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

683
114840/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202100,2201273025,20750,20750,20750,20750,793
20250311,202000,2201273025,20750,20750,20750,20750,0
20250311,201900,2201273025,20750,20750,20750,20750,0
20250311,201800,2201273025,20750,20750,20750,20750,0
20250311,201700,2201273025,20750,20750,20750,20750,0
20250311,201600,2201273025,20750,20750,20750,20750,0
20250311,201500,2201273025,20750,20750,20750,20750,0
20250311,201400,2201273025,20750,20750,20750,20750,0
20250311,201300,2201273025,20750,20750,20750,20750,0
20250311,201200,2201273025,20750,20750,20750,20750,0
20250311,201100,2201273025,20750,20750,20750,20750,0
20250311,201000,2201273025,20750,20750,20750,20750,0
20250311,200900,2201273025,20750,20750,20750,20750,0
20250311,200800,2201273025,20750,20750,20750,20750,0
20250311,200700,2201273025,20750,20750,20750,20750,0
20250311,200600,2201273025,20750,20750,20750,20750,0
20250311,200500,2201273025,20750,20750,20750,20750,0
20250311,200400,2201273025,20750,20750,20750,20750,0
20250311,200300,2201273025,20750,20750,20750,20750,0
20250311,200200,2201273025,20750,20750,20750,20750,0
20250311,200100,2201273025,20750,20750,20750,20750,0
20250311,200000,2201273025,20750,20750,20750,20750,0
20250311,195900,2201273025,20750,20750,20750,20750,0
20250311,195800,2201273025,20750,20750,20750,20750,0
20250311,195700,2201273025,20750,20750,20750,20750,0
20250311,195600,2201273025,20750,20750,20750,20750,0
20250311,195500,2201273025,20750,20750,20750,20750,0
20250311,195400,2201273025,20750,20750,20750,20750,0
20250311,195300,2201273025,20750,20750,20750,20750,0
20250311,195200,2201273025,20750,20750,20750,20750,0
20250311,195100,2201273025,20750,20750,20750,20750,793
20250311,195000,2201273025,20750,20750,20750,20750,0
20250311,194900,2201273025,20750,20750,20750,20750,0
20250311,194800,2201273025,20750,20750,20750,20750,0
20250311,194700,2201273025,20750,20750,20750,20750,0
20250311,194600,2201273025,20750,20750,20750,20750,0
20250311,194500,2201273025,20750,20750,20750,20750,0
20250311,194400,2201273025,20750,20750,20750,20750,0
20250311,194300,2201273025,20750,20750,20750,20750,0
20250311,194200,2201273025,20750,20750,20750,20750,0
20250311,194100,2201273025,20750,20750,20750,20750,0
20250311,194000,2201273025,20750,20750,20750,20750,0
20250311,193900,2201273025,20750,20750,20750,20750,0
20250311,193800,2201273025,20750,20750,20750,20750,0
20250311,193700,2201273025,20750,20750,20750,20750,0
20250311,193600,2201273025,20750,20750,20750,20750,0
20250311,193500,2201273025,20750,20750,20750,20750,0
20250311,193400,2201273025,20750,20750,20750,20750,0
20250311,193300,2201273025,20750,20750,20750,20750,0
20250311,193200,2201273025,20750,20750,20750,20750,0
20250311,193100,2201273025,20750,20750,20750,20750,0
20250311,193000,2201273025,20750,20750,20750,20750,0
20250311,192900,2201273025,20750,20750,20750,20750,0
20250311,192800,2201273025,20750,20750,20750,20750,0
20250311,192700,2201273025,20750,20750,20750,20750,0
20250311,192600,2201273025,20750,20750,20750,20750,0
20250311,192500,2201273025,20750,20750,20750,20750,0
20250311,192400,2201273025,20750,20750,20750,20750,0
20250311,192300,2201273025,20750,20750,20750,20750,0
20250311,192200,2201273025,20750,20750,20750,20750,0
20250311,192100,2201273025,20750,20750,20750,20750,793
20250311,192000,2201273025,20750,20750,20750,20750,0
20250311,191900,2201273025,20750,20750,20750,20750,0
20250311,191800,2201273025,20750,20750,20750,20750,0
20250311,191700,2201273025,20750,20750,20750,20750,0
20250311,191600,2201273025,20750,20750,20750,20750,0
20250311,191500,2201273025,20750,20750,20750,20750,0
20250311,191400,2201273025,20750,20750,20750,20750,0
20250311,191300,2201273025,20750,20750,20750,20750,0
20250311,191200,2201273025,20750,20750,20750,20750,0
20250311,191100,2201273025,20750,20750,20750,20750,0
20250311,191000,2201273025,20750,20750,20750,20750,0
20250311,190900,2201273025,20750,20750,20750,20750,0
20250311,190800,2201273025,20750,20750,20750,20750,0
20250311,190700,2201273025,20750,20750,20750,20750,0
20250311,190600,2201273025,20750,20750,20750,20750,0
20250311,190500,2201273025,20750,20750,20750,20750,0
20250311,190400,2201273025,20750,20750,20750,20750,0
20250311,190300,2201273025,20750,20750,20750,20750,0
20250311,190200,2201273025,20750,20750,20750,20750,0
20250311,190100,2201273025,20750,20750,20750,20750,0
20250311,190000,2201273025,20750,20750,20750,20750,0
20250311,185900,2201273025,20750,20750,20750,20750,0
20250311,185800,2201273025,20750,20750,20750,20750,0
20250311,185700,2201273025,20750,20750,20750,20750,0
20250311,185600,2201273025,20750,20750,20750,20750,0
20250311,185500,2201273025,20750,20750,20750,20750,0
20250311,185400,2201273025,20750,20750,20750,20750,0
20250311,185300,2201273025,20750,20750,20750,20750,0
20250311,185200,2201273025,20750,20750,20750,20750,0
20250311,185100,2201273025,20750,20750,20750,20750,793
20250311,185000,2201273025,20750,20750,20750,20750,0
20250311,184900,2201273025,20750,20750,20750,20750,0
20250311,184800,2201273025,20750,20750,20750,20750,0
20250311,184700,2201273025,20750,20750,20750,20750,0
20250311,184600,2201273025,20750,20750,20750,20750,0
20250311,184500,2201273025,20750,20750,20750,20750,0
20250311,184400,2201273025,20750,20750,20750,20750,0
20250311,184300,2201273025,20750,20750,20750,20750,0
20250311,184200,2201273025,20750,20750,20750,20750,0
20250311,184100,2201273025,20750,20750,20750,20750,0
20250311,184000,2201273025,20750,20750,20750,20750,0
20250311,183900,2201273025,20750,20750,20750,20750,0
20250311,183800,2201273025,20750,20750,20750,20750,0
20250311,183700,2201273025,20750,20750,20750,20750,0
20250311,183600,2201273025,20750,20750,20750,20750,0
20250311,183500,2201273025,20750,20750,20750,20750,0
20250311,183400,2201273025,20750,20750,20750,20750,0
20250311,183300,2201273025,20750,20750,20750,20750,0
20250311,183200,2201273025,20750,20750,20750,20750,0
20250311,183100,2201273025,20750,20750,20750,20750,0
20250311,183000,2201273025,20750,20750,20750,20750,0
20250311,182900,2201273025,20750,20750,20750,20750,0
20250311,182800,2201273025,20750,20750,20750,20750,0
20250311,182700,2201273025,20750,20750,20750,20750,0
20250311,182600,2201273025,20750,20750,20750,20750,0
20250311,182500,2201273025,20750,20750,20750,20750,0
20250311,182400,2201273025,20750,20750,20750,20750,0
20250311,182300,2201273025,20750,20750,20750,20750,0
20250311,182200,2201273025,20750,20750,20750,20750,0
20250311,182100,2201273025,20750,20750,20750,20750,793
20250311,182000,2201273025,20750,20750,20750,20750,0
20250311,181900,2201273025,20750,20750,20750,20750,0
20250311,181800,2201273025,20750,20750,20750,20750,0
20250311,181700,2201273025,20750,20750,20750,20750,0
20250311,181600,2201273025,20750,20750,20750,20750,0
20250311,181500,2201273025,20750,20750,20750,20750,0
20250311,181400,2201273025,20750,20750,20750,20750,0
20250311,181300,2201273025,20750,20750,20750,20750,0
20250311,181200,2201273025,20750,20750,20750,20750,0
20250311,181100,2201273025,20750,20750,20750,20750,0
20250311,181000,2201273025,20750,20750,20750,20750,0
20250311,180900,2201273025,20750,20750,20750,20750,0
20250311,180800,2201273025,20750,20750,20750,20750,0
20250311,180700,2201273025,20750,20750,20750,20750,0
20250311,180600,2201273025,20750,20750,20750,20750,0
20250311,180500,2201273025,20750,20750,20750,20750,0
20250311,180400,2201273025,20750,20750,20750,20750,0
20250311,180300,2201273025,20750,20750,20750,20750,0
20250311,180200,2201273025,20750,20750,20750,20750,0
20250311,180100,2201273025,20750,20750,20750,20750,0
20250311,180000,2201273025,20750,20750,20750,20750,0
20250311,175900,2201273025,20750,20750,20750,20750,0
20250311,175800,2201273025,20750,20750,20750,20750,0
20250311,175700,2201273025,20750,20750,20750,20750,0
20250311,175600,2201273025,20750,20750,20750,20750,0
20250311,175500,2201273025,20750,20750,20750,20750,0
20250311,175400,2201273025,20750,20750,20750,20750,0
20250311,175300,2201273025,20750,20750,20750,20750,0
20250311,175200,2201273025,20750,20750,20750,20750,0
20250311,175100,2201273025,20750,20750,20750,20750,793
20250311,175000,2201273025,20750,20750,20750,20750,0
20250311,174900,2201273025,20750,20750,20750,20750,0
20250311,174800,2201273025,20750,20750,20750,20750,0
20250311,174700,2201273025,20750,20750,20750,20750,0
20250311,174600,2201273025,20750,20750,20750,20750,0
20250311,174500,2201273025,20750,20750,20750,20750,0
20250311,174400,2201273025,20750,20750,20750,20750,0
20250311,174300,2201273025,20750,20750,20750,20750,0
20250311,174200,2201273025,20750,20750,20750,20750,0
20250311,174100,2201273025,20750,20750,20750,20750,0
20250311,174000,2201273025,20750,20750,20750,20750,0
20250311,173900,2201273025,20750,20750,20750,20750,0
20250311,173800,2201273025,20750,20750,20750,20750,0
20250311,173700,2201273025,20750,20750,20750,20750,0
20250311,173600,2201273025,20750,20750,20750,20750,0
20250311,173500,2201273025,20750,20750,20750,20750,0
20250311,173400,2201273025,20750,20750,20750,20750,0
20250311,173300,2201273025,20750,20750,20750,20750,0
20250311,173200,2201273025,20750,20750,20750,20750,0
20250311,173100,2201273025,20750,20750,20750,20750,0
20250311,173000,2201273025,20750,20750,20750,20750,0
20250311,172900,2201273025,20750,20750,20750,20750,0
20250311,172800,2201273025,20750,20750,20750,20750,0
20250311,172700,2201273025,20750,20750,20750,20750,0
20250311,172600,2201273025,20750,20750,20750,20750,0
20250311,172500,2201273025,20750,20750,20750,20750,0
20250311,172400,2201273025,20750,20750,20750,20750,0
20250311,172300,2201273025,20750,20750,20750,20750,0
20250311,172200,2201273025,20750,20750,20750,20750,0
20250311,172100,2201273025,20750,20750,20750,20750,793
20250311,172000,2201273025,20750,20750,20750,20750,0
20250311,171900,2201273025,20750,20750,20750,20750,0
20250311,171800,2201273025,20750,20750,20750,20750,0
20250311,171700,2201273025,20750,20750,20750,20750,0
20250311,171600,2201273025,20750,20750,20750,20750,0
20250311,171500,2201273025,20750,20750,20750,20750,0
20250311,171400,2201273025,20750,20750,20750,20750,0
20250311,171300,2201273025,20750,20750,20750,20750,0
20250311,171200,2201273025,20750,20750,20750,20750,0
20250311,171100,2201273025,20750,20750,20750,20750,0
20250311,171000,2201273025,20750,20750,20750,20750,0
20250311,170900,2201273025,20750,20750,20750,20750,0
20250311,170800,2201273025,20750,20750,20750,20750,0
20250311,170700,2201273025,20750,20750,20750,20750,0
20250311,170600,2201273025,20750,20750,20750,20750,0
20250311,170500,2201273025,20750,20750,20750,20750,0
20250311,170400,2201273025,20750,20750,20750,20750,0
20250311,170300,2201273025,20750,20750,20750,20750,0
20250311,170200,2201273025,20750,20750,20750,20750,0
20250311,170100,2201273025,20750,20750,20750,20750,0
20250311,170000,2201273025,20750,20750,20750,20750,0
20250311,165900,2201273025,20750,20750,20750,20750,0
20250311,165800,2201273025,20750,20750,20750,20750,0
20250311,165700,2201273025,20750,20750,20750,20750,0
20250311,165600,2201273025,20750,20750,20750,20750,0
20250311,165500,2201273025,20750,20750,20750,20750,0
20250311,165400,2201273025,20750,20750,20750,20750,0
20250311,165300,2201273025,20750,20750,20750,20750,0
20250311,165200,2201273025,20750,20750,20750,20750,0
20250311,165100,2201273025,20750,20750,20750,20750,793
20250311,165000,2201273025,20750,20750,20750,20750,0
20250311,164900,2201273025,20750,20750,20750,20750,0
20250311,164800,2201273025,20750,20750,20750,20750,0
20250311,164700,2201273025,20750,20750,20750,20750,0
20250311,164600,2201273025,20750,20750,20750,20750,0
20250311,164500,2201273025,20750,20750,20750,20750,0
20250311,164400,2201273025,20750,20750,20750,20750,0
20250311,164300,2201273025,20750,20750,20750,20750,0
20250311,164200,2201273025,20750,20750,20750,20750,0
20250311,164100,2201273025,20750,20750,20750,20750,0
20250311,164000,2201273025,20750,20750,20750,20750,0
20250311,163900,2201273025,20750,20750,20750,20750,0
20250311,163800,2201273025,20750,20750,20750,20750,0
20250311,163700,2201273025,20750,20750,20750,20750,0
20250311,163600,2201273025,20750,20750,20750,20750,0
20250311,163500,2201273025,20750,20750,20750,20750,0
20250311,163400,2201273025,20750,20750,20750,20750,0
20250311,163300,2201273025,20750,20750,20750,20750,0
20250311,163200,2201273025,20750,20750,20750,20750,0
20250311,163100,2201273025,20750,20750,20750,20750,0
20250311,163000,2201273025,20750,20750,20750,20750,0
20250311,162900,2201273025,20750,20750,20750,20750,0
20250311,162800,2201273025,20750,20750,20750,20750,0
20250311,162700,2201273025,20750,20750,20750,20750,0
20250311,162600,2201273025,20750,20750,20750,20750,0
20250311,162500,2201273025,20750,20750,20750,20750,0
20250311,162400,2201273025,20750,20750,20750,20750,0
20250311,162300,2201273025,20750,20750,20750,20750,0
20250311,162200,2201273025,20750,20750,20750,20750,0
20250311,162100,2201273025,20750,20750,20750,20750,793
20250311,162000,2201273025,20750,20750,20750,20750,0
20250311,161900,2201273025,20750,20750,20750,20750,0
20250311,161800,2201273025,20750,20750,20750,20750,0
20250311,161700,2201273025,20750,20750,20750,20750,0
20250311,161600,2201273025,20750,20750,20750,20750,0
20250311,161500,2201273025,20750,20750,20750,20750,0
20250311,161400,2201273025,20750,20750,20750,20750,0
20250311,161300,2201273025,20750,20750,20750,20750,0
20250311,161200,2201273025,20750,20750,20750,20750,0
20250311,161100,2201273025,20750,20750,20750,20750,0
20250311,161000,2201273025,20750,20750,20750,20750,0
20250311,160900,2201273025,20750,20750,20750,20750,0
20250311,160800,2201273025,20750,20750,20750,20750,0
20250311,160700,2201273025,20750,20750,20750,20750,0
20250311,160600,2201273025,20750,20750,20750,20750,0
20250311,160500,2201273025,20750,20750,20750,20750,0
20250311,160400,2201273025,20750,20750,20750,20750,0
20250311,160300,2201273025,20750,20750,20750,20750,0
20250311,160200,2201273025,20750,20750,20750,20750,0
20250311,160100,2201273025,20750,20750,20750,20750,0
20250311,160000,2201273025,20750,20750,20750,20750,0
20250311,155900,2201273025,20750,20750,20750,20750,0
20250311,155800,2201273025,20750,20750,20750,20750,0
20250311,155700,2201273025,20750,20750,20750,20750,0
20250311,155600,2201273025,20750,20750,20750,20750,0
20250311,155500,2201273025,20750,20750,20750,20750,0
20250311,155400,2201273025,20750,20750,20750,20750,0
20250311,155300,2201273025,20750,20750,20750,20750,0
20250311,155200,2201273025,20750,20750,20750,20750,0
20250311,155100,2201273025,20750,20750,20750,20750,793
20250311,155000,2201273025,20750,20750,20750,20750,0
20250311,154900,2201273025,20750,20750,20750,20750,0
20250311,154800,2201273025,20750,20750,20750,20750,0
20250311,154700,2201273025,20750,20750,20750,20750,0
20250311,154600,2201273025,20750,20750,20750,20750,0
20250311,154500,2201273025,20750,20750,20750,20750,0
20250311,154400,2201273025,20750,20750,20750,20750,0
20250311,154300,2201273025,20750,20750,20750,20750,0
20250311,154200,2201273025,20750,20750,20750,20750,0
20250311,154100,2201273025,20750,20750,20750,20750,0
20250311,154000,2201273025,20750,20750,20750,20750,0
20250311,153900,2201273025,20750,20750,20750,20750,0
20250311,153800,2201273025,20750,20750,20750,20750,0
20250311,153700,2201273025,20750,20750,20750,20750,0
20250311,153600,2201273025,20750,20750,20750,20750,0
20250311,153500,2201273025,20750,20750,20750,20750,0
20250311,153400,2201273025,20750,20750,20750,20750,0
20250311,153300,2201273025,20750,20750,20750,20750,0
20250311,153200,2201273025,20750,20750,20750,20750,0
20250311,153100,2201273025,20750,20750,20750,20750,0
20250311,153000,2201273025,20750,20750,20750,20750,793
20250311,152900,2184818275,20750,20750,20750,20750,0
20250311,152800,2184818275,20750,20750,20750,20750,0
20250311,152700,2184818275,20750,20750,20750,20750,0
20250311,152600,2184818275,20750,20750,20750,20750,0
20250311,152500,2184818275,20750,20750,20750,20750,0
20250311,152400,2184818275,20750,20750,20750,20750,0
20250311,152300,2184818275,20750,20750,20750,20750,0
20250311,152200,2184818275,20750,20750,20750,20750,0
20250311,152100,2184818275,20750,20750,20750,20750,0
20250311,152000,2184818275,20750,20750,20750,20750,0
20250311,151900,2184818275,20750,20850,20900,20700,759
20250311,151800,2169054275,20900,20800,20900,20800,216
20250311,151700,2164555575,20800,20750,20800,20750,136
20250311,151600,2161733525,20750,20800,20800,20700,857
20250311,151500,2143942425,20800,20750,20800,20750,218
20250311,151400,2139415975,20800,20800,20800,20750,240
20250311,151300,2134435575,20800,20800,20800,20750,354
20250311,151200,2127089675,20800,20800,20800,20700,379
20250311,151100,2119230225,20800,20800,20800,20700,87
20250311,151000,2117426925,20750,20700,20750,20650,164
20250311,150900,2114028175,20750,20750,20750,20700,76
20250311,150800,2112454325,20750,20700,20750,20650,201
20250311,150700,2108299475,20750,20700,20750,20700,194
20250311,150600,2104274175,20650,20700,20750,20650,114
20250311,150500,2101913725,20700,20700,20700,20600,427
20250311,150400,2093106675,20700,20750,20750,20650,185
20250311,150300,2089282775,20750,20750,20750,20700,182
20250311,150200,2085515275,20750,20750,20800,20700,62
20250311,150100,2084228875,20750,20700,20750,20700,130
20250311,150000,2081537775,20750,20650,20800,20650,73
20250311,145900,2080025475,20650,20750,20750,20650,309
20250311,145800,2073633775,20700,20750,20750,20700,237
20250311,145700,2068723425,20700,20700,20750,20700,89
20250311,145600,2066879225,20750,20700,20800,20700,111
20250311,145500,2064575875,20700,20800,20850,20700,317
20250311,145400,2057993675,20800,20750,20800,20700,223
20250311,145300,2053367725,20750,20700,20750,20700,100
20250311,145200,2051295975,20750,20700,20750,20700,151
20250311,145100,2048166725,20650,20700,20750,20650,264
20250311,145000,2042704075,20700,20700,20750,20650,136
20250311,144900,2039890175,20700,20700,20800,20700,580
20250311,144800,2027883075,20800,20700,20800,20650,295
20250311,144700,2021774525,20700,20750,20800,20700,238
20250311,144600,2016836625,20800,20800,20850,20750,44
20250311,144500,2015922525,20750,20700,20750,20700,45
20250311,144400,2014989975,20750,20750,20750,20700,97
20250311,144300,2012978175,20700,20750,20750,20700,167
20250311,144200,2009520175,20800,20750,20800,20700,80
20250311,144100,2007859375,20750,20800,20850,20750,89
20250311,144000,2006011225,20800,20800,20800,20750,173
20250311,143900,2002419125,20750,20800,20800,20700,223
20250311,143800,1997794625,20750,20850,20900,20750,59
20250311,143700,1996567025,20850,20750,20850,20750,102
20250311,143600,1994442575,20800,20750,20850,20750,41
20250311,143500,1993590125,20850,20750,20850,20750,155
20250311,143400,1990371725,20800,20750,20800,20750,92
20250311,143300,1988459675,20800,20750,20800,20750,71
20250311,143200,1986984075,20750,20700,20800,20700,47
20250311,143100,1986009175,20800,20750,20800,20750,27
20250311,143000,1985448175,20750,20800,20800,20750,239
20250311,142900,1980484625,20800,20800,20800,20750,51
20250311,142800,1979424925,20750,20750,20800,20750,56
20250311,142700,1978261375,20800,20700,20800,20700,291
20250311,142600,1972221875,20800,20750,20850,20700,216
20250311,142500,1967740975,20850,20850,20850,20750,113
20250311,142400,1965390225,20800,20800,20850,20700,324
20250311,142300,1958651475,20800,20750,20800,20750,65
20250311,142200,1957300475,20750,20800,20800,20750,182
20250311,142100,1953521625,20750,20700,20800,20700,46
20250311,142000,1952567575,20800,20700,20800,20700,207
20250311,141900,1948280075,20750,20750,20800,20700,86
20250311,141800,1946495325,20750,20750,20800,20700,204
20250311,141700,1942265875,20800,20750,20800,20750,80
20250311,141600,1940605325,20700,20800,20800,20700,265
20250311,141500,1935105275,20750,20700,20800,20700,33
20250311,141400,1934420425,20700,20750,20850,20700,185
20250311,141300,1930586975,20800,20800,20800,20750,83
20250311,141200,1928860975,20800,20700,20800,20700,125
20250311,141100,1926268075,20800,20750,20850,20700,987
20250311,141000,1905787100,20775,20825,20825,20750,257
20250311,140900,1900443525,20800,20850,20850,20800,1189
20250311,140800,1875657775,20875,20925,20925,20850,182
20250311,140700,1871854825,20900,20925,20925,20900,204
20250311,140600,1867589575,20925,20900,20925,20900,88
20250311,140500,1865749875,20900,20900,20950,20900,182
20250311,140400,1861944875,20900,20950,20950,20900,95
20250311,140300,1859955575,20900,20900,20950,20900,63
20250311,140200,1858637825,20900,20900,20950,20900,36
20250311,140100,1857885025,20950,21000,21000,20950,111
20250311,140000,1855555625,20950,20950,21000,20900,90
20250311,135900,1853669775,21000,20950,21000,20950,151
20250311,135800,1850504875,20950,21000,21000,20950,107
20250311,135700,1848259225,21000,20850,21000,20850,465
20250311,135600,1838519475,20900,20850,20900,20850,29
20250311,135500,1837914075,20950,20900,20950,20900,70
20250311,135400,1836450125,20850,20950,20950,20800,749
20250311,135300,1820827525,20950,20900,20950,20800,265
20250311,135200,1815297625,20900,20900,20950,20850,97
20250311,135100,1813270525,20950,20900,20950,20850,91
20250311,135000,1811368625,20900,20900,20950,20850,191
20250311,134900,1807376075,20950,20850,20950,20850,171
20250311,134800,1803806725,20850,20950,21000,20850,60
20250311,134700,1802551725,20900,20950,20950,20900,87
20250311,134600,1800730075,20950,20875,20950,20850,346
20250311,134500,1793499775,20900,20900,20900,20850,111
20250311,134400,1791181575,21000,21000,21000,20900,213
20250311,134300,1786720025,20950,20950,20950,20900,580
20250311,134200,1774569425,20950,20950,20950,20900,122
20250311,134100,1772014175,20900,20950,20950,20900,63
20250311,134000,1770695725,21000,20950,21000,20900,47
20250311,133900,1769710675,20900,21000,21000,20900,102
20250311,133800,1767573025,21000,20950,21000,20950,57
20250311,133700,1766378075,20900,20900,20950,20900,49
20250311,133600,1765353225,20950,20950,20950,20850,173
20250311,133500,1761735275,20950,20900,21000,20900,61
20250311,133400,1760457925,20950,20900,20950,20900,40
20250311,133300,1759621125,20900,20950,21000,20900,24
20250311,133200,1759118575,21000,20900,21000,20900,178
20250311,133100,1755395175,20950,20950,20950,20900,45
20250311,133000,1754453525,20900,20950,20950,20900,141
20250311,132900,1751501175,20950,20950,20950,20900,40
20250311,132800,1750664125,20900,20900,20950,20850,170
20250311,132700,1747116775,20950,20900,20950,20900,60
20250311,132600,1745861675,20900,20850,20950,20850,42
20250311,132500,1744984275,20900,20900,20950,20900,110
20250311,132400,1742681275,20850,20900,20900,20850,160
20250311,132300,1739344225,20950,20850,20950,20850,47
20250311,132200,1738362475,20950,20900,20950,20900,87
20250311,132100,1736541125,20900,20850,20950,20850,54
20250311,132000,1735412375,20850,20850,20900,20850,155
20250311,131900,1732179925,20850,20900,20950,20850,40
20250311,131800,1731344425,20900,20900,20950,20850,107
20250311,131700,1729105975,20950,20900,20950,20850,38
20250311,131600,1728312425,20900,20850,20900,20850,287
20250311,131500,1722321225,20900,20900,20900,20850,395
20250311,131400,1714067525,20900,20850,20900,20850,69
20250311,131300,1712627075,20900,20800,20900,20800,74
20250311,131200,1711086125,20800,20800,20850,20800,166
20250311,131100,1707632475,20850,20850,20850,20800,95
20250311,131000,1705652425,20800,20850,20850,20800,71
20250311,130900,1704174325,20850,20800,20850,20800,53
20250311,130800,1703070925,20800,20850,20850,20750,29
20250311,130700,1702467875,20800,20800,20850,20750,198
20250311,130600,1698354825,20850,20850,20850,20800,48
20250311,130500,1697355625,20800,20750,20850,20750,39
20250311,130400,1696544675,20750,20800,20850,20750,40
20250311,130300,1695713625,20800,20800,20850,20750,222
20250311,130200,1691097575,20800,20850,20850,20800,47
20250311,130100,1690118925,20800,20800,20850,20750,58
20250311,130000,1688913925,20850,20750,20850,20750,57
20250311,125900,1687727775,20750,20800,20850,20750,139
20250311,125800,1684842575,20800,20750,20850,20750,60
20250311,125700,1683596125,20800,20800,20850,20750,29
20250311,125600,1682993775,20800,20750,20850,20700,339
20250311,125500,1675951775,20750,20800,20800,20700,178
20250311,125400,1672258125,20750,20700,20750,20700,34
20250311,125300,1671553375,20800,20800,20850,20700,31
20250311,125200,1670908875,20750,20750,20800,20750,92
20250311,125100,1668997025,20750,20750,20800,20750,157
20250311,125000,1665739025,20750,20800,20800,20700,75
20250311,124900,1664179875,20750,20800,20800,20750,122
20250311,124800,1661646375,20750,20800,20800,20750,37
20250311,124700,1660878175,20750,20800,20850,20750,285
20250311,124600,1654954825,20750,20750,20800,20750,167
20250311,124500,1651488325,20800,20800,20850,20750,656
20250311,124400,1637843625,20750,20800,20800,20750,181
20250311,124300,1634079825,20800,20750,20800,20750,166
20250311,124200,1630629275,20750,20800,20800,20750,213
20250311,124100,1626206075,20800,20750,20800,20750,330
20250311,124000,1619343525,20750,20800,20800,20750,703
20250311,123900,1604722075,20850,20800,20850,20800,64
20250311,123800,1603389375,20800,20850,20900,20800,164
20250311,123700,1599970525,20850,20800,20850,20800,113
20250311,123600,1597617825,20850,20850,20850,20800,88
20250311,123500,1595783775,20850,20750,20850,20750,76
20250311,123400,1594201525,20750,20850,20850,20750,217
20250311,123300,1589685225,20800,20800,20850,20800,40
20250311,123200,1588852575,20800,20800,20850,20750,245
20250311,123100,1583752625,20800,20800,20850,20800,109
20250311,123000,1581482225,20800,20750,20850,20750,232
20250311,122900,1576663225,20800,20800,20850,20800,57
20250311,122800,1575476125,20850,20850,20850,20750,63
20250311,122700,1574165925,20850,20800,20850,20750,89
20250311,122600,1572311975,20800,20800,20850,20800,154
20250311,122500,1569107925,20800,20850,20850,20800,173
20250311,122400,1565506275,20800,20800,20850,20800,60
20250311,122300,1564256975,20850,20850,20850,20800,104
20250311,122200,1562089475,20850,20800,20850,20800,195
20250311,122100,1558032675,20850,20850,20850,20800,67
20250311,122000,1556637075,20850,20800,20850,20800,42
20250311,121900,1555762325,20850,20900,20900,20800,67
20250311,121800,1554365525,20850,20800,20900,20800,178
20250311,121700,1550660125,20800,20850,20900,20750,39
20250311,121600,1549846875,20800,20800,20900,20750,108
20250311,121500,1547598075,20850,20800,20850,20750,44
20250311,121400,1546682875,20750,20850,20850,20750,34
20250311,121300,1545975075,20800,20850,20900,20800,183
20250311,121200,1542166475,20850,20850,20900,20750,39
20250311,121100,1541354325,20850,20850,20850,20750,250
20250311,121000,1536153775,20850,20800,20850,20750,66
20250311,120900,1534780075,20850,20850,20850,20800,272
20250311,120800,1529121025,20850,20800,20850,20800,39
20250311,120700,1528308775,20850,20850,20850,20750,74
20250311,120600,1526768675,20850,20800,20850,20800,333
20250311,120500,1519838575,20800,20850,20850,20750,158
20250311,120400,1516557275,20800,20800,20850,20800,73
20250311,120300,1515037825,20800,20800,20850,20800,214
20250311,120200,1510585325,20850,20800,20850,20750,57
20250311,120100,1509398875,20800,20800,20850,20750,164
20250311,120000,1505994475,20750,20800,20850,20750,42
20250311,115900,1505120725,20800,20850,20850,20750,88
20250311,115800,1503286925,20800,20850,20850,20750,117
20250311,115700,1500850275,20800,20800,20850,20750,301
20250311,115600,1494588575,20800,20800,20850,20800,42
20250311,115500,1493714175,20750,20850,20850,20750,216
20250311,115400,1489213075,20850,20800,20850,20800,187
20250311,115300,1485316175,20850,20800,20850,20750,154
20250311,115200,1482118175,20850,20800,20850,20750,440
20250311,115100,1472946275,20800,20800,20850,20750,63
20250311,115000,1471635975,20800,20800,20850,20750,90
20250311,114900,1469763975,20750,20750,20850,20700,251
20250311,114800,1464555725,20850,20750,20850,20700,130
20250311,114700,1461854225,20750,20650,20750,20650,239
20250311,114600,1456906275,20700,20700,20700,20650,66
20250311,114500,1455542275,20650,20750,20750,20650,118
20250311,114400,1453099525,20750,20700,20750,20650,159
20250311,114300,1449813525,20700,20750,20800,20700,73
20250311,114200,1448300125,20700,20650,20750,20650,34
20250311,114100,1447596675,20650,20650,20700,20600,107
20250311,114000,1445388575,20700,20700,20750,20650,650
20250311,113900,1431933525,20700,20750,20750,20650,48
20250311,113800,1430940175,20750,20700,20750,20700,55
20250311,113700,1429799825,20800,20700,20800,20650,234
20250311,113600,1424948925,20700,20700,20700,20650,207
20250311,113500,1420671325,20650,20650,20700,20650,135
20250311,113400,1417878075,20650,20650,20700,20650,69
20250311,113300,1416451525,20650,20650,20700,20650,210
20250311,113200,1412113725,20650,20650,20700,20650,326
20250311,113100,1405380825,20700,20750,20750,20650,54
20250311,113000,1404263525,20700,20600,20700,20600,142
20250311,112900,1401326075,20650,20600,20700,20600,96
20250311,112800,1399342975,20650,20650,20700,20600,165
20250311,112700,1395941125,20750,20750,20800,20650,252
20250311,112600,1390730925,20700,20800,20850,20700,177
20250311,112500,1387065925,20800,20700,20800,20700,140
20250311,112400,1384163575,20750,20750,20800,20700,357
20250311,112300,1376763925,20700,20700,20750,20700,102
20250311,112200,1374649375,20750,20650,20750,20650,80
20250311,112100,1372992575,20650,20750,20750,20650,84
20250311,112000,1371252425,20750,20600,20750,20600,165
20250311,111900,1367850475,20650,20650,20700,20600,78
20250311,111800,1366239325,20600,20600,20650,20600,271
20250311,111700,1360644575,20600,20600,20650,20600,46
20250311,111600,1359696225,20650,20600,20650,20550,80
20250311,111500,1358048875,20600,20600,20600,20550,211
20250311,111400,1353703525,20550,20550,20600,20550,69
20250311,111300,1352283525,20600,20650,20650,20550,96
20250311,111200,1350306875,20600,20550,20650,20500,150
20250311,111100,1347222475,20550,20500,20600,20500,61
20250311,111000,1345969775,20600,20450,20600,20450,582
20250311,110900,1334000775,20500,20500,20600,20450,37
20250311,110800,1333241525,20600,20500,20600,20500,41
20250311,110700,1332399725,20500,20400,20500,20400,605
20250311,110600,1320004875,20450,20450,20500,20450,39
20250311,110500,1319206825,20450,20450,20500,20450,52
20250311,110400,1318142475,20400,20450,20450,20400,50
20250311,110300,1317120375,20450,20450,20450,20350,440
20250311,110200,1308140475,20350,20350,20400,20350,98
20250311,110100,1306143025,20400,20350,20400,20350,75
20250311,110000,1304615275,20350,20400,20450,20350,54
20250311,105900,1303514825,20400,20400,20400,20350,320
20250311,105800,1296993375,20400,20400,20500,20350,93
20250311,105700,1295097825,20400,20350,20400,20350,69
20250311,105600,1293691525,20350,20350,20400,20350,78
20250311,105500,1292102925,20350,20350,20500,20350,254
20250311,105400,1286923925,20500,20400,20500,20350,393
20250311,105300,1278906325,20450,20450,20500,20350,44
20250311,105200,1278007375,20400,20400,20400,20350,58
20250311,105100,1276825325,20450,20400,20500,20400,543
20250311,105000,1265746675,20400,20500,20500,20400,355
20250311,104900,1258484775,20450,20500,20500,20450,251
20250311,104800,1253341475,20450,20450,20450,20400,336
20250311,104700,1246474725,20400,20450,20450,20400,63
20250311,104600,1245188575,20350,20400,20500,20350,313
20250311,104500,1238808625,20450,20450,20500,20400,86
20250311,104400,1237047575,20500,20450,20500,20400,219
20250311,104300,1232567725,20500,20350,20500,20350,83
20250311,104200,1230871425,20450,20400,20450,20350,406
20250311,104100,1222592925,20450,20400,20450,20400,35
20250311,104000,1221878175,20400,20350,20450,20350,117
20250311,103900,1219491325,20350,20350,20400,20350,378
20250311,103800,1211798375,20450,20450,20450,20350,215
20250311,103700,1207404475,20400,20400,20400,20300,611
20250311,103600,1194972275,20450,20450,20500,20400,44
20250311,103500,1194073675,20450,20500,20500,20400,50
20250311,103400,1193051175,20450,20450,20500,20400,287
20250311,103300,1187185525,20400,20450,20500,20400,52
20250311,103200,1186121975,20450,20450,20500,20400,74
20250311,103100,1184608625,20400,20500,20550,20400,71
20250311,103000,1183156175,20500,20400,20550,20400,246
20250311,102900,1178124725,20400,20400,20550,20400,44
20250311,102800,1177225575,20450,20450,20500,20350,330
20250311,102700,1170498325,20400,20450,20500,20400,13
20250311,102600,1170232325,20450,20400,20550,20350,186
20250311,102500,1166436825,20450,20450,20500,20350,1319
20250311,102400,1139524525,20400,20400,20400,20400,6
20250311,102300,1139402125,20400,20450,20450,20400,22
20250311,102200,1138952475,20400,20400,20450,20400,26
20250311,102100,1138421825,20400,20350,20450,20350,239
20250311,102000,1133541475,20300,20400,20450,20300,76
20250311,101900,1131994375,20450,20350,20450,20300,33
20250311,101800,1131322875,20350,20350,20400,20250,757
20250311,101700,1115956175,20350,20400,20500,20350,451
20250311,101600,1106756375,20400,20350,20400,20350,69
20250311,101500,1105351175,20350,20450,20500,20350,3690
20250311,101400,1030001275,20500,20550,20550,20450,2198
20250311,101300,984943675,20550,20550,20600,20500,850
20250311,101200,967481775,20600,20550,20600,20500,478
20250311,101100,957658925,20500,20550,20550,20500,505
20250311,101000,947281775,20600,20550,20600,20550,20
20250311,100900,946870375,20550,20550,20550,20550,1174
20250311,100800,922744675,20600,20550,20600,20550,160
20250311,100700,919450425,20550,20600,20600,20550,89
20250311,100600,917620625,20550,20600,20600,20550,190
20250311,100500,913715225,20550,20550,20600,20550,603
20250311,100400,901301875,20600,20600,20650,20550,575
20250311,100300,889457475,20650,20650,20650,20600,735
20250311,100200,874281375,20650,20700,20750,20650,234
20250311,100100,869437225,20700,20850,20850,20700,146
20250311,100000,866414275,20850,20800,20850,20700,214
20250311,095900,861978225,20850,20800,20850,20800,148
20250311,095800,858894475,20750,20750,20800,20750,288
20250311,095700,852916575,20750,20750,20850,20700,547
20250311,095600,841565075,20750,20800,20850,20750,507
20250311,095500,831024325,20800,20850,20950,20800,173
20250311,095400,827416675,20850,20950,20950,20850,39
20250311,095300,826600325,21000,20950,21000,20850,65
20250311,095200,825240075,20900,20900,20950,20850,52
20250311,095100,824153825,20950,20850,20950,20850,94
20250311,095000,822190125,20850,20950,20950,20850,461
20250311,094900,812563425,20900,20950,20950,20900,113
20250311,094800,810197575,20950,21000,21000,20950,149
20250311,094700,807073225,21000,21050,21050,20950,1840
20250311,094600,768384675,21100,21100,21100,21050,471
20250311,094500,758448225,21100,21100,21150,21100,217
20250311,094400,753867575,21100,21150,21150,21100,86
20250311,094300,752049075,21100,21200,21250,21100,686
20250311,094200,737524625,21250,21300,21300,21200,76
20250311,094100,735909025,21200,21150,21300,21100,2570
20250311,094000,681342125,21150,21150,21250,21150,1204
20250311,093900,655819975,21200,21200,21200,21150,77
20250311,093800,654189025,21200,21200,21200,21150,478
20250311,093700,644065225,21200,21250,21250,21200,55
20250311,093600,642896725,21250,21250,21250,21100,896
20250311,093500,623881075,21250,21200,21250,21100,695
20250311,093400,609152575,21200,21200,21200,21150,51
20250311,093300,608071725,21200,21125,21200,21050,103
20250311,093200,605889400,21250,21150,21300,21150,1129
20250311,093100,581947750,21150,21050,21200,21000,1070
20250311,093000,559334400,21200,21050,21200,20950,2035
20250311,092900,516460250,21050,21000,21050,21000,237
20250311,092800,511476600,21000,21000,21000,20950,178
20250311,092700,507743050,21000,20950,21000,20900,135
20250311,092600,504912250,21000,20950,21000,20950,375
20250311,092500,497037450,20950,20850,20950,20850,198
20250311,092400,492903500,20900,20900,20900,20900,43
20250311,092300,492004800,20900,20900,20900,20900,159
20250311,092200,488681700,20850,20850,20950,20750,613
20250311,092100,475909950,20850,20850,20850,20850,38
20250311,092000,475117650,20900,20850,20900,20750,58
20250311,091900,473910400,20750,20950,20950,20750,1797
20250311,091800,436435450,20900,20900,21000,20900,322
20250311,091700,429693950,20850,20750,20850,20750,590
20250311,091600,417449250,20750,20650,20750,20550,655
20250311,091500,403913950,20650,20700,20700,20650,1687
20250311,091400,369052300,20700,20750,20750,20700,405
20250311,091300,360666900,20750,20700,20750,20650,112
20250311,091200,358349200,20650,20850,20850,20650,860
20250311,091100,340528650,20850,20850,20850,20850,54
20250311,091000,339402750,20800,20800,20800,20750,419
20250311,090900,330693050,20800,20800,20850,20750,206
20250311,090800,326406000,20800,20600,21050,20600,6633
20250311,090700,189034950,20550,20600,20600,20500,361
20250311,090600,181614950,20550,20700,20700,20550,1531
20250311,090500,150112750,20600,20600,20600,20500,1411
20250311,090400,121108200,20600,20450,20600,20450,90
20250311,090300,119262600,20500,20250,20500,20250,831
20250311,090200,102277800,20250,20150,20300,20150,489
20250311,090100,92400050,20150,20350,20450,20150,1248
20250311,090000,67111550,20500,20200,20600,20150,3313
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202100 2201273025 20750 20750 20750 20750 793
3 20250311 202000 2201273025 20750 20750 20750 20750 0
4 20250311 201900 2201273025 20750 20750 20750 20750 0
5 20250311 201800 2201273025 20750 20750 20750 20750 0
6 20250311 201700 2201273025 20750 20750 20750 20750 0
7 20250311 201600 2201273025 20750 20750 20750 20750 0
8 20250311 201500 2201273025 20750 20750 20750 20750 0
9 20250311 201400 2201273025 20750 20750 20750 20750 0
10 20250311 201300 2201273025 20750 20750 20750 20750 0
11 20250311 201200 2201273025 20750 20750 20750 20750 0
12 20250311 201100 2201273025 20750 20750 20750 20750 0
13 20250311 201000 2201273025 20750 20750 20750 20750 0
14 20250311 200900 2201273025 20750 20750 20750 20750 0
15 20250311 200800 2201273025 20750 20750 20750 20750 0
16 20250311 200700 2201273025 20750 20750 20750 20750 0
17 20250311 200600 2201273025 20750 20750 20750 20750 0
18 20250311 200500 2201273025 20750 20750 20750 20750 0
19 20250311 200400 2201273025 20750 20750 20750 20750 0
20 20250311 200300 2201273025 20750 20750 20750 20750 0
21 20250311 200200 2201273025 20750 20750 20750 20750 0
22 20250311 200100 2201273025 20750 20750 20750 20750 0
23 20250311 200000 2201273025 20750 20750 20750 20750 0
24 20250311 195900 2201273025 20750 20750 20750 20750 0
25 20250311 195800 2201273025 20750 20750 20750 20750 0
26 20250311 195700 2201273025 20750 20750 20750 20750 0
27 20250311 195600 2201273025 20750 20750 20750 20750 0
28 20250311 195500 2201273025 20750 20750 20750 20750 0
29 20250311 195400 2201273025 20750 20750 20750 20750 0
30 20250311 195300 2201273025 20750 20750 20750 20750 0
31 20250311 195200 2201273025 20750 20750 20750 20750 0
32 20250311 195100 2201273025 20750 20750 20750 20750 793
33 20250311 195000 2201273025 20750 20750 20750 20750 0
34 20250311 194900 2201273025 20750 20750 20750 20750 0
35 20250311 194800 2201273025 20750 20750 20750 20750 0
36 20250311 194700 2201273025 20750 20750 20750 20750 0
37 20250311 194600 2201273025 20750 20750 20750 20750 0
38 20250311 194500 2201273025 20750 20750 20750 20750 0
39 20250311 194400 2201273025 20750 20750 20750 20750 0
40 20250311 194300 2201273025 20750 20750 20750 20750 0
41 20250311 194200 2201273025 20750 20750 20750 20750 0
42 20250311 194100 2201273025 20750 20750 20750 20750 0
43 20250311 194000 2201273025 20750 20750 20750 20750 0
44 20250311 193900 2201273025 20750 20750 20750 20750 0
45 20250311 193800 2201273025 20750 20750 20750 20750 0
46 20250311 193700 2201273025 20750 20750 20750 20750 0
47 20250311 193600 2201273025 20750 20750 20750 20750 0
48 20250311 193500 2201273025 20750 20750 20750 20750 0
49 20250311 193400 2201273025 20750 20750 20750 20750 0
50 20250311 193300 2201273025 20750 20750 20750 20750 0
51 20250311 193200 2201273025 20750 20750 20750 20750 0
52 20250311 193100 2201273025 20750 20750 20750 20750 0
53 20250311 193000 2201273025 20750 20750 20750 20750 0
54 20250311 192900 2201273025 20750 20750 20750 20750 0
55 20250311 192800 2201273025 20750 20750 20750 20750 0
56 20250311 192700 2201273025 20750 20750 20750 20750 0
57 20250311 192600 2201273025 20750 20750 20750 20750 0
58 20250311 192500 2201273025 20750 20750 20750 20750 0
59 20250311 192400 2201273025 20750 20750 20750 20750 0
60 20250311 192300 2201273025 20750 20750 20750 20750 0
61 20250311 192200 2201273025 20750 20750 20750 20750 0
62 20250311 192100 2201273025 20750 20750 20750 20750 793
63 20250311 192000 2201273025 20750 20750 20750 20750 0
64 20250311 191900 2201273025 20750 20750 20750 20750 0
65 20250311 191800 2201273025 20750 20750 20750 20750 0
66 20250311 191700 2201273025 20750 20750 20750 20750 0
67 20250311 191600 2201273025 20750 20750 20750 20750 0
68 20250311 191500 2201273025 20750 20750 20750 20750 0
69 20250311 191400 2201273025 20750 20750 20750 20750 0
70 20250311 191300 2201273025 20750 20750 20750 20750 0
71 20250311 191200 2201273025 20750 20750 20750 20750 0
72 20250311 191100 2201273025 20750 20750 20750 20750 0
73 20250311 191000 2201273025 20750 20750 20750 20750 0
74 20250311 190900 2201273025 20750 20750 20750 20750 0
75 20250311 190800 2201273025 20750 20750 20750 20750 0
76 20250311 190700 2201273025 20750 20750 20750 20750 0
77 20250311 190600 2201273025 20750 20750 20750 20750 0
78 20250311 190500 2201273025 20750 20750 20750 20750 0
79 20250311 190400 2201273025 20750 20750 20750 20750 0
80 20250311 190300 2201273025 20750 20750 20750 20750 0
81 20250311 190200 2201273025 20750 20750 20750 20750 0
82 20250311 190100 2201273025 20750 20750 20750 20750 0
83 20250311 190000 2201273025 20750 20750 20750 20750 0
84 20250311 185900 2201273025 20750 20750 20750 20750 0
85 20250311 185800 2201273025 20750 20750 20750 20750 0
86 20250311 185700 2201273025 20750 20750 20750 20750 0
87 20250311 185600 2201273025 20750 20750 20750 20750 0
88 20250311 185500 2201273025 20750 20750 20750 20750 0
89 20250311 185400 2201273025 20750 20750 20750 20750 0
90 20250311 185300 2201273025 20750 20750 20750 20750 0
91 20250311 185200 2201273025 20750 20750 20750 20750 0
92 20250311 185100 2201273025 20750 20750 20750 20750 793
93 20250311 185000 2201273025 20750 20750 20750 20750 0
94 20250311 184900 2201273025 20750 20750 20750 20750 0
95 20250311 184800 2201273025 20750 20750 20750 20750 0
96 20250311 184700 2201273025 20750 20750 20750 20750 0
97 20250311 184600 2201273025 20750 20750 20750 20750 0
98 20250311 184500 2201273025 20750 20750 20750 20750 0
99 20250311 184400 2201273025 20750 20750 20750 20750 0
100 20250311 184300 2201273025 20750 20750 20750 20750 0
101 20250311 184200 2201273025 20750 20750 20750 20750 0
102 20250311 184100 2201273025 20750 20750 20750 20750 0
103 20250311 184000 2201273025 20750 20750 20750 20750 0
104 20250311 183900 2201273025 20750 20750 20750 20750 0
105 20250311 183800 2201273025 20750 20750 20750 20750 0
106 20250311 183700 2201273025 20750 20750 20750 20750 0
107 20250311 183600 2201273025 20750 20750 20750 20750 0
108 20250311 183500 2201273025 20750 20750 20750 20750 0
109 20250311 183400 2201273025 20750 20750 20750 20750 0
110 20250311 183300 2201273025 20750 20750 20750 20750 0
111 20250311 183200 2201273025 20750 20750 20750 20750 0
112 20250311 183100 2201273025 20750 20750 20750 20750 0
113 20250311 183000 2201273025 20750 20750 20750 20750 0
114 20250311 182900 2201273025 20750 20750 20750 20750 0
115 20250311 182800 2201273025 20750 20750 20750 20750 0
116 20250311 182700 2201273025 20750 20750 20750 20750 0
117 20250311 182600 2201273025 20750 20750 20750 20750 0
118 20250311 182500 2201273025 20750 20750 20750 20750 0
119 20250311 182400 2201273025 20750 20750 20750 20750 0
120 20250311 182300 2201273025 20750 20750 20750 20750 0
121 20250311 182200 2201273025 20750 20750 20750 20750 0
122 20250311 182100 2201273025 20750 20750 20750 20750 793
123 20250311 182000 2201273025 20750 20750 20750 20750 0
124 20250311 181900 2201273025 20750 20750 20750 20750 0
125 20250311 181800 2201273025 20750 20750 20750 20750 0
126 20250311 181700 2201273025 20750 20750 20750 20750 0
127 20250311 181600 2201273025 20750 20750 20750 20750 0
128 20250311 181500 2201273025 20750 20750 20750 20750 0
129 20250311 181400 2201273025 20750 20750 20750 20750 0
130 20250311 181300 2201273025 20750 20750 20750 20750 0
131 20250311 181200 2201273025 20750 20750 20750 20750 0
132 20250311 181100 2201273025 20750 20750 20750 20750 0
133 20250311 181000 2201273025 20750 20750 20750 20750 0
134 20250311 180900 2201273025 20750 20750 20750 20750 0
135 20250311 180800 2201273025 20750 20750 20750 20750 0
136 20250311 180700 2201273025 20750 20750 20750 20750 0
137 20250311 180600 2201273025 20750 20750 20750 20750 0
138 20250311 180500 2201273025 20750 20750 20750 20750 0
139 20250311 180400 2201273025 20750 20750 20750 20750 0
140 20250311 180300 2201273025 20750 20750 20750 20750 0
141 20250311 180200 2201273025 20750 20750 20750 20750 0
142 20250311 180100 2201273025 20750 20750 20750 20750 0
143 20250311 180000 2201273025 20750 20750 20750 20750 0
144 20250311 175900 2201273025 20750 20750 20750 20750 0
145 20250311 175800 2201273025 20750 20750 20750 20750 0
146 20250311 175700 2201273025 20750 20750 20750 20750 0
147 20250311 175600 2201273025 20750 20750 20750 20750 0
148 20250311 175500 2201273025 20750 20750 20750 20750 0
149 20250311 175400 2201273025 20750 20750 20750 20750 0
150 20250311 175300 2201273025 20750 20750 20750 20750 0
151 20250311 175200 2201273025 20750 20750 20750 20750 0
152 20250311 175100 2201273025 20750 20750 20750 20750 793
153 20250311 175000 2201273025 20750 20750 20750 20750 0
154 20250311 174900 2201273025 20750 20750 20750 20750 0
155 20250311 174800 2201273025 20750 20750 20750 20750 0
156 20250311 174700 2201273025 20750 20750 20750 20750 0
157 20250311 174600 2201273025 20750 20750 20750 20750 0
158 20250311 174500 2201273025 20750 20750 20750 20750 0
159 20250311 174400 2201273025 20750 20750 20750 20750 0
160 20250311 174300 2201273025 20750 20750 20750 20750 0
161 20250311 174200 2201273025 20750 20750 20750 20750 0
162 20250311 174100 2201273025 20750 20750 20750 20750 0
163 20250311 174000 2201273025 20750 20750 20750 20750 0
164 20250311 173900 2201273025 20750 20750 20750 20750 0
165 20250311 173800 2201273025 20750 20750 20750 20750 0
166 20250311 173700 2201273025 20750 20750 20750 20750 0
167 20250311 173600 2201273025 20750 20750 20750 20750 0
168 20250311 173500 2201273025 20750 20750 20750 20750 0
169 20250311 173400 2201273025 20750 20750 20750 20750 0
170 20250311 173300 2201273025 20750 20750 20750 20750 0
171 20250311 173200 2201273025 20750 20750 20750 20750 0
172 20250311 173100 2201273025 20750 20750 20750 20750 0
173 20250311 173000 2201273025 20750 20750 20750 20750 0
174 20250311 172900 2201273025 20750 20750 20750 20750 0
175 20250311 172800 2201273025 20750 20750 20750 20750 0
176 20250311 172700 2201273025 20750 20750 20750 20750 0
177 20250311 172600 2201273025 20750 20750 20750 20750 0
178 20250311 172500 2201273025 20750 20750 20750 20750 0
179 20250311 172400 2201273025 20750 20750 20750 20750 0
180 20250311 172300 2201273025 20750 20750 20750 20750 0
181 20250311 172200 2201273025 20750 20750 20750 20750 0
182 20250311 172100 2201273025 20750 20750 20750 20750 793
183 20250311 172000 2201273025 20750 20750 20750 20750 0
184 20250311 171900 2201273025 20750 20750 20750 20750 0
185 20250311 171800 2201273025 20750 20750 20750 20750 0
186 20250311 171700 2201273025 20750 20750 20750 20750 0
187 20250311 171600 2201273025 20750 20750 20750 20750 0
188 20250311 171500 2201273025 20750 20750 20750 20750 0
189 20250311 171400 2201273025 20750 20750 20750 20750 0
190 20250311 171300 2201273025 20750 20750 20750 20750 0
191 20250311 171200 2201273025 20750 20750 20750 20750 0
192 20250311 171100 2201273025 20750 20750 20750 20750 0
193 20250311 171000 2201273025 20750 20750 20750 20750 0
194 20250311 170900 2201273025 20750 20750 20750 20750 0
195 20250311 170800 2201273025 20750 20750 20750 20750 0
196 20250311 170700 2201273025 20750 20750 20750 20750 0
197 20250311 170600 2201273025 20750 20750 20750 20750 0
198 20250311 170500 2201273025 20750 20750 20750 20750 0
199 20250311 170400 2201273025 20750 20750 20750 20750 0
200 20250311 170300 2201273025 20750 20750 20750 20750 0
201 20250311 170200 2201273025 20750 20750 20750 20750 0
202 20250311 170100 2201273025 20750 20750 20750 20750 0
203 20250311 170000 2201273025 20750 20750 20750 20750 0
204 20250311 165900 2201273025 20750 20750 20750 20750 0
205 20250311 165800 2201273025 20750 20750 20750 20750 0
206 20250311 165700 2201273025 20750 20750 20750 20750 0
207 20250311 165600 2201273025 20750 20750 20750 20750 0
208 20250311 165500 2201273025 20750 20750 20750 20750 0
209 20250311 165400 2201273025 20750 20750 20750 20750 0
210 20250311 165300 2201273025 20750 20750 20750 20750 0
211 20250311 165200 2201273025 20750 20750 20750 20750 0
212 20250311 165100 2201273025 20750 20750 20750 20750 793
213 20250311 165000 2201273025 20750 20750 20750 20750 0
214 20250311 164900 2201273025 20750 20750 20750 20750 0
215 20250311 164800 2201273025 20750 20750 20750 20750 0
216 20250311 164700 2201273025 20750 20750 20750 20750 0
217 20250311 164600 2201273025 20750 20750 20750 20750 0
218 20250311 164500 2201273025 20750 20750 20750 20750 0
219 20250311 164400 2201273025 20750 20750 20750 20750 0
220 20250311 164300 2201273025 20750 20750 20750 20750 0
221 20250311 164200 2201273025 20750 20750 20750 20750 0
222 20250311 164100 2201273025 20750 20750 20750 20750 0
223 20250311 164000 2201273025 20750 20750 20750 20750 0
224 20250311 163900 2201273025 20750 20750 20750 20750 0
225 20250311 163800 2201273025 20750 20750 20750 20750 0
226 20250311 163700 2201273025 20750 20750 20750 20750 0
227 20250311 163600 2201273025 20750 20750 20750 20750 0
228 20250311 163500 2201273025 20750 20750 20750 20750 0
229 20250311 163400 2201273025 20750 20750 20750 20750 0
230 20250311 163300 2201273025 20750 20750 20750 20750 0
231 20250311 163200 2201273025 20750 20750 20750 20750 0
232 20250311 163100 2201273025 20750 20750 20750 20750 0
233 20250311 163000 2201273025 20750 20750 20750 20750 0
234 20250311 162900 2201273025 20750 20750 20750 20750 0
235 20250311 162800 2201273025 20750 20750 20750 20750 0
236 20250311 162700 2201273025 20750 20750 20750 20750 0
237 20250311 162600 2201273025 20750 20750 20750 20750 0
238 20250311 162500 2201273025 20750 20750 20750 20750 0
239 20250311 162400 2201273025 20750 20750 20750 20750 0
240 20250311 162300 2201273025 20750 20750 20750 20750 0
241 20250311 162200 2201273025 20750 20750 20750 20750 0
242 20250311 162100 2201273025 20750 20750 20750 20750 793
243 20250311 162000 2201273025 20750 20750 20750 20750 0
244 20250311 161900 2201273025 20750 20750 20750 20750 0
245 20250311 161800 2201273025 20750 20750 20750 20750 0
246 20250311 161700 2201273025 20750 20750 20750 20750 0
247 20250311 161600 2201273025 20750 20750 20750 20750 0
248 20250311 161500 2201273025 20750 20750 20750 20750 0
249 20250311 161400 2201273025 20750 20750 20750 20750 0
250 20250311 161300 2201273025 20750 20750 20750 20750 0
251 20250311 161200 2201273025 20750 20750 20750 20750 0
252 20250311 161100 2201273025 20750 20750 20750 20750 0
253 20250311 161000 2201273025 20750 20750 20750 20750 0
254 20250311 160900 2201273025 20750 20750 20750 20750 0
255 20250311 160800 2201273025 20750 20750 20750 20750 0
256 20250311 160700 2201273025 20750 20750 20750 20750 0
257 20250311 160600 2201273025 20750 20750 20750 20750 0
258 20250311 160500 2201273025 20750 20750 20750 20750 0
259 20250311 160400 2201273025 20750 20750 20750 20750 0
260 20250311 160300 2201273025 20750 20750 20750 20750 0
261 20250311 160200 2201273025 20750 20750 20750 20750 0
262 20250311 160100 2201273025 20750 20750 20750 20750 0
263 20250311 160000 2201273025 20750 20750 20750 20750 0
264 20250311 155900 2201273025 20750 20750 20750 20750 0
265 20250311 155800 2201273025 20750 20750 20750 20750 0
266 20250311 155700 2201273025 20750 20750 20750 20750 0
267 20250311 155600 2201273025 20750 20750 20750 20750 0
268 20250311 155500 2201273025 20750 20750 20750 20750 0
269 20250311 155400 2201273025 20750 20750 20750 20750 0
270 20250311 155300 2201273025 20750 20750 20750 20750 0
271 20250311 155200 2201273025 20750 20750 20750 20750 0
272 20250311 155100 2201273025 20750 20750 20750 20750 793
273 20250311 155000 2201273025 20750 20750 20750 20750 0
274 20250311 154900 2201273025 20750 20750 20750 20750 0
275 20250311 154800 2201273025 20750 20750 20750 20750 0
276 20250311 154700 2201273025 20750 20750 20750 20750 0
277 20250311 154600 2201273025 20750 20750 20750 20750 0
278 20250311 154500 2201273025 20750 20750 20750 20750 0
279 20250311 154400 2201273025 20750 20750 20750 20750 0
280 20250311 154300 2201273025 20750 20750 20750 20750 0
281 20250311 154200 2201273025 20750 20750 20750 20750 0
282 20250311 154100 2201273025 20750 20750 20750 20750 0
283 20250311 154000 2201273025 20750 20750 20750 20750 0
284 20250311 153900 2201273025 20750 20750 20750 20750 0
285 20250311 153800 2201273025 20750 20750 20750 20750 0
286 20250311 153700 2201273025 20750 20750 20750 20750 0
287 20250311 153600 2201273025 20750 20750 20750 20750 0
288 20250311 153500 2201273025 20750 20750 20750 20750 0
289 20250311 153400 2201273025 20750 20750 20750 20750 0
290 20250311 153300 2201273025 20750 20750 20750 20750 0
291 20250311 153200 2201273025 20750 20750 20750 20750 0
292 20250311 153100 2201273025 20750 20750 20750 20750 0
293 20250311 153000 2201273025 20750 20750 20750 20750 793
294 20250311 152900 2184818275 20750 20750 20750 20750 0
295 20250311 152800 2184818275 20750 20750 20750 20750 0
296 20250311 152700 2184818275 20750 20750 20750 20750 0
297 20250311 152600 2184818275 20750 20750 20750 20750 0
298 20250311 152500 2184818275 20750 20750 20750 20750 0
299 20250311 152400 2184818275 20750 20750 20750 20750 0
300 20250311 152300 2184818275 20750 20750 20750 20750 0
301 20250311 152200 2184818275 20750 20750 20750 20750 0
302 20250311 152100 2184818275 20750 20750 20750 20750 0
303 20250311 152000 2184818275 20750 20750 20750 20750 0
304 20250311 151900 2184818275 20750 20850 20900 20700 759
305 20250311 151800 2169054275 20900 20800 20900 20800 216
306 20250311 151700 2164555575 20800 20750 20800 20750 136
307 20250311 151600 2161733525 20750 20800 20800 20700 857
308 20250311 151500 2143942425 20800 20750 20800 20750 218
309 20250311 151400 2139415975 20800 20800 20800 20750 240
310 20250311 151300 2134435575 20800 20800 20800 20750 354
311 20250311 151200 2127089675 20800 20800 20800 20700 379
312 20250311 151100 2119230225 20800 20800 20800 20700 87
313 20250311 151000 2117426925 20750 20700 20750 20650 164
314 20250311 150900 2114028175 20750 20750 20750 20700 76
315 20250311 150800 2112454325 20750 20700 20750 20650 201
316 20250311 150700 2108299475 20750 20700 20750 20700 194
317 20250311 150600 2104274175 20650 20700 20750 20650 114
318 20250311 150500 2101913725 20700 20700 20700 20600 427
319 20250311 150400 2093106675 20700 20750 20750 20650 185
320 20250311 150300 2089282775 20750 20750 20750 20700 182
321 20250311 150200 2085515275 20750 20750 20800 20700 62
322 20250311 150100 2084228875 20750 20700 20750 20700 130
323 20250311 150000 2081537775 20750 20650 20800 20650 73
324 20250311 145900 2080025475 20650 20750 20750 20650 309
325 20250311 145800 2073633775 20700 20750 20750 20700 237
326 20250311 145700 2068723425 20700 20700 20750 20700 89
327 20250311 145600 2066879225 20750 20700 20800 20700 111
328 20250311 145500 2064575875 20700 20800 20850 20700 317
329 20250311 145400 2057993675 20800 20750 20800 20700 223
330 20250311 145300 2053367725 20750 20700 20750 20700 100
331 20250311 145200 2051295975 20750 20700 20750 20700 151
332 20250311 145100 2048166725 20650 20700 20750 20650 264
333 20250311 145000 2042704075 20700 20700 20750 20650 136
334 20250311 144900 2039890175 20700 20700 20800 20700 580
335 20250311 144800 2027883075 20800 20700 20800 20650 295
336 20250311 144700 2021774525 20700 20750 20800 20700 238
337 20250311 144600 2016836625 20800 20800 20850 20750 44
338 20250311 144500 2015922525 20750 20700 20750 20700 45
339 20250311 144400 2014989975 20750 20750 20750 20700 97
340 20250311 144300 2012978175 20700 20750 20750 20700 167
341 20250311 144200 2009520175 20800 20750 20800 20700 80
342 20250311 144100 2007859375 20750 20800 20850 20750 89
343 20250311 144000 2006011225 20800 20800 20800 20750 173
344 20250311 143900 2002419125 20750 20800 20800 20700 223
345 20250311 143800 1997794625 20750 20850 20900 20750 59
346 20250311 143700 1996567025 20850 20750 20850 20750 102
347 20250311 143600 1994442575 20800 20750 20850 20750 41
348 20250311 143500 1993590125 20850 20750 20850 20750 155
349 20250311 143400 1990371725 20800 20750 20800 20750 92
350 20250311 143300 1988459675 20800 20750 20800 20750 71
351 20250311 143200 1986984075 20750 20700 20800 20700 47
352 20250311 143100 1986009175 20800 20750 20800 20750 27
353 20250311 143000 1985448175 20750 20800 20800 20750 239
354 20250311 142900 1980484625 20800 20800 20800 20750 51
355 20250311 142800 1979424925 20750 20750 20800 20750 56
356 20250311 142700 1978261375 20800 20700 20800 20700 291
357 20250311 142600 1972221875 20800 20750 20850 20700 216
358 20250311 142500 1967740975 20850 20850 20850 20750 113
359 20250311 142400 1965390225 20800 20800 20850 20700 324
360 20250311 142300 1958651475 20800 20750 20800 20750 65
361 20250311 142200 1957300475 20750 20800 20800 20750 182
362 20250311 142100 1953521625 20750 20700 20800 20700 46
363 20250311 142000 1952567575 20800 20700 20800 20700 207
364 20250311 141900 1948280075 20750 20750 20800 20700 86
365 20250311 141800 1946495325 20750 20750 20800 20700 204
366 20250311 141700 1942265875 20800 20750 20800 20750 80
367 20250311 141600 1940605325 20700 20800 20800 20700 265
368 20250311 141500 1935105275 20750 20700 20800 20700 33
369 20250311 141400 1934420425 20700 20750 20850 20700 185
370 20250311 141300 1930586975 20800 20800 20800 20750 83
371 20250311 141200 1928860975 20800 20700 20800 20700 125
372 20250311 141100 1926268075 20800 20750 20850 20700 987
373 20250311 141000 1905787100 20775 20825 20825 20750 257
374 20250311 140900 1900443525 20800 20850 20850 20800 1189
375 20250311 140800 1875657775 20875 20925 20925 20850 182
376 20250311 140700 1871854825 20900 20925 20925 20900 204
377 20250311 140600 1867589575 20925 20900 20925 20900 88
378 20250311 140500 1865749875 20900 20900 20950 20900 182
379 20250311 140400 1861944875 20900 20950 20950 20900 95
380 20250311 140300 1859955575 20900 20900 20950 20900 63
381 20250311 140200 1858637825 20900 20900 20950 20900 36
382 20250311 140100 1857885025 20950 21000 21000 20950 111
383 20250311 140000 1855555625 20950 20950 21000 20900 90
384 20250311 135900 1853669775 21000 20950 21000 20950 151
385 20250311 135800 1850504875 20950 21000 21000 20950 107
386 20250311 135700 1848259225 21000 20850 21000 20850 465
387 20250311 135600 1838519475 20900 20850 20900 20850 29
388 20250311 135500 1837914075 20950 20900 20950 20900 70
389 20250311 135400 1836450125 20850 20950 20950 20800 749
390 20250311 135300 1820827525 20950 20900 20950 20800 265
391 20250311 135200 1815297625 20900 20900 20950 20850 97
392 20250311 135100 1813270525 20950 20900 20950 20850 91
393 20250311 135000 1811368625 20900 20900 20950 20850 191
394 20250311 134900 1807376075 20950 20850 20950 20850 171
395 20250311 134800 1803806725 20850 20950 21000 20850 60
396 20250311 134700 1802551725 20900 20950 20950 20900 87
397 20250311 134600 1800730075 20950 20875 20950 20850 346
398 20250311 134500 1793499775 20900 20900 20900 20850 111
399 20250311 134400 1791181575 21000 21000 21000 20900 213
400 20250311 134300 1786720025 20950 20950 20950 20900 580
401 20250311 134200 1774569425 20950 20950 20950 20900 122
402 20250311 134100 1772014175 20900 20950 20950 20900 63
403 20250311 134000 1770695725 21000 20950 21000 20900 47
404 20250311 133900 1769710675 20900 21000 21000 20900 102
405 20250311 133800 1767573025 21000 20950 21000 20950 57
406 20250311 133700 1766378075 20900 20900 20950 20900 49
407 20250311 133600 1765353225 20950 20950 20950 20850 173
408 20250311 133500 1761735275 20950 20900 21000 20900 61
409 20250311 133400 1760457925 20950 20900 20950 20900 40
410 20250311 133300 1759621125 20900 20950 21000 20900 24
411 20250311 133200 1759118575 21000 20900 21000 20900 178
412 20250311 133100 1755395175 20950 20950 20950 20900 45
413 20250311 133000 1754453525 20900 20950 20950 20900 141
414 20250311 132900 1751501175 20950 20950 20950 20900 40
415 20250311 132800 1750664125 20900 20900 20950 20850 170
416 20250311 132700 1747116775 20950 20900 20950 20900 60
417 20250311 132600 1745861675 20900 20850 20950 20850 42
418 20250311 132500 1744984275 20900 20900 20950 20900 110
419 20250311 132400 1742681275 20850 20900 20900 20850 160
420 20250311 132300 1739344225 20950 20850 20950 20850 47
421 20250311 132200 1738362475 20950 20900 20950 20900 87
422 20250311 132100 1736541125 20900 20850 20950 20850 54
423 20250311 132000 1735412375 20850 20850 20900 20850 155
424 20250311 131900 1732179925 20850 20900 20950 20850 40
425 20250311 131800 1731344425 20900 20900 20950 20850 107
426 20250311 131700 1729105975 20950 20900 20950 20850 38
427 20250311 131600 1728312425 20900 20850 20900 20850 287
428 20250311 131500 1722321225 20900 20900 20900 20850 395
429 20250311 131400 1714067525 20900 20850 20900 20850 69
430 20250311 131300 1712627075 20900 20800 20900 20800 74
431 20250311 131200 1711086125 20800 20800 20850 20800 166
432 20250311 131100 1707632475 20850 20850 20850 20800 95
433 20250311 131000 1705652425 20800 20850 20850 20800 71
434 20250311 130900 1704174325 20850 20800 20850 20800 53
435 20250311 130800 1703070925 20800 20850 20850 20750 29
436 20250311 130700 1702467875 20800 20800 20850 20750 198
437 20250311 130600 1698354825 20850 20850 20850 20800 48
438 20250311 130500 1697355625 20800 20750 20850 20750 39
439 20250311 130400 1696544675 20750 20800 20850 20750 40
440 20250311 130300 1695713625 20800 20800 20850 20750 222
441 20250311 130200 1691097575 20800 20850 20850 20800 47
442 20250311 130100 1690118925 20800 20800 20850 20750 58
443 20250311 130000 1688913925 20850 20750 20850 20750 57
444 20250311 125900 1687727775 20750 20800 20850 20750 139
445 20250311 125800 1684842575 20800 20750 20850 20750 60
446 20250311 125700 1683596125 20800 20800 20850 20750 29
447 20250311 125600 1682993775 20800 20750 20850 20700 339
448 20250311 125500 1675951775 20750 20800 20800 20700 178
449 20250311 125400 1672258125 20750 20700 20750 20700 34
450 20250311 125300 1671553375 20800 20800 20850 20700 31
451 20250311 125200 1670908875 20750 20750 20800 20750 92
452 20250311 125100 1668997025 20750 20750 20800 20750 157
453 20250311 125000 1665739025 20750 20800 20800 20700 75
454 20250311 124900 1664179875 20750 20800 20800 20750 122
455 20250311 124800 1661646375 20750 20800 20800 20750 37
456 20250311 124700 1660878175 20750 20800 20850 20750 285
457 20250311 124600 1654954825 20750 20750 20800 20750 167
458 20250311 124500 1651488325 20800 20800 20850 20750 656
459 20250311 124400 1637843625 20750 20800 20800 20750 181
460 20250311 124300 1634079825 20800 20750 20800 20750 166
461 20250311 124200 1630629275 20750 20800 20800 20750 213
462 20250311 124100 1626206075 20800 20750 20800 20750 330
463 20250311 124000 1619343525 20750 20800 20800 20750 703
464 20250311 123900 1604722075 20850 20800 20850 20800 64
465 20250311 123800 1603389375 20800 20850 20900 20800 164
466 20250311 123700 1599970525 20850 20800 20850 20800 113
467 20250311 123600 1597617825 20850 20850 20850 20800 88
468 20250311 123500 1595783775 20850 20750 20850 20750 76
469 20250311 123400 1594201525 20750 20850 20850 20750 217
470 20250311 123300 1589685225 20800 20800 20850 20800 40
471 20250311 123200 1588852575 20800 20800 20850 20750 245
472 20250311 123100 1583752625 20800 20800 20850 20800 109
473 20250311 123000 1581482225 20800 20750 20850 20750 232
474 20250311 122900 1576663225 20800 20800 20850 20800 57
475 20250311 122800 1575476125 20850 20850 20850 20750 63
476 20250311 122700 1574165925 20850 20800 20850 20750 89
477 20250311 122600 1572311975 20800 20800 20850 20800 154
478 20250311 122500 1569107925 20800 20850 20850 20800 173
479 20250311 122400 1565506275 20800 20800 20850 20800 60
480 20250311 122300 1564256975 20850 20850 20850 20800 104
481 20250311 122200 1562089475 20850 20800 20850 20800 195
482 20250311 122100 1558032675 20850 20850 20850 20800 67
483 20250311 122000 1556637075 20850 20800 20850 20800 42
484 20250311 121900 1555762325 20850 20900 20900 20800 67
485 20250311 121800 1554365525 20850 20800 20900 20800 178
486 20250311 121700 1550660125 20800 20850 20900 20750 39
487 20250311 121600 1549846875 20800 20800 20900 20750 108
488 20250311 121500 1547598075 20850 20800 20850 20750 44
489 20250311 121400 1546682875 20750 20850 20850 20750 34
490 20250311 121300 1545975075 20800 20850 20900 20800 183
491 20250311 121200 1542166475 20850 20850 20900 20750 39
492 20250311 121100 1541354325 20850 20850 20850 20750 250
493 20250311 121000 1536153775 20850 20800 20850 20750 66
494 20250311 120900 1534780075 20850 20850 20850 20800 272
495 20250311 120800 1529121025 20850 20800 20850 20800 39
496 20250311 120700 1528308775 20850 20850 20850 20750 74
497 20250311 120600 1526768675 20850 20800 20850 20800 333
498 20250311 120500 1519838575 20800 20850 20850 20750 158
499 20250311 120400 1516557275 20800 20800 20850 20800 73
500 20250311 120300 1515037825 20800 20800 20850 20800 214
501 20250311 120200 1510585325 20850 20800 20850 20750 57
502 20250311 120100 1509398875 20800 20800 20850 20750 164
503 20250311 120000 1505994475 20750 20800 20850 20750 42
504 20250311 115900 1505120725 20800 20850 20850 20750 88
505 20250311 115800 1503286925 20800 20850 20850 20750 117
506 20250311 115700 1500850275 20800 20800 20850 20750 301
507 20250311 115600 1494588575 20800 20800 20850 20800 42
508 20250311 115500 1493714175 20750 20850 20850 20750 216
509 20250311 115400 1489213075 20850 20800 20850 20800 187
510 20250311 115300 1485316175 20850 20800 20850 20750 154
511 20250311 115200 1482118175 20850 20800 20850 20750 440
512 20250311 115100 1472946275 20800 20800 20850 20750 63
513 20250311 115000 1471635975 20800 20800 20850 20750 90
514 20250311 114900 1469763975 20750 20750 20850 20700 251
515 20250311 114800 1464555725 20850 20750 20850 20700 130
516 20250311 114700 1461854225 20750 20650 20750 20650 239
517 20250311 114600 1456906275 20700 20700 20700 20650 66
518 20250311 114500 1455542275 20650 20750 20750 20650 118
519 20250311 114400 1453099525 20750 20700 20750 20650 159
520 20250311 114300 1449813525 20700 20750 20800 20700 73
521 20250311 114200 1448300125 20700 20650 20750 20650 34
522 20250311 114100 1447596675 20650 20650 20700 20600 107
523 20250311 114000 1445388575 20700 20700 20750 20650 650
524 20250311 113900 1431933525 20700 20750 20750 20650 48
525 20250311 113800 1430940175 20750 20700 20750 20700 55
526 20250311 113700 1429799825 20800 20700 20800 20650 234
527 20250311 113600 1424948925 20700 20700 20700 20650 207
528 20250311 113500 1420671325 20650 20650 20700 20650 135
529 20250311 113400 1417878075 20650 20650 20700 20650 69
530 20250311 113300 1416451525 20650 20650 20700 20650 210
531 20250311 113200 1412113725 20650 20650 20700 20650 326
532 20250311 113100 1405380825 20700 20750 20750 20650 54
533 20250311 113000 1404263525 20700 20600 20700 20600 142
534 20250311 112900 1401326075 20650 20600 20700 20600 96
535 20250311 112800 1399342975 20650 20650 20700 20600 165
536 20250311 112700 1395941125 20750 20750 20800 20650 252
537 20250311 112600 1390730925 20700 20800 20850 20700 177
538 20250311 112500 1387065925 20800 20700 20800 20700 140
539 20250311 112400 1384163575 20750 20750 20800 20700 357
540 20250311 112300 1376763925 20700 20700 20750 20700 102
541 20250311 112200 1374649375 20750 20650 20750 20650 80
542 20250311 112100 1372992575 20650 20750 20750 20650 84
543 20250311 112000 1371252425 20750 20600 20750 20600 165
544 20250311 111900 1367850475 20650 20650 20700 20600 78
545 20250311 111800 1366239325 20600 20600 20650 20600 271
546 20250311 111700 1360644575 20600 20600 20650 20600 46
547 20250311 111600 1359696225 20650 20600 20650 20550 80
548 20250311 111500 1358048875 20600 20600 20600 20550 211
549 20250311 111400 1353703525 20550 20550 20600 20550 69
550 20250311 111300 1352283525 20600 20650 20650 20550 96
551 20250311 111200 1350306875 20600 20550 20650 20500 150
552 20250311 111100 1347222475 20550 20500 20600 20500 61
553 20250311 111000 1345969775 20600 20450 20600 20450 582
554 20250311 110900 1334000775 20500 20500 20600 20450 37
555 20250311 110800 1333241525 20600 20500 20600 20500 41
556 20250311 110700 1332399725 20500 20400 20500 20400 605
557 20250311 110600 1320004875 20450 20450 20500 20450 39
558 20250311 110500 1319206825 20450 20450 20500 20450 52
559 20250311 110400 1318142475 20400 20450 20450 20400 50
560 20250311 110300 1317120375 20450 20450 20450 20350 440
561 20250311 110200 1308140475 20350 20350 20400 20350 98
562 20250311 110100 1306143025 20400 20350 20400 20350 75
563 20250311 110000 1304615275 20350 20400 20450 20350 54
564 20250311 105900 1303514825 20400 20400 20400 20350 320
565 20250311 105800 1296993375 20400 20400 20500 20350 93
566 20250311 105700 1295097825 20400 20350 20400 20350 69
567 20250311 105600 1293691525 20350 20350 20400 20350 78
568 20250311 105500 1292102925 20350 20350 20500 20350 254
569 20250311 105400 1286923925 20500 20400 20500 20350 393
570 20250311 105300 1278906325 20450 20450 20500 20350 44
571 20250311 105200 1278007375 20400 20400 20400 20350 58
572 20250311 105100 1276825325 20450 20400 20500 20400 543
573 20250311 105000 1265746675 20400 20500 20500 20400 355
574 20250311 104900 1258484775 20450 20500 20500 20450 251
575 20250311 104800 1253341475 20450 20450 20450 20400 336
576 20250311 104700 1246474725 20400 20450 20450 20400 63
577 20250311 104600 1245188575 20350 20400 20500 20350 313
578 20250311 104500 1238808625 20450 20450 20500 20400 86
579 20250311 104400 1237047575 20500 20450 20500 20400 219
580 20250311 104300 1232567725 20500 20350 20500 20350 83
581 20250311 104200 1230871425 20450 20400 20450 20350 406
582 20250311 104100 1222592925 20450 20400 20450 20400 35
583 20250311 104000 1221878175 20400 20350 20450 20350 117
584 20250311 103900 1219491325 20350 20350 20400 20350 378
585 20250311 103800 1211798375 20450 20450 20450 20350 215
586 20250311 103700 1207404475 20400 20400 20400 20300 611
587 20250311 103600 1194972275 20450 20450 20500 20400 44
588 20250311 103500 1194073675 20450 20500 20500 20400 50
589 20250311 103400 1193051175 20450 20450 20500 20400 287
590 20250311 103300 1187185525 20400 20450 20500 20400 52
591 20250311 103200 1186121975 20450 20450 20500 20400 74
592 20250311 103100 1184608625 20400 20500 20550 20400 71
593 20250311 103000 1183156175 20500 20400 20550 20400 246
594 20250311 102900 1178124725 20400 20400 20550 20400 44
595 20250311 102800 1177225575 20450 20450 20500 20350 330
596 20250311 102700 1170498325 20400 20450 20500 20400 13
597 20250311 102600 1170232325 20450 20400 20550 20350 186
598 20250311 102500 1166436825 20450 20450 20500 20350 1319
599 20250311 102400 1139524525 20400 20400 20400 20400 6
600 20250311 102300 1139402125 20400 20450 20450 20400 22
601 20250311 102200 1138952475 20400 20400 20450 20400 26
602 20250311 102100 1138421825 20400 20350 20450 20350 239
603 20250311 102000 1133541475 20300 20400 20450 20300 76
604 20250311 101900 1131994375 20450 20350 20450 20300 33
605 20250311 101800 1131322875 20350 20350 20400 20250 757
606 20250311 101700 1115956175 20350 20400 20500 20350 451
607 20250311 101600 1106756375 20400 20350 20400 20350 69
608 20250311 101500 1105351175 20350 20450 20500 20350 3690
609 20250311 101400 1030001275 20500 20550 20550 20450 2198
610 20250311 101300 984943675 20550 20550 20600 20500 850
611 20250311 101200 967481775 20600 20550 20600 20500 478
612 20250311 101100 957658925 20500 20550 20550 20500 505
613 20250311 101000 947281775 20600 20550 20600 20550 20
614 20250311 100900 946870375 20550 20550 20550 20550 1174
615 20250311 100800 922744675 20600 20550 20600 20550 160
616 20250311 100700 919450425 20550 20600 20600 20550 89
617 20250311 100600 917620625 20550 20600 20600 20550 190
618 20250311 100500 913715225 20550 20550 20600 20550 603
619 20250311 100400 901301875 20600 20600 20650 20550 575
620 20250311 100300 889457475 20650 20650 20650 20600 735
621 20250311 100200 874281375 20650 20700 20750 20650 234
622 20250311 100100 869437225 20700 20850 20850 20700 146
623 20250311 100000 866414275 20850 20800 20850 20700 214
624 20250311 095900 861978225 20850 20800 20850 20800 148
625 20250311 095800 858894475 20750 20750 20800 20750 288
626 20250311 095700 852916575 20750 20750 20850 20700 547
627 20250311 095600 841565075 20750 20800 20850 20750 507
628 20250311 095500 831024325 20800 20850 20950 20800 173
629 20250311 095400 827416675 20850 20950 20950 20850 39
630 20250311 095300 826600325 21000 20950 21000 20850 65
631 20250311 095200 825240075 20900 20900 20950 20850 52
632 20250311 095100 824153825 20950 20850 20950 20850 94
633 20250311 095000 822190125 20850 20950 20950 20850 461
634 20250311 094900 812563425 20900 20950 20950 20900 113
635 20250311 094800 810197575 20950 21000 21000 20950 149
636 20250311 094700 807073225 21000 21050 21050 20950 1840
637 20250311 094600 768384675 21100 21100 21100 21050 471
638 20250311 094500 758448225 21100 21100 21150 21100 217
639 20250311 094400 753867575 21100 21150 21150 21100 86
640 20250311 094300 752049075 21100 21200 21250 21100 686
641 20250311 094200 737524625 21250 21300 21300 21200 76
642 20250311 094100 735909025 21200 21150 21300 21100 2570
643 20250311 094000 681342125 21150 21150 21250 21150 1204
644 20250311 093900 655819975 21200 21200 21200 21150 77
645 20250311 093800 654189025 21200 21200 21200 21150 478
646 20250311 093700 644065225 21200 21250 21250 21200 55
647 20250311 093600 642896725 21250 21250 21250 21100 896
648 20250311 093500 623881075 21250 21200 21250 21100 695
649 20250311 093400 609152575 21200 21200 21200 21150 51
650 20250311 093300 608071725 21200 21125 21200 21050 103
651 20250311 093200 605889400 21250 21150 21300 21150 1129
652 20250311 093100 581947750 21150 21050 21200 21000 1070
653 20250311 093000 559334400 21200 21050 21200 20950 2035
654 20250311 092900 516460250 21050 21000 21050 21000 237
655 20250311 092800 511476600 21000 21000 21000 20950 178
656 20250311 092700 507743050 21000 20950 21000 20900 135
657 20250311 092600 504912250 21000 20950 21000 20950 375
658 20250311 092500 497037450 20950 20850 20950 20850 198
659 20250311 092400 492903500 20900 20900 20900 20900 43
660 20250311 092300 492004800 20900 20900 20900 20900 159
661 20250311 092200 488681700 20850 20850 20950 20750 613
662 20250311 092100 475909950 20850 20850 20850 20850 38
663 20250311 092000 475117650 20900 20850 20900 20750 58
664 20250311 091900 473910400 20750 20950 20950 20750 1797
665 20250311 091800 436435450 20900 20900 21000 20900 322
666 20250311 091700 429693950 20850 20750 20850 20750 590
667 20250311 091600 417449250 20750 20650 20750 20550 655
668 20250311 091500 403913950 20650 20700 20700 20650 1687
669 20250311 091400 369052300 20700 20750 20750 20700 405
670 20250311 091300 360666900 20750 20700 20750 20650 112
671 20250311 091200 358349200 20650 20850 20850 20650 860
672 20250311 091100 340528650 20850 20850 20850 20850 54
673 20250311 091000 339402750 20800 20800 20800 20750 419
674 20250311 090900 330693050 20800 20800 20850 20750 206
675 20250311 090800 326406000 20800 20600 21050 20600 6633
676 20250311 090700 189034950 20550 20600 20600 20500 361
677 20250311 090600 181614950 20550 20700 20700 20550 1531
678 20250311 090500 150112750 20600 20600 20600 20500 1411
679 20250311 090400 121108200 20600 20450 20600 20450 90
680 20250311 090300 119262600 20500 20250 20500 20250 831
681 20250311 090200 102277800 20250 20150 20300 20150 489
682 20250311 090100 92400050 20150 20350 20450 20150 1248
683 20250311 090000 67111550 20500 20200 20600 20150 3313