275,22250,22250,22250,22250,0
20250311,163900,1681282275,22250,22250,22250,22250,0
20250311,163800,1681282275,22250,22250,22250,22250,0
20250311,163700,1681282275,22250,22250,22250,22250,0
20250311,163600,1681282275,22250,22250,22250,22250,0
20250311,163500,1681282275,22250,22250,22250,22250,0
20250311,163400,1681282275,22250,22250,22250,22250,0
20250311,163300,1681282275,22250,22250,22250,22250,0
20250311,163200,1681282275,22250,22250,22250,22250,0
20250311,163100,1681282275,22250,22250,22250,22250,0
20250311,163000,1681282275,22250,22250,22250,22250,0
20250311,162900,1681282275,22250,22250,22250,22250,0
20250311,162800,1681282275,22250,22250,22250,22250,0
20250311,162700,1681282275,22250,22250,22250,22250,0
20250311,162600,1681282275,22250,22250,22250,22250,0
20250311,162500,1681282275,22250,22250,22250,22250,0
20250311,162400,1681282275,22250,22250,22250,22250,0
20250311,162300,1681282275,22250,22250,22250,22250,0
20250311,162200,1681282275,22250,22250,22250,22250,0
20250311,162100,1681282275,22250,22250,22250,22250,0
20250311,162000,1681282275,22250,22250,22250,22250,0
20250311,161900,1681282275,22250,22250,22250,22250,0
20250311,161800,1681282275,22250,22250,22250,22250,4609
20250311,161700,1681282275,22250,22250,22250,22250,0
20250311,161600,1681282275,22250,22250,22250,22250,0
20250311,161500,1681282275,22250,22250,22250,22250,0
20250311,161400,1681282275,22250,22250,22250,22250,0
20250311,161300,1681282275,22250,22250,22250,22250,0
20250311,161200,1681282275,22250,22250,22250,22250,0
20250311,161100,1681282275,22250,22250,22250,22250,0
20250311,161000,1681282275,22250,22250,22250,22250,0
20250311,160900,1681282275,22250,22250,22250,22250,0
20250311,160800,1681282275,22250,22250,22250,22250,0
20250311,160700,1681282275,22250,22250,22250,22250,0
20250311,160600,1681282275,22250,22250,22250,22250,0
20250311,160500,1681282275,22250,22250,22250,22250,0
20250311,160400,1681282275,22250,22250,22250,22250,0
20250311,160300,1681282275,22250,22250,22250,22250,0
20250311,160200,1681282275,22250,22250,22250,22250,0
20250311,160100,1681282275,22250,22250,22250,22250,0
20250311,160000,1681282275,22250,22250,22250,22250,0
20250311,155900,1681282275,22250,22250,22250,22250,0
20250311,155800,1681282275,22250,22250,22250,22250,0
20250311,155700,1681282275,22250,22250,22250,22250,0
20250311,155600,1681282275,22250,22250,22250,22250,0
20250311,155500,1681282275,22250,22250,22250,22250,0
20250311,155400,1681282275,22250,22250,22250,22250,0
20250311,155300,1681282275,22250,22250,22250,22250,0
20250311,155200,1681282275,22250,22250,22250,22250,0
20250311,155100,1681282275,22250,22250,22250,22250,0
20250311,155000,1681282275,22250,22250,22250,22250,0
20250311,154900,1681282275,22250,22250,22250,22250,0
20250311,154800,1681282275,22250,22250,22250,22250,4609
20250311,154700,1681282275,22250,22250,22250,22250,0
20250311,154600,1681282275,22250,22250,22250,22250,0
20250311,154500,1681282275,22250,22250,22250,22250,0
20250311,154400,1681282275,22250,22250,22250,22250,0
20250311,154300,1681282275,22250,22250,22250,22250,0
20250311,154200,1681282275,22250,22250,22250,22250,0
20250311,154100,1681282275,22250,22250,22250,22250,0
20250311,154000,1681282275,22250,22250,22250,22250,0
20250311,153900,1681282275,22250,22250,22250,22250,0
20250311,153800,1681282275,22250,22250,22250,22250,0
20250311,153700,1681282275,22250,22250,22250,22250,0
20250311,153600,1681282275,22250,22250,22250,22250,0
20250311,153500,1681282275,22250,22250,22250,22250,0
20250311,153400,1681282275,22250,22250,22250,22250,0
20250311,153300,1681282275,22250,22250,22250,22250,0
20250311,153200,1681282275,22250,22250,22250,22250,0
20250311,153100,1681282275,22250,22250,22250,22250,0
20250311,153000,1681282275,22250,22250,22250,22250,4609
20250311,152900,1578732025,22150,22150,22150,22150,0
20250311,152800,1578732025,22150,22150,22150,22150,0
20250311,152700,1578732025,22150,22150,22150,22150,0
20250311,152600,1578732025,22150,22150,22150,22150,0
20250311,152500,1578732025,22150,22150,22150,22150,0
20250311,152400,1578732025,22150,22150,22150,22150,0
20250311,152300,1578732025,22150,22150,22150,22150,0
20250311,152200,1578732025,22150,22150,22150,22150,0
20250311,152100,1578732025,22150,22150,22150,22150,0
20250311,152000,1578732025,22150,22150,22150,22150,0
20250311,151900,1578732025,22150,22050,22150,22050,24
20250311,151800,1578202725,22100,22150,22150,22050,272
20250311,151700,1572184275,22200,22200,22200,22100,236
20250311,151600,1566948975,22100,22150,22150,22100,250
20250311,151500,1561412175,22150,22050,22150,22000,1074
20250311,151400,1537693525,22000,22050,22100,22000,192
20250311,151300,1533465475,22100,22050,22100,22050,201
20250311,151200,1529028475,22050,22100,22100,22050,155
20250311,151100,1525605175,22100,22050,22100,22050,156
20250311,151000,1522161325,22050,22100,22100,22050,118
20250311,150900,1519557775,22000,22050,22150,22000,129
20250311,150800,1516713875,22050,22100,22100,22050,174
20250311,150700,1512874525,22100,22050,22150,22050,137
20250311,150600,1509847725,22050,22100,22150,22050,112
20250311,150500,1507374325,22100,22150,22150,22100,90
20250311,150400,1505382975,22100,22100,22150,22100,49
20250311,150300,1504298875,22050,22100,22150,22050,50
20250311,150200,1503193975,22100,22100,22100,22050,450
20250311,150100,1493253875,22100,22150,22150,22100,155
20250311,150000,1489827075,22150,22150,22150,22100,175
20250311,145900,1485953425,22150,22100,22150,22100,104
20250311,145800,1483651875,22100,22150,22200,22100,159
20250311,145700,1480130625,22150,22200,22200,22150,58
20250311,145600,1478843825,22200,22150,22200,22100,163
20250311,145500,1475234525,22100,22100,22200,22100,182
20250311,145400,1471209175,22100,22100,22200,22100,482
20250311,145300,1460553475,22200,22100,22200,22050,232
20250311,145200,1455426475,22100,22150,22200,22100,161
20250311,145100,1451861275,22200,22150,22200,22150,70
20250311,145000,1450309725,22100,22200,22300,22100,198
20250311,144900,1445917875,22200,22300,22300,22200,54
20250311,144800,1444717175,22300,22250,22300,22250,392
20250311,144700,1435991275,22200,22150,22250,22100,125
20250311,144600,1433224125,22100,22150,22150,22100,2142
20250311,144500,1385779625,22250,22200,22250,22100,206
20250311,144400,1381210125,22150,22250,22250,22150,118
20250311,144300,1378588225,22100,22150,22250,22100,136
20250311,144200,1375575525,22150,22250,22250,22150,1090
20250311,144100,1351429825,22250,22150,22250,22150,71
20250311,144000,1349852575,22150,22200,22250,22150,166
20250311,143900,1346167175,22200,22200,22250,22200,103
20250311,143800,1343876525,22200,22200,22250,22200,87
20250311,143700,1341942075,22250,22250,22250,22200,105
20250311,143600,1339607225,22200,22250,22250,22200,100
20250311,143500,1337383475,22150,22250,22250,22150,74
20250311,143400,1335740125,22200,22150,22250,22150,63
20250311,143300,1334340375,22150,22150,22200,22150,260
20250311,143200,1328571925,22200,22200,22200,22100,186
20250311,143100,1324448725,22200,22150,22250,22150,133
20250311,143000,1321497025,22250,22250,22250,22150,184
20250311,142900,1317413525,22250,22250,22350,22150,158
20250311,142800,1313907825,22250,22300,22350,22250,131
20250311,142700,1310988625,22250,22250,22250,22200,116
20250311,142600,1308411825,22300,22300,22350,22250,106
20250311,142500,1306047975,22300,22300,22300,22250,66
20250311,142400,1304577675,22300,22350,22400,22300,157
20250311,142300,1301069625,22500,22500,22500,22500,22
20250311,142200,1300574625,22300,22350,22500,22300,128
20250311,142100,1297709625,22350,22350,22450,22350,58
20250311,142000,1296412825,22450,22350,22450,22300,161
20250311,141900,1292808125,22350,22350,22350,22300,41
20250311,141800,1291892975,22400,22450,22450,22350,82
20250311,141700,1290055375,22400,22350,22400,22350,106
20250311,141600,1287682925,22350,22450,22450,22350,54
20250311,141500,1286472025,22300,22300,22450,22300,125
20250311,141400,1283677175,22300,22400,22450,22300,73
20250311,141300,1282045325,22400,22300,22400,22300,73
20250311,141200,1280413975,22300,22300,22300,22200,62
20250311,141100,1279033875,22400,22400,22400,22300,85
20250311,141000,1277132775,22250,22300,22300,22250,64
20250311,140900,1275707025,22300,22400,22400,22250,426
20250311,140800,1266191875,22400,22400,22400,22350,62
20250311,140700,1264804325,22500,22400,22500,22350,296
20250311,140600,1258171625,22400,22450,22550,22400,107
20250311,140500,1255768300,22450,22450,22550,22450,129
20250311,140400,1252868650,22450,22550,22550,22450,128
20250311,140300,1249989400,22550,22550,22550,22400,85
20250311,140200,1248077300,22450,22450,22550,22450,56
20250311,140100,1246818850,22550,22550,22550,22400,115
20250311,140000,1244229300,22450,22500,22550,22450,63
20250311,135900,1242814050,22500,22550,22550,22450,212
20250311,135800,1238042100,22550,22500,22550,22400,96
20250311,135700,1235883100,22400,22500,22500,22400,76
20250311,135600,1234178650,22550,22450,22550,22400,97
20250311,135500,1231995750,22450,22450,22500,22400,100
20250311,135400,1229750400,22450,22550,22550,22450,133
20250311,135300,1226757950,22550,22500,22550,22450,88
20250311,135200,1224775850,22500,22500,22600,22500,94
20250311,135100,1222655600,22500,22500,22500,22500,26
20250311,135000,1222070600,22450,22500,22550,22450,117
20250311,134900,1219437600,22500,22500,22500,22450,33
20250311,134800,1218696450,22500,22500,22600,22450,110
20250311,134700,1216218900,22500,22500,22500,22500,93
20250311,134600,1214126400,22450,22550,22600,22400,75
20250311,134500,1212438550,22400,22500,22550,22400,74
20250311,134400,1210774900,22550,22500,22550,22450,89
20250311,134300,1208771100,22400,22600,22600,22400,129
20250311,134200,1205870900,22600,22500,22600,22500,36
20250311,134100,1205058800,22450,22550,22600,22450,133
20250311,134000,1202064250,22450,22550,22600,22450,325
20250311,133900,1194732600,22450,22500,22550,22450,108
20250311,133800,1192301300,22550,22500,22550,22500,77
20250311,133700,1190566200,22550,22500,22550,22450,94
20250311,133600,1188450550,22450,22500,22500,22450,167
20250311,133500,1184696850,22450,22450,22550,22450,130
20250311,133400,1181769500,22450,22450,22500,22450,127
20250311,133300,1178915150,22550,22500,22550,22450,93
20250311,133200,1176822600,22450,22500,22500,22450,138
20250311,133100,1173720900,22450,22500,22550,22450,161
20250311,133000,1170098350,22550,22500,22550,22450,135
20250311,132900,1167065400,22500,22500,22500,22450,100
20250311,132800,1164817900,22450,22500,22500,22450,124
20250311,132700,1162031750,22450,22450,22550,22450,343
20250311,132600,1154317300,22500,22450,22500,22450,114
20250311,132500,1151754500,22500,22450,22500,22450,85
20250311,132400,1149843750,22450,22400,22550,22400,349
20250311,132300,1141992450,22400,22400,22450,22400,48
20250311,132200,1140917100,22350,22350,22450,22350,310
20250311,132100,1133972350,22300,22300,22300,22300,31
20250311,132000,1133281050,22250,22300,22350,22250,123
20250311,131900,1130537300,22250,22350,22350,22250,62
20250311,131800,1129155050,22300,22250,22350,22250,78
20250311,131700,1127414600,22250,22350,22350,22250,150
20250311,131600,1124065250,22350,22350,22350,22300,70
20250311,131500,1122501750,22350,22350,22350,22300,87
20250311,131400,1120559700,22350,22300,22350,22250,126
20250311,131300,1117746300,22250,22300,22300,22250,37
20250311,131200,1116921900,22300,22300,22350,22250,121
20250311,131100,1114223450,22250,22300,22300,22200,49
20250311,131000,1113132550,22250,22300,22300,22250,33
20250311,130900,1112398100,22300,22300,22300,22200,90
20250311,130800,1110394100,22200,22300,22300,22200,85
20250311,130700,1108501700,22200,22250,22300,22200,115
20250311,130600,1105943350,22250,22200,22250,22150,89
20250311,130500,1103968550,22250,22200,22250,22200,51
20250311,130400,1102835000,22250,22200,22250,22150,57
20250311,130300,1101569500,22200,22100,22250,22100,159
20250311,130200,1098040400,22100,22100,22100,22100,35
20250311,130100,1097266900,22100,22100,22200,22050,203
20250311,130000,1092778450,22100,22300,22300,22050,653
20250311,125900,1078346100,22300,22350,22400,22200,172
20250311,125800,1074514600,22250,22250,22300,22250,106
20250311,125700,1072155000,22400,22400,22400,22400,36
20250311,125600,1071348600,22250,22350,22400,22250,83
20250311,125500,1069495750,22250,22350,22350,22250,35
20250311,125400,1068715000,22250,22250,22350,22250,93
20250311,125300,1066642150,22400,22300,22400,22200,227
20250311,125200,1061578400,22200,22300,22300,22150,123
20250311,125100,1058842750,22250,22150,22250,22150,32
20250311,125000,1058133250,22150,22150,22250,22100,117
20250311,124900,1055536650,22150,22150,22150,22150,10
20250311,124800,1055315150,22150,22150,22200,22150,110
20250311,124700,1052876850,22100,22150,22150,22100,71
20250311,124600,1051306700,22100,22150,22150,22100,84
20250311,124500,1049448500,22150,22050,22150,22050,93
20250311,124400,1047395250,22150,22100,22150,22100,92
20250311,124300,1045359300,22100,22100,22100,22100,55
20250311,124200,1044143800,22150,22100,22150,22100,100
20250311,124100,1041930600,22100,22150,22150,22100,110
20250311,124000,1039496050,22150,22200,22200,22150,100
20250311,123900,1037279250,22200,22150,22200,22150,35
20250311,123800,1036503000,22150,22250,22250,22150,100
20250311,123700,1034285150,22200,22250,22250,22200,96
20250311,123600,1032151850,22250,22150,22250,22150,53
20250311,123500,1030976300,22150,22250,22300,22150,361
20250311,123400,1022946950,22250,22300,22400,22250,100
20250311,123300,1020713550,22250,22400,22400,22250,154
20250311,123200,1017276800,22250,22400,22400,22250,77
20250311,123100,1015559050,22400,22300,22400,22250,141
20250311,123000,1012412300,22350,22400,22400,22250,65
20250311,122900,1010962200,22400,22300,22400,22250,103
20250311,122800,1008663800,22350,22300,22350,22300,30
20250311,122700,1007993800,22300,22350,22450,22300,415
20250311,122600,998691650,22300,22300,22300,22300,48
20250311,122500,997621250,22300,22400,22400,22300,121
20250311,122400,994917350,22300,22300,22400,22300,91
20250311,122300,992885050,22400,22350,22400,22300,45
20250311,122200,991879500,22350,22350,22450,22300,102
20250311,122100,989598500,22400,22300,22400,22300,41
20250311,122000,988681100,22300,22350,22400,22300,102
20250311,121900,986401700,22400,22400,22400,22300,153
20250311,121800,982979800,22250,22250,22400,22250,68
20250311,121700,981461600,22300,22400,22400,22300,108
20250311,121600,979051100,22250,22400,22450,22250,281
20250311,121500,972777450,22300,22300,22350,22300,43
20250311,121400,971817650,22300,22300,22450,22300,99
20250311,121300,969603100,22300,22300,22300,22300,15
20250311,121200,969268600,22300,22450,22450,22300,97
20250311,121100,967098800,22250,22350,22350,22250,61
20250311,121000,965739450,22250,22400,22450,22250,60
20250311,120900,964398050,22400,22300,22400,22250,63
20250311,120800,962992050,22250,22400,22400,22250,111
20250311,120700,960511600,22300,22300,22350,22300,46
20250311,120600,959485450,22400,22400,22400,22400,20
20250311,120500,959037450,22250,22300,22400,22250,135
20250311,120400,956023750,22350,22250,22350,22250,59
20250311,120300,954709000,22350,22250,22400,22250,112
20250311,120200,952209000,22250,22250,22400,22250,52
20250311,120100,951049200,22350,22250,22350,22250,88
20250311,120000,949086250,22200,22200,22350,22200,90
20250311,115900,947080900,22400,22350,22400,22350,39
20250311,115800,946207800,22200,22250,22350,22200,70
20250311,115700,944649750,22200,22300,22400,22200,102
20250311,115600,942376650,22200,22200,22200,22200,15
20250311,115500,942043650,22400,22300,22400,22200,139
20250311,115400,938944050,22250,22250,22250,22250,27
20250311,115300,938343300,22450,22400,22450,22250,106
20250311,115200,935972550,22350,22350,22350,22300,51
20250311,115100,934833050,22250,22250,22250,22250,28
20250311,115000,934210050,22400,22250,22400,22250,90
20250311,114900,932202950,22250,22400,22400,22250,36
20250311,114800,931398800,22350,22200,22350,22200,63
20250311,114700,929994600,22300,22300,22300,22200,160
20250311,114600,926433550,22400,22350,22400,22200,101
20250311,114500,924181200,22350,22350,22350,22350,1
20250311,114400,924158850,22200,22250,22450,22200,190
20250311,114300,919922750,22250,22250,22250,22250,24
20250311,114200,919388750,22250,22300,22400,22250,92
20250311,114100,917335950,22200,22400,22400,22200,67
20250311,114000,915843050,22400,22400,22400,22200,76
20250311,113900,914148050,22350,22300,22400,22250,140
20250311,113800,911026100,22400,22250,22400,22250,82
20250311,113700,909193150,22250,22300,22300,22250,43
20250311,113600,908235700,22250,22350,22450,22250,111
20250311,113500,905754450,22250,22400,22400,22250,81
20250311,113400,903947950,22250,22400,22450,22250,77
20250311,113300,902224650,22400,22300,22400,22250,418
20250311,113200,892888100,22250,22300,22300,22250,46
20250311,113100,891863700,22350,22250,22350,22250,105
20250311,113000,889520050,22250,22350,22350,22250,52
20250311,112900,888360950,22350,22400,22400,22250,208
20250311,112800,883708050,22400,22300,22400,22300,101
20250311,112700,881452750,22300,22400,22400,22300,126
20250311,112600,878636800,22400,22400,22400,22400,75
20250311,112500,876956800,22400,22400,22450,22400,110
20250311,112400,874489850,22400,22400,22450,22400,481
20250311,112300,863714900,22400,22400,22400,22350,650
20250311,112200,849161450,22400,22350,22400,22350,26
20250311,112100,848579400,22350,22400,22400,22350,143
20250311,112000,845379950,22400,22400,22450,22350,197
20250311,111900,840973850,22350,22450,22450,22350,295
20250311,111800,834367000,22350,22350,22400,22350,767
20250311,111700,817194800,22350,22300,22350,22300,39
20250311,111600,816323500,22200,22300,22350,22200,333
20250311,111500,808896900,22150,22150,22150,22150,0
20250311,111400,808896900,22150,22250,22350,22150,913
20250311,111300,788547750,22050,22250,22250,22050,33
20250311,111200,787813900,22050,22150,22250,22000,305
20250311,111100,781060650,22200,22200,22200,22200,69
20250311,111000,779528850,22100,22100,22200,22100,171
20250311,110900,775737350,22200,22150,22200,22100,165
20250311,110800,772081550,22150,22100,22150,22100,79
20250311,110700,770332700,22100,22100,22100,22100,0
20250311,110600,770332700,22100,22150,22150,22100,67
20250311,110500,768849000,22150,22150,22150,22150,81
20250311,110400,767054850,22100,22150,22150,22100,40
20250311,110300,766168900,22150,22150,22200,22150,590
20250311,110200,753099400,22150,22100,22150,22000,179
20250311,110100,749143300,22000,22100,22150,22000,390
20250311,110000,740527800,22100,22100,22100,22000,84
20250311,105900,738673500,22100,22100,22100,22100,39
20250311,105800,737811600,22000,21900,22050,21900,118
20250311,105700,735213550,22000,22050,22050,21900,116
20250311,105600,732660600,22050,21900,22050,21900,2
20250311,105500,732616650,22050,22100,22100,21900,287
20250311,105400,726291100,22050,22050,22050,22050,393
20250311,105300,717625450,22050,22050,22050,22050,40
20250311,105200,716743450,22100,22100,22100,22100,21
20250311,105100,716279350,22100,22100,22100,22100,39
20250311,105000,715417450,22100,22100,22100,22100,20
20250311,104900,714975450,22100,22100,22100,21950,81
20250311,104800,713187900,21950,22150,22150,21950,2
20250311,104700,713143800,21950,22150,22150,21950,33
20250311,104600,712415650,22150,22150,22150,21950,659
20250311,104500,697911600,22000,22000,22000,22000,0
20250311,104400,697911600,22000,22150,22200,22000,259
20250311,104300,692176650,22000,22150,22150,22000,62
20250311,104200,690806950,22100,22000,22100,21950,989
20250311,104100,669003200,22000,21900,22000,21900,169
20250311,104000,665300100,22000,21850,22000,21850,73
20250311,103900,663694250,22000,22000,22000,22000,22
20250311,103800,663210250,21850,21900,21950,21800,604
20250311,103700,649973800,21800,21850,21900,21800,232
20250311,103600,644903000,21900,21925,21925,21900,207
20250311,103500,640365775,21950,21950,21950,21950,21
20250311,103400,639904825,21950,22000,22000,21900,184
20250311,103300,635866075,22000,22000,22000,22000,22
20250311,103200,635382075,22000,22000,22000,21900,82
20250311,103100,633580275,22000,21950,22000,21950,128
20250311,103000,630770625,21950,21950,21950,21950,21
20250311,102900,630309675,21750,21750,21950,21750,173
20250311,102800,626539125,21750,21950,21950,21750,28
20250311,102700,625926125,21950,21950,21950,21950,60
20250311,102600,624609125,21750,21750,21750,21750,0
20250311,102500,624609125,21750,21900,21950,21750,72
20250311,102400,623033175,21950,21950,21950,21800,42
20250311,102300,622114125,21950,21950,21950,21800,94
20250311,102200,620053675,21950,21950,21950,21950,127
20250311,102100,617266025,21800,21900,21900,21800,306
20250311,102000,610566325,21900,21900,21900,21900,21
20250311,101900,610106425,21900,21900,21900,21750,149
20250311,101800,606854425,21900,21900,21900,21900,0
20250311,101700,606854425,21900,21900,21900,21750,211
20250311,101600,602244625,21900,21850,21900,21850,20
20250311,101500,601807575,21850,21850,21850,21850,1
20250311,101400,601785725,21800,21800,21800,21800,88
20250311,101300,599867325,21700,21800,21800,21700,87
20250311,101200,597977325,21750,21850,21850,21750,41
20250311,101100,597081675,21700,21850,21850,21700,41
20250311,101000,596188825,21850,21850,21850,21850,39
20250311,100900,595336675,21850,21700,21850,21700,146
20250311,100800,592165325,21700,21900,21900,21700,77
20250311,100700,590482575,21700,21750,21850,21700,671
20250311,100600,575881025,21950,21950,21950,21750,70
20250311,100500,574346525,21750,21900,22000,21750,422
20250311,100400,565116425,21800,22000,22000,21800,180
20250311,100300,561184625,22000,21800,22000,21800,397
20250311,100200,552525625,21800,21800,22000,21800,228
20250311,100100,547523225,21800,21800,21800,21800,0
20250311,100000,547523225,21800,21850,21900,21750,248
20250311,095900,542101225,21850,21750,21850,21750,122
20250311,095800,539447625,21850,21850,21850,21850,22
20250311,095700,538966925,21850,21800,21850,21750,283
20250311,095600,532807525,21900,21800,21900,21800,42
20250311,095500,531890075,21850,21800,21850,21800,66
20250311,095400,530449825,21800,21900,21900,21800,29
20250311,095300,529815525,21900,21900,21900,21900,0
20250311,095200,529815525,21900,21800,21900,21800,24
20250311,095100,529290125,21900,21900,21900,21900,19
20250311,095000,528874025,21900,21800,21900,21800,71
20250311,094900,527326125,21850,21850,21850,21750,40
20250311,094800,526453425,21850,21850,21850,21750,248
20250311,094700,521048325,21800,21900,21925,21800,46
20250311,094600,520042025,21900,21900,21900,21900,22
20250311,094500,519560225,21900,21850,21900,21850,36
20250311,094400,518773575,21850,21900,21900,21750,135
20250311,094300,515826975,21850,21850,21850,21850,47
20250311,094200,514800025,21750,21750,21750,21750,33
20250311,094100,514082275,21750,21750,21750,21750,27
20250311,094000,513495025,21850,21850,21850,21850,2
20250311,093900,513451325,21850,21800,21850,21750,126
20250311,093800,510705725,21800,21800,21800,21800,75
20250311,093700,509070725,21750,21750,21750,21750,0
20250311,093600,509070725,21750,21750,21750,21750,122
20250311,093500,506417225,21700,21750,21750,21700,465
20250311,093400,496308025,21750,21800,21800,21750,37
20250311,093300,495501825,21750,21750,21900,21750,43
20250311,093200,494565075,21750,21900,21900,21750,99
20250311,093100,492410325,21700,21900,21900,21700,831
20250311,093000,474269775,22150,22100,22200,21850,359
20250311,092900,466329975,21850,22000,22200,21850,393
20250311,092800,457656025,22000,22100,22100,22000,20
20250311,092700,457215025,22100,21950,22100,21950,200
20250311,092600,452804875,21800,21950,22050,21750,462
20250311,092500,442647925,21750,21700,22000,21650,1141
20250311,092400,417751275,21700,21750,21750,21700,27
20250311,092300,417165325,21600,21800,21800,21600,1251
20250311,092200,390082275,21650,21800,21800,21650,1172
20250311,092100,364647025,21750,21800,21800,21750,24
20250311,092000,364124225,21800,21750,21800,21700,644
20250311,091900,350122825,21750,21950,21950,21750,937
20250311,091800,329638525,21900,21800,21900,21750,131
20250311,091700,326786225,21800,21800,22000,21750,4599
20250311,091600,226214175,21750,21750,21750,21750,29
20250311,091500,225583425,21600,21650,21650,21600,144
20250311,091400,222471825,21650,21800,21800,21650,391
20250311,091300,213987475,21800,21750,21800,21700,159
20250311,091200,210528325,21750,21625,21750,21625,96
20250311,091100,208446500,21600,21600,21600,21550,374
20250311,091000,200370550,21550,21550,21600,21550,288
20250311,090900,194158800,21600,21600,21600,21550,435
20250311,090800,184772950,21650,21600,21650,21550,175
20250311,090700,180996700,21600,21750,21750,21600,978
20250311,090600,159852200,21600,21650,21750,21600,389
20250311,090500,151444300,21800,21750,21800,21500,2390
20250311,090400,99816400,21650,21750,21750,21550,491
20250311,090300,89205700,21550,21650,21750,21500,553
20250311,090200,77208400,21575,21450,21700,21450,337
20250311,090100,69928200,21400,21500,21600,21000,2260
20250311,090000,21643700,21600,21900,22000,21550,941
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201800 1681282275 22250 22250 22250 22250 4609
3 20250311 201700 1681282275 22250 22250 22250 22250 0
4 20250311 201600 1681282275 22250 22250 22250 22250 0
5 20250311 201500 1681282275 22250 22250 22250 22250 0
6 20250311 201400 1681282275 22250 22250 22250 22250 0
7 20250311 201300 1681282275 22250 22250 22250 22250 0
8 20250311 201200 1681282275 22250 22250 22250 22250 0
9 20250311 201100 1681282275 22250 22250 22250 22250 0
10 20250311 201000 1681282275 22250 22250 22250 22250 0
11 20250311 200900 1681282275 22250 22250 22250 22250 0
12 20250311 200800 1681282275 22250 22250 22250 22250 0
13 20250311 200700 1681282275 22250 22250 22250 22250 0
14 20250311 200600 1681282275 22250 22250 22250 22250 0
15 20250311 200500 1681282275 22250 22250 22250 22250 0
16 20250311 200400 1681282275 22250 22250 22250 22250 0
17 20250311 200300 1681282275 22250 22250 22250 22250 0
18 20250311 200200 1681282275 22250 22250 22250 22250 0
19 20250311 200100 1681282275 22250 22250 22250 22250 0
20 20250311 200000 1681282275 22250 22250 22250 22250 0
21 20250311 195900 1681282275 22250 22250 22250 22250 0
22 20250311 195800 1681282275 22250 22250 22250 22250 0
23 20250311 195700 1681282275 22250 22250 22250 22250 0
24 20250311 195600 1681282275 22250 22250 22250 22250 0
25 20250311 195500 1681282275 22250 22250 22250 22250 0
26 20250311 195400 1681282275 22250 22250 22250 22250 0
27 20250311 195300 1681282275 22250 22250 22250 22250 0
28 20250311 195200 1681282275 22250 22250 22250 22250 0
29 20250311 195100 1681282275 22250 22250 22250 22250 0
30 20250311 195000 1681282275 22250 22250 22250 22250 0
31 20250311 194900 1681282275 22250 22250 22250 22250 0
32 20250311 194800 1681282275 22250 22250 22250 22250 4609
33 20250311 194700 1681282275 22250 22250 22250 22250 0
34 20250311 194600 1681282275 22250 22250 22250 22250 0
35 20250311 194500 1681282275 22250 22250 22250 22250 0
36 20250311 194400 1681282275 22250 22250 22250 22250 0
37 20250311 194300 1681282275 22250 22250 22250 22250 0
38 20250311 194200 1681282275 22250 22250 22250 22250 0
39 20250311 194100 1681282275 22250 22250 22250 22250 0
40 20250311 194000 1681282275 22250 22250 22250 22250 0
41 20250311 193900 1681282275 22250 22250 22250 22250 0
42 20250311 193800 1681282275 22250 22250 22250 22250 0
43 20250311 193700 1681282275 22250 22250 22250 22250 0
44 20250311 193600 1681282275 22250 22250 22250 22250 0
45 20250311 193500 1681282275 22250 22250 22250 22250 0
46 20250311 193400 1681282275 22250 22250 22250 22250 0
47 20250311 193300 1681282275 22250 22250 22250 22250 0
48 20250311 193200 1681282275 22250 22250 22250 22250 0
49 20250311 193100 1681282275 22250 22250 22250 22250 0
50 20250311 193000 1681282275 22250 22250 22250 22250 0
51 20250311 192900 1681282275 22250 22250 22250 22250 0
52 20250311 192800 1681282275 22250 22250 22250 22250 0
53 20250311 192700 1681282275 22250 22250 22250 22250 0
54 20250311 192600 1681282275 22250 22250 22250 22250 0
55 20250311 192500 1681282275 22250 22250 22250 22250 0
56 20250311 192400 1681282275 22250 22250 22250 22250 0
57 20250311 192300 1681282275 22250 22250 22250 22250 0
58 20250311 192200 1681282275 22250 22250 22250 22250 0
59 20250311 192100 1681282275 22250 22250 22250 22250 0
60 20250311 192000 1681282275 22250 22250 22250 22250 0
61 20250311 191900 1681282275 22250 22250 22250 22250 0
62 20250311 191800 1681282275 22250 22250 22250 22250 4609
63 20250311 191700 1681282275 22250 22250 22250 22250 0
64 20250311 191600 1681282275 22250 22250 22250 22250 0
65 20250311 191500 1681282275 22250 22250 22250 22250 0
66 20250311 191400 1681282275 22250 22250 22250 22250 0
67 20250311 191300 1681282275 22250 22250 22250 22250 0
68 20250311 191200 1681282275 22250 22250 22250 22250 0
69 20250311 191100 1681282275 22250 22250 22250 22250 0
70 20250311 191000 1681282275 22250 22250 22250 22250 0
71 20250311 190900 1681282275 22250 22250 22250 22250 0
72 20250311 190800 1681282275 22250 22250 22250 22250 0
73 20250311 190700 1681282275 22250 22250 22250 22250 0
74 20250311 190600 1681282275 22250 22250 22250 22250 0
75 20250311 190500 1681282275 22250 22250 22250 22250 0
76 20250311 190400 1681282275 22250 22250 22250 22250 0
77 20250311 190300 1681282275 22250 22250 22250 22250 0
78 20250311 190200 1681282275 22250 22250 22250 22250 0
79 20250311 190100 1681282275 22250 22250 22250 22250 0
80 20250311 190000 1681282275 22250 22250 22250 22250 0
81 20250311 185900 1681282275 22250 22250 22250 22250 0
82 20250311 185800 1681282275 22250 22250 22250 22250 0
83 20250311 185700 1681282275 22250 22250 22250 22250 0
84 20250311 185600 1681282275 22250 22250 22250 22250 0
85 20250311 185500 1681282275 22250 22250 22250 22250 0
86 20250311 185400 1681282275 22250 22250 22250 22250 0
87 20250311 185300 1681282275 22250 22250 22250 22250 0
88 20250311 185200 1681282275 22250 22250 22250 22250 0
89 20250311 185100 1681282275 22250 22250 22250 22250 0
90 20250311 185000 1681282275 22250 22250 22250 22250 0
91 20250311 184900 1681282275 22250 22250 22250 22250 0
92 20250311 184800 1681282275 22250 22250 22250 22250 4609
93 20250311 184700 1681282275 22250 22250 22250 22250 0
94 20250311 184600 1681282275 22250 22250 22250 22250 0
95 20250311 184500 1681282275 22250 22250 22250 22250 0
96 20250311 184400 1681282275 22250 22250 22250 22250 0
97 20250311 184300 1681282275 22250 22250 22250 22250 0
98 20250311 184200 1681282275 22250 22250 22250 22250 0
99 20250311 184100 1681282275 22250 22250 22250 22250 0
100 20250311 184000 1681282275 22250 22250 22250 22250 0
101 20250311 183900 1681282275 22250 22250 22250 22250 0
102 20250311 183800 1681282275 22250 22250 22250 22250 0
103 20250311 183700 1681282275 22250 22250 22250 22250 0
104 20250311 183600 1681282275 22250 22250 22250 22250 0
105 20250311 183500 1681282275 22250 22250 22250 22250 0
106 20250311 183400 1681282275 22250 22250 22250 22250 0
107 20250311 183300 1681282275 22250 22250 22250 22250 0
108 20250311 183200 1681282275 22250 22250 22250 22250 0
109 20250311 183100 1681282275 22250 22250 22250 22250 0
110 20250311 183000 1681282275 22250 22250 22250 22250 0
111 20250311 182900 1681282275 22250 22250 22250 22250 0
112 20250311 182800 1681282275 22250 22250 22250 22250 0
113 20250311 182700 1681282275 22250 22250 22250 22250 0
114 20250311 182600 1681282275 22250 22250 22250 22250 0
115 20250311 182500 1681282275 22250 22250 22250 22250 0
116 20250311 182400 1681282275 22250 22250 22250 22250 0
117 20250311 182300 1681282275 22250 22250 22250 22250 0
118 20250311 182200 1681282275 22250 22250 22250 22250 0
119 20250311 182100 1681282275 22250 22250 22250 22250 0
120 20250311 182000 1681282275 22250 22250 22250 22250 0
121 20250311 181900 1681282275 22250 22250 22250 22250 0
122 20250311 181800 1681282275 22250 22250 22250 22250 4609
123 20250311 181700 1681282275 22250 22250 22250 22250 0
124 20250311 181600 1681282275 22250 22250 22250 22250 0
125 20250311 181500 1681282275 22250 22250 22250 22250 0
126 20250311 181400 1681282275 22250 22250 22250 22250 0
127 20250311 181300 1681282275 22250 22250 22250 22250 0
128 20250311 181200 1681282275 22250 22250 22250 22250 0
129 20250311 181100 1681282275 22250 22250 22250 22250 0
130 20250311 181000 1681282275 22250 22250 22250 22250 0
131 20250311 180900 1681282275 22250 22250 22250 22250 0
132 20250311 180800 1681282275 22250 22250 22250 22250 0
133 20250311 180700 1681282275 22250 22250 22250 22250 0
134 20250311 180600 1681282275 22250 22250 22250 22250 0
135 20250311 180500 1681282275 22250 22250 22250 22250 0
136 20250311 180400 1681282275 22250 22250 22250 22250 0
137 20250311 180300 1681282275 22250 22250 22250 22250 0
138 20250311 180200 1681282275 22250 22250 22250 22250 0
139 20250311 180100 1681282275 22250 22250 22250 22250 0
140 20250311 180000 1681282275 22250 22250 22250 22250 0
141 20250311 175900 1681282275 22250 22250 22250 22250 0
142 20250311 175800 1681282275 22250 22250 22250 22250 0
143 20250311 175700 1681282275 22250 22250 22250 22250 0
144 20250311 175600 1681282275 22250 22250 22250 22250 0
145 20250311 175500 1681282275 22250 22250 22250 22250 0
146 20250311 175400 1681282275 22250 22250 22250 22250 0
147 20250311 175300 1681282275 22250 22250 22250 22250 0
148 20250311 175200 1681282275 22250 22250 22250 22250 0
149 20250311 175100 1681282275 22250 22250 22250 22250 0
150 20250311 175000 1681282275 22250 22250 22250 22250 0
151 20250311 174900 1681282275 22250 22250 22250 22250 0
152 20250311 174800 1681282275 22250 22250 22250 22250 4609
153 20250311 174700 1681282275 22250 22250 22250 22250 0
154 20250311 174600 1681282275 22250 22250 22250 22250 0
155 20250311 174500 1681282275 22250 22250 22250 22250 0
156 20250311 174400 1681282275 22250 22250 22250 22250 0
157 20250311 174300 1681282275 22250 22250 22250 22250 0
158 20250311 174200 1681282275 22250 22250 22250 22250 0
159 20250311 174100 1681282275 22250 22250 22250 22250 0
160 20250311 174000 1681282275 22250 22250 22250 22250 0
161 20250311 173900 1681282275 22250 22250 22250 22250 0
162 20250311 173800 1681282275 22250 22250 22250 22250 0
163 20250311 173700 1681282275 22250 22250 22250 22250 0
164 20250311 173600 1681282275 22250 22250 22250 22250 0
165 20250311 173500 1681282275 22250 22250 22250 22250 0
166 20250311 173400 1681282275 22250 22250 22250 22250 0
167 20250311 173300 1681282275 22250 22250 22250 22250 0
168 20250311 173200 1681282275 22250 22250 22250 22250 0
169 20250311 173100 1681282275 22250 22250 22250 22250 0
170 20250311 173000 1681282275 22250 22250 22250 22250 0
171 20250311 172900 1681282275 22250 22250 22250 22250 0
172 20250311 172800 1681282275 22250 22250 22250 22250 0
173 20250311 172700 1681282275 22250 22250 22250 22250 0
174 20250311 172600 1681282275 22250 22250 22250 22250 0
175 20250311 172500 1681282275 22250 22250 22250 22250 0
176 20250311 172400 1681282275 22250 22250 22250 22250 0
177 20250311 172300 1681282275 22250 22250 22250 22250 0
178 20250311 172200 1681282275 22250 22250 22250 22250 0
179 20250311 172100 1681282275 22250 22250 22250 22250 0
180 20250311 172000 1681282275 22250 22250 22250 22250 0
181 20250311 171900 1681282275 22250 22250 22250 22250 0
182 20250311 171800 1681282275 22250 22250 22250 22250 4609
183 20250311 171700 1681282275 22250 22250 22250 22250 0
184 20250311 171600 1681282275 22250 22250 22250 22250 0
185 20250311 171500 1681282275 22250 22250 22250 22250 0
186 20250311 171400 1681282275 22250 22250 22250 22250 0
187 20250311 171300 1681282275 22250 22250 22250 22250 0
188 20250311 171200 1681282275 22250 22250 22250 22250 0
189 20250311 171100 1681282275 22250 22250 22250 22250 0
190 20250311 171000 1681282275 22250 22250 22250 22250 0
191 20250311 170900 1681282275 22250 22250 22250 22250 0
192 20250311 170800 1681282275 22250 22250 22250 22250 0
193 20250311 170700 1681282275 22250 22250 22250 22250 0
194 20250311 170600 1681282275 22250 22250 22250 22250 0
195 20250311 170500 1681282275 22250 22250 22250 22250 0
196 20250311 170400 1681282275 22250 22250 22250 22250 0
197 20250311 170300 1681282275 22250 22250 22250 22250 0
198 20250311 170200 1681282275 22250 22250 22250 22250 0
199 20250311 170100 1681282275 22250 22250 22250 22250 0
200 20250311 170000 1681282275 22250 22250 22250 22250 0
201 20250311 165900 1681282275 22250 22250 22250 22250 0
202 20250311 165800 1681282275 22250 22250 22250 22250 0
203 20250311 165700 1681282275 22250 22250 22250 22250 0
204 20250311 165600 1681282275 22250 22250 22250 22250 0
205 20250311 165500 1681282275 22250 22250 22250 22250 0
206 20250311 165400 1681282275 22250 22250 22250 22250 0
207 20250311 165300 1681282275 22250 22250 22250 22250 0
208 20250311 165200 1681282275 22250 22250 22250 22250 0
209 20250311 165100 1681282275 22250 22250 22250 22250 0
210 20250311 165000 1681282275 22250 22250 22250 22250 0
211 20250311 164900 1681282275 22250 22250 22250 22250 0
212 20250311 164800 1681282275 22250 22250 22250 22250 4609
213 20250311 164700 1681282275 22250 22250 22250 22250 0
214 20250311 164600 1681282275 22250 22250 22250 22250 0
215 20250311 164500 1681282275 22250 22250 22250 22250 0
216 20250311 164400 1681282275 22250 22250 22250 22250 0
217 20250311 164300 1681282275 22250 22250 22250 22250 0
218 20250311 164200 1681282275 22250 22250 22250 22250 0
219 20250311 164100 1681282275 22250 22250 22250 22250 0
220 20250311 164000 1681282275 22250 22250 22250 22250 0
221 20250311 163900 1681282275 22250 22250 22250 22250 0
222 20250311 163800 1681282275 22250 22250 22250 22250 0
223 20250311 163700 1681282275 22250 22250 22250 22250 0
224 20250311 163600 1681282275 22250 22250 22250 22250 0
225 20250311 163500 1681282275 22250 22250 22250 22250 0
226 20250311 163400 1681282275 22250 22250 22250 22250 0
227 20250311 163300 1681282275 22250 22250 22250 22250 0
228 20250311 163200 1681282275 22250 22250 22250 22250 0
229 20250311 163100 1681282275 22250 22250 22250 22250 0
230 20250311 163000 1681282275 22250 22250 22250 22250 0
231 20250311 162900 1681282275 22250 22250 22250 22250 0
232 20250311 162800 1681282275 22250 22250 22250 22250 0
233 20250311 162700 1681282275 22250 22250 22250 22250 0
234 20250311 162600 1681282275 22250 22250 22250 22250 0
235 20250311 162500 1681282275 22250 22250 22250 22250 0
236 20250311 162400 1681282275 22250 22250 22250 22250 0
237 20250311 162300 1681282275 22250 22250 22250 22250 0
238 20250311 162200 1681282275 22250 22250 22250 22250 0
239 20250311 162100 1681282275 22250 22250 22250 22250 0
240 20250311 162000 1681282275 22250 22250 22250 22250 0
241 20250311 161900 1681282275 22250 22250 22250 22250 0
242 20250311 161800 1681282275 22250 22250 22250 22250 4609
243 20250311 161700 1681282275 22250 22250 22250 22250 0
244 20250311 161600 1681282275 22250 22250 22250 22250 0
245 20250311 161500 1681282275 22250 22250 22250 22250 0
246 20250311 161400 1681282275 22250 22250 22250 22250 0
247 20250311 161300 1681282275 22250 22250 22250 22250 0
248 20250311 161200 1681282275 22250 22250 22250 22250 0
249 20250311 161100 1681282275 22250 22250 22250 22250 0
250 20250311 161000 1681282275 22250 22250 22250 22250 0
251 20250311 160900 1681282275 22250 22250 22250 22250 0
252 20250311 160800 1681282275 22250 22250 22250 22250 0
253 20250311 160700 1681282275 22250 22250 22250 22250 0
254 20250311 160600 1681282275 22250 22250 22250 22250 0
255 20250311 160500 1681282275 22250 22250 22250 22250 0
256 20250311 160400 1681282275 22250 22250 22250 22250 0
257 20250311 160300 1681282275 22250 22250 22250 22250 0
258 20250311 160200 1681282275 22250 22250 22250 22250 0
259 20250311 160100 1681282275 22250 22250 22250 22250 0
260 20250311 160000 1681282275 22250 22250 22250 22250 0
261 20250311 155900 1681282275 22250 22250 22250 22250 0
262 20250311 155800 1681282275 22250 22250 22250 22250 0
263 20250311 155700 1681282275 22250 22250 22250 22250 0
264 20250311 155600 1681282275 22250 22250 22250 22250 0
265 20250311 155500 1681282275 22250 22250 22250 22250 0
266 20250311 155400 1681282275 22250 22250 22250 22250 0
267 20250311 155300 1681282275 22250 22250 22250 22250 0
268 20250311 155200 1681282275 22250 22250 22250 22250 0
269 20250311 155100 1681282275 22250 22250 22250 22250 0
270 20250311 155000 1681282275 22250 22250 22250 22250 0
271 20250311 154900 1681282275 22250 22250 22250 22250 0
272 20250311 154800 1681282275 22250 22250 22250 22250 4609
273 20250311 154700 1681282275 22250 22250 22250 22250 0
274 20250311 154600 1681282275 22250 22250 22250 22250 0
275 20250311 154500 1681282275 22250 22250 22250 22250 0
276 20250311 154400 1681282275 22250 22250 22250 22250 0
277 20250311 154300 1681282275 22250 22250 22250 22250 0
278 20250311 154200 1681282275 22250 22250 22250 22250 0
279 20250311 154100 1681282275 22250 22250 22250 22250 0
280 20250311 154000 1681282275 22250 22250 22250 22250 0
281 20250311 153900 1681282275 22250 22250 22250 22250 0
282 20250311 153800 1681282275 22250 22250 22250 22250 0
283 20250311 153700 1681282275 22250 22250 22250 22250 0
284 20250311 153600 1681282275 22250 22250 22250 22250 0
285 20250311 153500 1681282275 22250 22250 22250 22250 0
286 20250311 153400 1681282275 22250 22250 22250 22250 0
287 20250311 153300 1681282275 22250 22250 22250 22250 0
288 20250311 153200 1681282275 22250 22250 22250 22250 0
289 20250311 153100 1681282275 22250 22250 22250 22250 0
290 20250311 153000 1681282275 22250 22250 22250 22250 4609
291 20250311 152900 1578732025 22150 22150 22150 22150 0
292 20250311 152800 1578732025 22150 22150 22150 22150 0
293 20250311 152700 1578732025 22150 22150 22150 22150 0
294 20250311 152600 1578732025 22150 22150 22150 22150 0
295 20250311 152500 1578732025 22150 22150 22150 22150 0
296 20250311 152400 1578732025 22150 22150 22150 22150 0
297 20250311 152300 1578732025 22150 22150 22150 22150 0
298 20250311 152200 1578732025 22150 22150 22150 22150 0
299 20250311 152100 1578732025 22150 22150 22150 22150 0
300 20250311 152000 1578732025 22150 22150 22150 22150 0
301 20250311 151900 1578732025 22150 22050 22150 22050 24
302 20250311 151800 1578202725 22100 22150 22150 22050 272
303 20250311 151700 1572184275 22200 22200 22200 22100 236
304 20250311 151600 1566948975 22100 22150 22150 22100 250
305 20250311 151500 1561412175 22150 22050 22150 22000 1074
306 20250311 151400 1537693525 22000 22050 22100 22000 192
307 20250311 151300 1533465475 22100 22050 22100 22050 201
308 20250311 151200 1529028475 22050 22100 22100 22050 155
309 20250311 151100 1525605175 22100 22050 22100 22050 156
310 20250311 151000 1522161325 22050 22100 22100 22050 118
311 20250311 150900 1519557775 22000 22050 22150 22000 129
312 20250311 150800 1516713875 22050 22100 22100 22050 174
313 20250311 150700 1512874525 22100 22050 22150 22050 137
314 20250311 150600 1509847725 22050 22100 22150 22050 112
315 20250311 150500 1507374325 22100 22150 22150 22100 90
316 20250311 150400 1505382975 22100 22100 22150 22100 49
317 20250311 150300 1504298875 22050 22100 22150 22050 50
318 20250311 150200 1503193975 22100 22100 22100 22050 450
319 20250311 150100 1493253875 22100 22150 22150 22100 155
320 20250311 150000 1489827075 22150 22150 22150 22100 175
321 20250311 145900 1485953425 22150 22100 22150 22100 104
322 20250311 145800 1483651875 22100 22150 22200 22100 159
323 20250311 145700 1480130625 22150 22200 22200 22150 58
324 20250311 145600 1478843825 22200 22150 22200 22100 163
325 20250311 145500 1475234525 22100 22100 22200 22100 182
326 20250311 145400 1471209175 22100 22100 22200 22100 482
327 20250311 145300 1460553475 22200 22100 22200 22050 232
328 20250311 145200 1455426475 22100 22150 22200 22100 161
329 20250311 145100 1451861275 22200 22150 22200 22150 70
330 20250311 145000 1450309725 22100 22200 22300 22100 198
331 20250311 144900 1445917875 22200 22300 22300 22200 54
332 20250311 144800 1444717175 22300 22250 22300 22250 392
333 20250311 144700 1435991275 22200 22150 22250 22100 125
334 20250311 144600 1433224125 22100 22150 22150 22100 2142
335 20250311 144500 1385779625 22250 22200 22250 22100 206
336 20250311 144400 1381210125 22150 22250 22250 22150 118
337 20250311 144300 1378588225 22100 22150 22250 22100 136
338 20250311 144200 1375575525 22150 22250 22250 22150 1090
339 20250311 144100 1351429825 22250 22150 22250 22150 71
340 20250311 144000 1349852575 22150 22200 22250 22150 166
341 20250311 143900 1346167175 22200 22200 22250 22200 103
342 20250311 143800 1343876525 22200 22200 22250 22200 87
343 20250311 143700 1341942075 22250 22250 22250 22200 105
344 20250311 143600 1339607225 22200 22250 22250 22200 100
345 20250311 143500 1337383475 22150 22250 22250 22150 74
346 20250311 143400 1335740125 22200 22150 22250 22150 63
347 20250311 143300 1334340375 22150 22150 22200 22150 260
348 20250311 143200 1328571925 22200 22200 22200 22100 186
349 20250311 143100 1324448725 22200 22150 22250 22150 133
350 20250311 143000 1321497025 22250 22250 22250 22150 184
351 20250311 142900 1317413525 22250 22250 22350 22150 158
352 20250311 142800 1313907825 22250 22300 22350 22250 131
353 20250311 142700 1310988625 22250 22250 22250 22200 116
354 20250311 142600 1308411825 22300 22300 22350 22250 106
355 20250311 142500 1306047975 22300 22300 22300 22250 66
356 20250311 142400 1304577675 22300 22350 22400 22300 157
357 20250311 142300 1301069625 22500 22500 22500 22500 22
358 20250311 142200 1300574625 22300 22350 22500 22300 128
359 20250311 142100 1297709625 22350 22350 22450 22350 58
360 20250311 142000 1296412825 22450 22350 22450 22300 161
361 20250311 141900 1292808125 22350 22350 22350 22300 41
362 20250311 141800 1291892975 22400 22450 22450 22350 82
363 20250311 141700 1290055375 22400 22350 22400 22350 106
364 20250311 141600 1287682925 22350 22450 22450 22350 54
365 20250311 141500 1286472025 22300 22300 22450 22300 125
366 20250311 141400 1283677175 22300 22400 22450 22300 73
367 20250311 141300 1282045325 22400 22300 22400 22300 73
368 20250311 141200 1280413975 22300 22300 22300 22200 62
369 20250311 141100 1279033875 22400 22400 22400 22300 85
370 20250311 141000 1277132775 22250 22300 22300 22250 64
371 20250311 140900 1275707025 22300 22400 22400 22250 426
372 20250311 140800 1266191875 22400 22400 22400 22350 62
373 20250311 140700 1264804325 22500 22400 22500 22350 296
374 20250311 140600 1258171625 22400 22450 22550 22400 107
375 20250311 140500 1255768300 22450 22450 22550 22450 129
376 20250311 140400 1252868650 22450 22550 22550 22450 128
377 20250311 140300 1249989400 22550 22550 22550 22400 85
378 20250311 140200 1248077300 22450 22450 22550 22450 56
379 20250311 140100 1246818850 22550 22550 22550 22400 115
380 20250311 140000 1244229300 22450 22500 22550 22450 63
381 20250311 135900 1242814050 22500 22550 22550 22450 212
382 20250311 135800 1238042100 22550 22500 22550 22400 96
383 20250311 135700 1235883100 22400 22500 22500 22400 76
384 20250311 135600 1234178650 22550 22450 22550 22400 97
385 20250311 135500 1231995750 22450 22450 22500 22400 100
386 20250311 135400 1229750400 22450 22550 22550 22450 133
387 20250311 135300 1226757950 22550 22500 22550 22450 88
388 20250311 135200 1224775850 22500 22500 22600 22500 94
389 20250311 135100 1222655600 22500 22500 22500 22500 26
390 20250311 135000 1222070600 22450 22500 22550 22450 117
391 20250311 134900 1219437600 22500 22500 22500 22450 33
392 20250311 134800 1218696450 22500 22500 22600 22450 110
393 20250311 134700 1216218900 22500 22500 22500 22500 93
394 20250311 134600 1214126400 22450 22550 22600 22400 75
395 20250311 134500 1212438550 22400 22500 22550 22400 74
396 20250311 134400 1210774900 22550 22500 22550 22450 89
397 20250311 134300 1208771100 22400 22600 22600 22400 129
398 20250311 134200 1205870900 22600 22500 22600 22500 36
399 20250311 134100 1205058800 22450 22550 22600 22450 133
400 20250311 134000 1202064250 22450 22550 22600 22450 325
401 20250311 133900 1194732600 22450 22500 22550 22450 108
402 20250311 133800 1192301300 22550 22500 22550 22500 77
403 20250311 133700 1190566200 22550 22500 22550 22450 94
404 20250311 133600 1188450550 22450 22500 22500 22450 167
405 20250311 133500 1184696850 22450 22450 22550 22450 130
406 20250311 133400 1181769500 22450 22450 22500 22450 127
407 20250311 133300 1178915150 22550 22500 22550 22450 93
408 20250311 133200 1176822600 22450 22500 22500 22450 138
409 20250311 133100 1173720900 22450 22500 22550 22450 161
410 20250311 133000 1170098350 22550 22500 22550 22450 135
411 20250311 132900 1167065400 22500 22500 22500 22450 100
412 20250311 132800 1164817900 22450 22500 22500 22450 124
413 20250311 132700 1162031750 22450 22450 22550 22450 343
414 20250311 132600 1154317300 22500 22450 22500 22450 114
415 20250311 132500 1151754500 22500 22450 22500 22450 85
416 20250311 132400 1149843750 22450 22400 22550 22400 349
417 20250311 132300 1141992450 22400 22400 22450 22400 48
418 20250311 132200 1140917100 22350 22350 22450 22350 310
419 20250311 132100 1133972350 22300 22300 22300 22300 31
420 20250311 132000 1133281050 22250 22300 22350 22250 123
421 20250311 131900 1130537300 22250 22350 22350 22250 62
422 20250311 131800 1129155050 22300 22250 22350 22250 78
423 20250311 131700 1127414600 22250 22350 22350 22250 150
424 20250311 131600 1124065250 22350 22350 22350 22300 70
425 20250311 131500 1122501750 22350 22350 22350 22300 87
426 20250311 131400 1120559700 22350 22300 22350 22250 126
427 20250311 131300 1117746300 22250 22300 22300 22250 37
428 20250311 131200 1116921900 22300 22300 22350 22250 121
429 20250311 131100 1114223450 22250 22300 22300 22200 49
430 20250311 131000 1113132550 22250 22300 22300 22250 33
431 20250311 130900 1112398100 22300 22300 22300 22200 90
432 20250311 130800 1110394100 22200 22300 22300 22200 85
433 20250311 130700 1108501700 22200 22250 22300 22200 115
434 20250311 130600 1105943350 22250 22200 22250 22150 89
435 20250311 130500 1103968550 22250 22200 22250 22200 51
436 20250311 130400 1102835000 22250 22200 22250 22150 57
437 20250311 130300 1101569500 22200 22100 22250 22100 159
438 20250311 130200 1098040400 22100 22100 22100 22100 35
439 20250311 130100 1097266900 22100 22100 22200 22050 203
440 20250311 130000 1092778450 22100 22300 22300 22050 653
441 20250311 125900 1078346100 22300 22350 22400 22200 172
442 20250311 125800 1074514600 22250 22250 22300 22250 106
443 20250311 125700 1072155000 22400 22400 22400 22400 36
444 20250311 125600 1071348600 22250 22350 22400 22250 83
445 20250311 125500 1069495750 22250 22350 22350 22250 35
446 20250311 125400 1068715000 22250 22250 22350 22250 93
447 20250311 125300 1066642150 22400 22300 22400 22200 227
448 20250311 125200 1061578400 22200 22300 22300 22150 123
449 20250311 125100 1058842750 22250 22150 22250 22150 32
450 20250311 125000 1058133250 22150 22150 22250 22100 117
451 20250311 124900 1055536650 22150 22150 22150 22150 10
452 20250311 124800 1055315150 22150 22150 22200 22150 110
453 20250311 124700 1052876850 22100 22150 22150 22100 71
454 20250311 124600 1051306700 22100 22150 22150 22100 84
455 20250311 124500 1049448500 22150 22050 22150 22050 93
456 20250311 124400 1047395250 22150 22100 22150 22100 92
457 20250311 124300 1045359300 22100 22100 22100 22100 55
458 20250311 124200 1044143800 22150 22100 22150 22100 100
459 20250311 124100 1041930600 22100 22150 22150 22100 110
460 20250311 124000 1039496050 22150 22200 22200 22150 100
461 20250311 123900 1037279250 22200 22150 22200 22150 35
462 20250311 123800 1036503000 22150 22250 22250 22150 100
463 20250311 123700 1034285150 22200 22250 22250 22200 96
464 20250311 123600 1032151850 22250 22150 22250 22150 53
465 20250311 123500 1030976300 22150 22250 22300 22150 361
466 20250311 123400 1022946950 22250 22300 22400 22250 100
467 20250311 123300 1020713550 22250 22400 22400 22250 154
468 20250311 123200 1017276800 22250 22400 22400 22250 77
469 20250311 123100 1015559050 22400 22300 22400 22250 141
470 20250311 123000 1012412300 22350 22400 22400 22250 65
471 20250311 122900 1010962200 22400 22300 22400 22250 103
472 20250311 122800 1008663800 22350 22300 22350 22300 30
473 20250311 122700 1007993800 22300 22350 22450 22300 415
474 20250311 122600 998691650 22300 22300 22300 22300 48
475 20250311 122500 997621250 22300 22400 22400 22300 121
476 20250311 122400 994917350 22300 22300 22400 22300 91
477 20250311 122300 992885050 22400 22350 22400 22300 45
478 20250311 122200 991879500 22350 22350 22450 22300 102
479 20250311 122100 989598500 22400 22300 22400 22300 41
480 20250311 122000 988681100 22300 22350 22400 22300 102
481 20250311 121900 986401700 22400 22400 22400 22300 153
482 20250311 121800 982979800 22250 22250 22400 22250 68
483 20250311 121700 981461600 22300 22400 22400 22300 108
484 20250311 121600 979051100 22250 22400 22450 22250 281
485 20250311 121500 972777450 22300 22300 22350 22300 43
486 20250311 121400 971817650 22300 22300 22450 22300 99
487 20250311 121300 969603100 22300 22300 22300 22300 15
488 20250311 121200 969268600 22300 22450 22450 22300 97
489 20250311 121100 967098800 22250 22350 22350 22250 61
490 20250311 121000 965739450 22250 22400 22450 22250 60
491 20250311 120900 964398050 22400 22300 22400 22250 63
492 20250311 120800 962992050 22250 22400 22400 22250 111
493 20250311 120700 960511600 22300 22300 22350 22300 46
494 20250311 120600 959485450 22400 22400 22400 22400 20
495 20250311 120500 959037450 22250 22300 22400 22250 135
496 20250311 120400 956023750 22350 22250 22350 22250 59
497 20250311 120300 954709000 22350 22250 22400 22250 112
498 20250311 120200 952209000 22250 22250 22400 22250 52
499 20250311 120100 951049200 22350 22250 22350 22250 88
500 20250311 120000 949086250 22200 22200 22350 22200 90
501 20250311 115900 947080900 22400 22350 22400 22350 39
502 20250311 115800 946207800 22200 22250 22350 22200 70
503 20250311 115700 944649750 22200 22300 22400 22200 102
504 20250311 115600 942376650 22200 22200 22200 22200 15
505 20250311 115500 942043650 22400 22300 22400 22200 139
506 20250311 115400 938944050 22250 22250 22250 22250 27
507 20250311 115300 938343300 22450 22400 22450 22250 106
508 20250311 115200 935972550 22350 22350 22350 22300 51
509 20250311 115100 934833050 22250 22250 22250 22250 28
510 20250311 115000 934210050 22400 22250 22400 22250 90
511 20250311 114900 932202950 22250 22400 22400 22250 36
512 20250311 114800 931398800 22350 22200 22350 22200 63
513 20250311 114700 929994600 22300 22300 22300 22200 160
514 20250311 114600 926433550 22400 22350 22400 22200 101
515 20250311 114500 924181200 22350 22350 22350 22350 1
516 20250311 114400 924158850 22200 22250 22450 22200 190
517 20250311 114300 919922750 22250 22250 22250 22250 24
518 20250311 114200 919388750 22250 22300 22400 22250 92
519 20250311 114100 917335950 22200 22400 22400 22200 67
520 20250311 114000 915843050 22400 22400 22400 22200 76
521 20250311 113900 914148050 22350 22300 22400 22250 140
522 20250311 113800 911026100 22400 22250 22400 22250 82
523 20250311 113700 909193150 22250 22300 22300 22250 43
524 20250311 113600 908235700 22250 22350 22450 22250 111
525 20250311 113500 905754450 22250 22400 22400 22250 81
526 20250311 113400 903947950 22250 22400 22450 22250 77
527 20250311 113300 902224650 22400 22300 22400 22250 418
528 20250311 113200 892888100 22250 22300 22300 22250 46
529 20250311 113100 891863700 22350 22250 22350 22250 105
530 20250311 113000 889520050 22250 22350 22350 22250 52
531 20250311 112900 888360950 22350 22400 22400 22250 208
532 20250311 112800 883708050 22400 22300 22400 22300 101
533 20250311 112700 881452750 22300 22400 22400 22300 126
534 20250311 112600 878636800 22400 22400 22400 22400 75
535 20250311 112500 876956800 22400 22400 22450 22400 110
536 20250311 112400 874489850 22400 22400 22450 22400 481
537 20250311 112300 863714900 22400 22400 22400 22350 650
538 20250311 112200 849161450 22400 22350 22400 22350 26
539 20250311 112100 848579400 22350 22400 22400 22350 143
540 20250311 112000 845379950 22400 22400 22450 22350 197
541 20250311 111900 840973850 22350 22450 22450 22350 295
542 20250311 111800 834367000 22350 22350 22400 22350 767
543 20250311 111700 817194800 22350 22300 22350 22300 39
544 20250311 111600 816323500 22200 22300 22350 22200 333
545 20250311 111500 808896900 22150 22150 22150 22150 0
546 20250311 111400 808896900 22150 22250 22350 22150 913
547 20250311 111300 788547750 22050 22250 22250 22050 33
548 20250311 111200 787813900 22050 22150 22250 22000 305
549 20250311 111100 781060650 22200 22200 22200 22200 69
550 20250311 111000 779528850 22100 22100 22200 22100 171
551 20250311 110900 775737350 22200 22150 22200 22100 165
552 20250311 110800 772081550 22150 22100 22150 22100 79
553 20250311 110700 770332700 22100 22100 22100 22100 0
554 20250311 110600 770332700 22100 22150 22150 22100 67
555 20250311 110500 768849000 22150 22150 22150 22150 81
556 20250311 110400 767054850 22100 22150 22150 22100 40
557 20250311 110300 766168900 22150 22150 22200 22150 590
558 20250311 110200 753099400 22150 22100 22150 22000 179
559 20250311 110100 749143300 22000 22100 22150 22000 390
560 20250311 110000 740527800 22100 22100 22100 22000 84
561 20250311 105900 738673500 22100 22100 22100 22100 39
562 20250311 105800 737811600 22000 21900 22050 21900 118
563 20250311 105700 735213550 22000 22050 22050 21900 116
564 20250311 105600 732660600 22050 21900 22050 21900 2
565 20250311 105500 732616650 22050 22100 22100 21900 287
566 20250311 105400 726291100 22050 22050 22050 22050 393
567 20250311 105300 717625450 22050 22050 22050 22050 40
568 20250311 105200 716743450 22100 22100 22100 22100 21
569 20250311 105100 716279350 22100 22100 22100 22100 39
570 20250311 105000 715417450 22100 22100 22100 22100 20
571 20250311 104900 714975450 22100 22100 22100 21950 81
572 20250311 104800 713187900 21950 22150 22150 21950 2
573 20250311 104700 713143800 21950 22150 22150 21950 33
574 20250311 104600 712415650 22150 22150 22150 21950 659
575 20250311 104500 697911600 22000 22000 22000 22000 0
576 20250311 104400 697911600 22000 22150 22200 22000 259
577 20250311 104300 692176650 22000 22150 22150 22000 62
578 20250311 104200 690806950 22100 22000 22100 21950 989
579 20250311 104100 669003200 22000 21900 22000 21900 169
580 20250311 104000 665300100 22000 21850 22000 21850 73
581 20250311 103900 663694250 22000 22000 22000 22000 22
582 20250311 103800 663210250 21850 21900 21950 21800 604
583 20250311 103700 649973800 21800 21850 21900 21800 232
584 20250311 103600 644903000 21900 21925 21925 21900 207
585 20250311 103500 640365775 21950 21950 21950 21950 21
586 20250311 103400 639904825 21950 22000 22000 21900 184
587 20250311 103300 635866075 22000 22000 22000 22000 22
588 20250311 103200 635382075 22000 22000 22000 21900 82
589 20250311 103100 633580275 22000 21950 22000 21950 128
590 20250311 103000 630770625 21950 21950 21950 21950 21
591 20250311 102900 630309675 21750 21750 21950 21750 173
592 20250311 102800 626539125 21750 21950 21950 21750 28
593 20250311 102700 625926125 21950 21950 21950 21950 60
594 20250311 102600 624609125 21750 21750 21750 21750 0
595 20250311 102500 624609125 21750 21900 21950 21750 72
596 20250311 102400 623033175 21950 21950 21950 21800 42
597 20250311 102300 622114125 21950 21950 21950 21800 94
598 20250311 102200 620053675 21950 21950 21950 21950 127
599 20250311 102100 617266025 21800 21900 21900 21800 306
600 20250311 102000 610566325 21900 21900 21900 21900 21
601 20250311 101900 610106425 21900 21900 21900 21750 149
602 20250311 101800 606854425 21900 21900 21900 21900 0
603 20250311 101700 606854425 21900 21900 21900 21750 211
604 20250311 101600 602244625 21900 21850 21900 21850 20
605 20250311 101500 601807575 21850 21850 21850 21850 1
606 20250311 101400 601785725 21800 21800 21800 21800 88
607 20250311 101300 599867325 21700 21800 21800 21700 87
608 20250311 101200 597977325 21750 21850 21850 21750 41
609 20250311 101100 597081675 21700 21850 21850 21700 41
610 20250311 101000 596188825 21850 21850 21850 21850 39
611 20250311 100900 595336675 21850 21700 21850 21700 146
612 20250311 100800 592165325 21700 21900 21900 21700 77
613 20250311 100700 590482575 21700 21750 21850 21700 671
614 20250311 100600 575881025 21950 21950 21950 21750 70
615 20250311 100500 574346525 21750 21900 22000 21750 422
616 20250311 100400 565116425 21800 22000 22000 21800 180
617 20250311 100300 561184625 22000 21800 22000 21800 397
618 20250311 100200 552525625 21800 21800 22000 21800 228
619 20250311 100100 547523225 21800 21800 21800 21800 0
620 20250311 100000 547523225 21800 21850 21900 21750 248
621 20250311 095900 542101225 21850 21750 21850 21750 122
622 20250311 095800 539447625 21850 21850 21850 21850 22
623 20250311 095700 538966925 21850 21800 21850 21750 283
624 20250311 095600 532807525 21900 21800 21900 21800 42
625 20250311 095500 531890075 21850 21800 21850 21800 66
626 20250311 095400 530449825 21800 21900 21900 21800 29
627 20250311 095300 529815525 21900 21900 21900 21900 0
628 20250311 095200 529815525 21900 21800 21900 21800 24
629 20250311 095100 529290125 21900 21900 21900 21900 19
630 20250311 095000 528874025 21900 21800 21900 21800 71
631 20250311 094900 527326125 21850 21850 21850 21750 40
632 20250311 094800 526453425 21850 21850 21850 21750 248
633 20250311 094700 521048325 21800 21900 21925 21800 46
634 20250311 094600 520042025 21900 21900 21900 21900 22
635 20250311 094500 519560225 21900 21850 21900 21850 36
636 20250311 094400 518773575 21850 21900 21900 21750 135
637 20250311 094300 515826975 21850 21850 21850 21850 47
638 20250311 094200 514800025 21750 21750 21750 21750 33
639 20250311 094100 514082275 21750 21750 21750 21750 27
640 20250311 094000 513495025 21850 21850 21850 21850 2
641 20250311 093900 513451325 21850 21800 21850 21750 126
642 20250311 093800 510705725 21800 21800 21800 21800 75
643 20250311 093700 509070725 21750 21750 21750 21750 0
644 20250311 093600 509070725 21750 21750 21750 21750 122
645 20250311 093500 506417225 21700 21750 21750 21700 465
646 20250311 093400 496308025 21750 21800 21800 21750 37
647 20250311 093300 495501825 21750 21750 21900 21750 43
648 20250311 093200 494565075 21750 21900 21900 21750 99
649 20250311 093100 492410325 21700 21900 21900 21700 831
650 20250311 093000 474269775 22150 22100 22200 21850 359
651 20250311 092900 466329975 21850 22000 22200 21850 393
652 20250311 092800 457656025 22000 22100 22100 22000 20
653 20250311 092700 457215025 22100 21950 22100 21950 200
654 20250311 092600 452804875 21800 21950 22050 21750 462
655 20250311 092500 442647925 21750 21700 22000 21650 1141
656 20250311 092400 417751275 21700 21750 21750 21700 27
657 20250311 092300 417165325 21600 21800 21800 21600 1251
658 20250311 092200 390082275 21650 21800 21800 21650 1172
659 20250311 092100 364647025 21750 21800 21800 21750 24
660 20250311 092000 364124225 21800 21750 21800 21700 644
661 20250311 091900 350122825 21750 21950 21950 21750 937
662 20250311 091800 329638525 21900 21800 21900 21750 131
663 20250311 091700 326786225 21800 21800 22000 21750 4599
664 20250311 091600 226214175 21750 21750 21750 21750 29
665 20250311 091500 225583425 21600 21650 21650 21600 144
666 20250311 091400 222471825 21650 21800 21800 21650 391
667 20250311 091300 213987475 21800 21750 21800 21700 159
668 20250311 091200 210528325 21750 21625 21750 21625 96
669 20250311 091100 208446500 21600 21600 21600 21550 374
670 20250311 091000 200370550 21550 21550 21600 21550 288
671 20250311 090900 194158800 21600 21600 21600 21550 435
672 20250311 090800 184772950 21650 21600 21650 21550 175
673 20250311 090700 180996700 21600 21750 21750 21600 978
674 20250311 090600 159852200 21600 21650 21750 21600 389
675 20250311 090500 151444300 21800 21750 21800 21500 2390
676 20250311 090400 99816400 21650 21750 21750 21550 491
677 20250311 090300 89205700 21550 21650 21750 21500 553
678 20250311 090200 77208400 21575 21450 21700 21450 337
679 20250311 090100 69928200 21400 21500 21600 21000 2260
680 20250311 090000 21643700 21600 21900 22000 21550 941