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

685
120110/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202300,3712609575,32400,32400,32400,32400,2047
20250311,202200,3712609575,32400,32400,32400,32400,0
20250311,202100,3712609575,32400,32400,32400,32400,0
20250311,202000,3712609575,32400,32400,32400,32400,0
20250311,201900,3712609575,32400,32400,32400,32400,0
20250311,201800,3712609575,32400,32400,32400,32400,0
20250311,201700,3712609575,32400,32400,32400,32400,0
20250311,201600,3712609575,32400,32400,32400,32400,0
20250311,201500,3712609575,32400,32400,32400,32400,0
20250311,201400,3712609575,32400,32400,32400,32400,0
20250311,201300,3712609575,32400,32400,32400,32400,0
20250311,201200,3712609575,32400,32400,32400,32400,0
20250311,201100,3712609575,32400,32400,32400,32400,0
20250311,201000,3712609575,32400,32400,32400,32400,0
20250311,200900,3712609575,32400,32400,32400,32400,0
20250311,200800,3712609575,32400,32400,32400,32400,0
20250311,200700,3712609575,32400,32400,32400,32400,0
20250311,200600,3712609575,32400,32400,32400,32400,0
20250311,200500,3712609575,32400,32400,32400,32400,0
20250311,200400,3712609575,32400,32400,32400,32400,0
20250311,200300,3712609575,32400,32400,32400,32400,0
20250311,200200,3712609575,32400,32400,32400,32400,0
20250311,200100,3712609575,32400,32400,32400,32400,0
20250311,200000,3712609575,32400,32400,32400,32400,0
20250311,195900,3712609575,32400,32400,32400,32400,0
20250311,195800,3712609575,32400,32400,32400,32400,0
20250311,195700,3712609575,32400,32400,32400,32400,0
20250311,195600,3712609575,32400,32400,32400,32400,0
20250311,195500,3712609575,32400,32400,32400,32400,0
20250311,195400,3712609575,32400,32400,32400,32400,0
20250311,195300,3712609575,32400,32400,32400,32400,2047
20250311,195200,3712609575,32400,32400,32400,32400,0
20250311,195100,3712609575,32400,32400,32400,32400,0
20250311,195000,3712609575,32400,32400,32400,32400,0
20250311,194900,3712609575,32400,32400,32400,32400,0
20250311,194800,3712609575,32400,32400,32400,32400,0
20250311,194700,3712609575,32400,32400,32400,32400,0
20250311,194600,3712609575,32400,32400,32400,32400,0
20250311,194500,3712609575,32400,32400,32400,32400,0
20250311,194400,3712609575,32400,32400,32400,32400,0
20250311,194300,3712609575,32400,32400,32400,32400,0
20250311,194200,3712609575,32400,32400,32400,32400,0
20250311,194100,3712609575,32400,32400,32400,32400,0
20250311,194000,3712609575,32400,32400,32400,32400,0
20250311,193900,3712609575,32400,32400,32400,32400,0
20250311,193800,3712609575,32400,32400,32400,32400,0
20250311,193700,3712609575,32400,32400,32400,32400,0
20250311,193600,3712609575,32400,32400,32400,32400,0
20250311,193500,3712609575,32400,32400,32400,32400,0
20250311,193400,3712609575,32400,32400,32400,32400,0
20250311,193300,3712609575,32400,32400,32400,32400,0
20250311,193200,3712609575,32400,32400,32400,32400,0
20250311,193100,3712609575,32400,32400,32400,32400,0
20250311,193000,3712609575,32400,32400,32400,32400,0
20250311,192900,3712609575,32400,32400,32400,32400,0
20250311,192800,3712609575,32400,32400,32400,32400,0
20250311,192700,3712609575,32400,32400,32400,32400,0
20250311,192600,3712609575,32400,32400,32400,32400,0
20250311,192500,3712609575,32400,32400,32400,32400,0
20250311,192400,3712609575,32400,32400,32400,32400,0
20250311,192300,3712609575,32400,32400,32400,32400,2047
20250311,192200,3712609575,32400,32400,32400,32400,0
20250311,192100,3712609575,32400,32400,32400,32400,0
20250311,192000,3712609575,32400,32400,32400,32400,0
20250311,191900,3712609575,32400,32400,32400,32400,0
20250311,191800,3712609575,32400,32400,32400,32400,0
20250311,191700,3712609575,32400,32400,32400,32400,0
20250311,191600,3712609575,32400,32400,32400,32400,0
20250311,191500,3712609575,32400,32400,32400,32400,0
20250311,191400,3712609575,32400,32400,32400,32400,0
20250311,191300,3712609575,32400,32400,32400,32400,0
20250311,191200,3712609575,32400,32400,32400,32400,0
20250311,191100,3712609575,32400,32400,32400,32400,0
20250311,191000,3712609575,32400,32400,32400,32400,0
20250311,190900,3712609575,32400,32400,32400,32400,0
20250311,190800,3712609575,32400,32400,32400,32400,0
20250311,190700,3712609575,32400,32400,32400,32400,0
20250311,190600,3712609575,32400,32400,32400,32400,0
20250311,190500,3712609575,32400,32400,32400,32400,0
20250311,190400,3712609575,32400,32400,32400,32400,0
20250311,190300,3712609575,32400,32400,32400,32400,0
20250311,190200,3712609575,32400,32400,32400,32400,0
20250311,190100,3712609575,32400,32400,32400,32400,0
20250311,190000,3712609575,32400,32400,32400,32400,0
20250311,185900,3712609575,32400,32400,32400,32400,0
20250311,185800,3712609575,32400,32400,32400,32400,0
20250311,185700,3712609575,32400,32400,32400,32400,0
20250311,185600,3712609575,32400,32400,32400,32400,0
20250311,185500,3712609575,32400,32400,32400,32400,0
20250311,185400,3712609575,32400,32400,32400,32400,0
20250311,185300,3712609575,32400,32400,32400,32400,2047
20250311,185200,3712609575,32400,32400,32400,32400,0
20250311,185100,3712609575,32400,32400,32400,32400,0
20250311,185000,3712609575,32400,32400,32400,32400,0
20250311,184900,3712609575,32400,32400,32400,32400,0
20250311,184800,3712609575,32400,32400,32400,32400,0
20250311,184700,3712609575,32400,32400,32400,32400,0
20250311,184600,3712609575,32400,32400,32400,32400,0
20250311,184500,3712609575,32400,32400,32400,32400,0
20250311,184400,3712609575,32400,32400,32400,32400,0
20250311,184300,3712609575,32400,32400,32400,32400,0
20250311,184200,3712609575,32400,32400,32400,32400,0
20250311,184100,3712609575,32400,32400,32400,32400,0
20250311,184000,3712609575,32400,32400,32400,32400,0
20250311,183900,3712609575,32400,32400,32400,32400,0
20250311,183800,3712609575,32400,32400,32400,32400,0
20250311,183700,3712609575,32400,32400,32400,32400,0
20250311,183600,3712609575,32400,32400,32400,32400,0
20250311,183500,3712609575,32400,32400,32400,32400,0
20250311,183400,3712609575,32400,32400,32400,32400,0
20250311,183300,3712609575,32400,32400,32400,32400,0
20250311,183200,3712609575,32400,32400,32400,32400,0
20250311,183100,3712609575,32400,32400,32400,32400,0
20250311,183000,3712609575,32400,32400,32400,32400,0
20250311,182900,3712609575,32400,32400,32400,32400,0
20250311,182800,3712609575,32400,32400,32400,32400,0
20250311,182700,3712609575,32400,32400,32400,32400,0
20250311,182600,3712609575,32400,32400,32400,32400,0
20250311,182500,3712609575,32400,32400,32400,32400,0
20250311,182400,3712609575,32400,32400,32400,32400,0
20250311,182300,3712609575,32400,32400,32400,32400,2047
20250311,182200,3712609575,32400,32400,32400,32400,0
20250311,182100,3712609575,32400,32400,32400,32400,0
20250311,182000,3712609575,32400,32400,32400,32400,0
20250311,181900,3712609575,32400,32400,32400,32400,0
20250311,181800,3712609575,32400,32400,32400,32400,0
20250311,181700,3712609575,32400,32400,32400,32400,0
20250311,181600,3712609575,32400,32400,32400,32400,0
20250311,181500,3712609575,32400,32400,32400,32400,0
20250311,181400,3712609575,32400,32400,32400,32400,0
20250311,181300,3712609575,32400,32400,32400,32400,0
20250311,181200,3712609575,32400,32400,32400,32400,0
20250311,181100,3712609575,32400,32400,32400,32400,0
20250311,181000,3712609575,32400,32400,32400,32400,0
20250311,180900,3712609575,32400,32400,32400,32400,0
20250311,180800,3712609575,32400,32400,32400,32400,0
20250311,180700,3712609575,32400,32400,32400,32400,0
20250311,180600,3712609575,32400,32400,32400,32400,0
20250311,180500,3712609575,32400,32400,32400,32400,0
20250311,180400,3712609575,32400,32400,32400,32400,0
20250311,180300,3712609575,32400,32400,32400,32400,0
20250311,180200,3712609575,32400,32400,32400,32400,0
20250311,180100,3712609575,32400,32400,32400,32400,0
20250311,180000,3712609575,32400,32400,32400,32400,0
20250311,175900,3712609575,32400,32400,32400,32400,0
20250311,175800,3712609575,32400,32400,32400,32400,0
20250311,175700,3712609575,32400,32400,32400,32400,0
20250311,175600,3712609575,32400,32400,32400,32400,0
20250311,175500,3712609575,32400,32400,32400,32400,0
20250311,175400,3712609575,32400,32400,32400,32400,0
20250311,175300,3712609575,32400,32400,32400,32400,2047
20250311,175200,3712609575,32400,32400,32400,32400,0
20250311,175100,3712609575,32400,32400,32400,32400,0
20250311,175000,3712609575,32400,32400,32400,32400,0
20250311,174900,3712609575,32400,32400,32400,32400,0
20250311,174800,3712609575,32400,32400,32400,32400,0
20250311,174700,3712609575,32400,32400,32400,32400,0
20250311,174600,3712609575,32400,32400,32400,32400,0
20250311,174500,3712609575,32400,32400,32400,32400,0
20250311,174400,3712609575,32400,32400,32400,32400,0
20250311,174300,3712609575,32400,32400,32400,32400,0
20250311,174200,3712609575,32400,32400,32400,32400,0
20250311,174100,3712609575,32400,32400,32400,32400,0
20250311,174000,3712609575,32400,32400,32400,32400,0
20250311,173900,3712609575,32400,32400,32400,32400,0
20250311,173800,3712609575,32400,32400,32400,32400,0
20250311,173700,3712609575,32400,32400,32400,32400,0
20250311,173600,3712609575,32400,32400,32400,32400,0
20250311,173500,3712609575,32400,32400,32400,32400,0
20250311,173400,3712609575,32400,32400,32400,32400,0
20250311,173300,3712609575,32400,32400,32400,32400,0
20250311,173200,3712609575,32400,32400,32400,32400,0
20250311,173100,3712609575,32400,32400,32400,32400,0
20250311,173000,3712609575,32400,32400,32400,32400,0
20250311,172900,3712609575,32400,32400,32400,32400,0
20250311,172800,3712609575,32400,32400,32400,32400,0
20250311,172700,3712609575,32400,32400,32400,32400,0
20250311,172600,3712609575,32400,32400,32400,32400,0
20250311,172500,3712609575,32400,32400,32400,32400,0
20250311,172400,3712609575,32400,32400,32400,32400,0
20250311,172300,3712609575,32400,32400,32400,32400,2047
20250311,172200,3712609575,32400,32400,32400,32400,0
20250311,172100,3712609575,32400,32400,32400,32400,0
20250311,172000,3712609575,32400,32400,32400,32400,0
20250311,171900,3712609575,32400,32400,32400,32400,0
20250311,171800,3712609575,32400,32400,32400,32400,0
20250311,171700,3712609575,32400,32400,32400,32400,0
20250311,171600,3712609575,32400,32400,32400,32400,0
20250311,171500,3712609575,32400,32400,32400,32400,0
20250311,171400,3712609575,32400,32400,32400,32400,0
20250311,171300,3712609575,32400,32400,32400,32400,0
20250311,171200,3712609575,32400,32400,32400,32400,0
20250311,171100,3712609575,32400,32400,32400,32400,0
20250311,171000,3712609575,32400,32400,32400,32400,0
20250311,170900,3712609575,32400,32400,32400,32400,0
20250311,170800,3712609575,32400,32400,32400,32400,0
20250311,170700,3712609575,32400,32400,32400,32400,0
20250311,170600,3712609575,32400,32400,32400,32400,0
20250311,170500,3712609575,32400,32400,32400,32400,0
20250311,170400,3712609575,32400,32400,32400,32400,0
20250311,170300,3712609575,32400,32400,32400,32400,0
20250311,170200,3712609575,32400,32400,32400,32400,0
20250311,170100,3712609575,32400,32400,32400,32400,0
20250311,170000,3712609575,32400,32400,32400,32400,0
20250311,165900,3712609575,32400,32400,32400,32400,0
20250311,165800,3712609575,32400,32400,32400,32400,0
20250311,165700,3712609575,32400,32400,32400,32400,0
20250311,165600,3712609575,32400,32400,32400,32400,0
20250311,165500,3712609575,32400,32400,32400,32400,0
20250311,165400,3712609575,32400,32400,32400,32400,0
20250311,165300,3712609575,32400,32400,32400,32400,2047
20250311,165200,3712609575,32400,32400,32400,32400,0
20250311,165100,3712609575,32400,32400,32400,32400,0
20250311,165000,3712609575,32400,32400,32400,32400,0
20250311,164900,3712609575,32400,32400,32400,32400,0
20250311,164800,3712609575,32400,32400,32400,32400,0
20250311,164700,3712609575,32400,32400,32400,32400,0
20250311,164600,3712609575,32400,32400,32400,32400,0
20250311,164500,3712609575,32400,32400,32400,32400,0
20250311,164400,3712609575,32400,32400,32400,32400,0
20250311,164300,3712609575,32400,32400,32400,32400,0
20250311,164200,3712609575,32400,32400,32400,32400,0
20250311,164100,3712609575,32400,32400,32400,32400,0
20250311,164000,3712609575,32400,32400,32400,32400,0
20250311,163900,3712609575,32400,32400,32400,32400,0
20250311,163800,3712609575,32400,32400,32400,32400,0
20250311,163700,3712609575,32400,32400,32400,32400,0
20250311,163600,3712609575,32400,32400,32400,32400,0
20250311,163500,3712609575,32400,32400,32400,32400,0
20250311,163400,3712609575,32400,32400,32400,32400,0
20250311,163300,3712609575,32400,32400,32400,32400,0
20250311,163200,3712609575,32400,32400,32400,32400,0
20250311,163100,3712609575,32400,32400,32400,32400,0
20250311,163000,3712609575,32400,32400,32400,32400,0
20250311,162900,3712609575,32400,32400,32400,32400,0
20250311,162800,3712609575,32400,32400,32400,32400,0
20250311,162700,3712609575,32400,32400,32400,32400,0
20250311,162600,3712609575,32400,32400,32400,32400,0
20250311,162500,3712609575,32400,32400,32400,32400,0
20250311,162400,3712609575,32400,32400,32400,32400,0
20250311,162300,3712609575,32400,32400,32400,32400,2047
20250311,162200,3712609575,32400,32400,32400,32400,0
20250311,162100,3712609575,32400,32400,32400,32400,0
20250311,162000,3712609575,32400,32400,32400,32400,0
20250311,161900,3712609575,32400,32400,32400,32400,0
20250311,161800,3712609575,32400,32400,32400,32400,0
20250311,161700,3712609575,32400,32400,32400,32400,0
20250311,161600,3712609575,32400,32400,32400,32400,0
20250311,161500,3712609575,32400,32400,32400,32400,0
20250311,161400,3712609575,32400,32400,32400,32400,0
20250311,161300,3712609575,32400,32400,32400,32400,0
20250311,161200,3712609575,32400,32400,32400,32400,0
20250311,161100,3712609575,32400,32400,32400,32400,0
20250311,161000,3712609575,32400,32400,32400,32400,0
20250311,160900,3712609575,32400,32400,32400,32400,0
20250311,160800,3712609575,32400,32400,32400,32400,0
20250311,160700,3712609575,32400,32400,32400,32400,0
20250311,160600,3712609575,32400,32400,32400,32400,0
20250311,160500,3712609575,32400,32400,32400,32400,0
20250311,160400,3712609575,32400,32400,32400,32400,0
20250311,160300,3712609575,32400,32400,32400,32400,0
20250311,160200,3712609575,32400,32400,32400,32400,0
20250311,160100,3712609575,32400,32400,32400,32400,0
20250311,160000,3712609575,32400,32400,32400,32400,0
20250311,155900,3712609575,32400,32400,32400,32400,0
20250311,155800,3712609575,32400,32400,32400,32400,0
20250311,155700,3712609575,32400,32400,32400,32400,0
20250311,155600,3712609575,32400,32400,32400,32400,0
20250311,155500,3712609575,32400,32400,32400,32400,0
20250311,155400,3712609575,32400,32400,32400,32400,0
20250311,155300,3712609575,32400,32400,32400,32400,2047
20250311,155200,3712609575,32400,32400,32400,32400,0
20250311,155100,3712609575,32400,32400,32400,32400,0
20250311,155000,3712609575,32400,32400,32400,32400,0
20250311,154900,3712609575,32400,32400,32400,32400,0
20250311,154800,3712609575,32400,32400,32400,32400,0
20250311,154700,3712609575,32400,32400,32400,32400,0
20250311,154600,3712609575,32400,32400,32400,32400,0
20250311,154500,3712609575,32400,32400,32400,32400,0
20250311,154400,3712609575,32400,32400,32400,32400,0
20250311,154300,3712609575,32400,32400,32400,32400,0
20250311,154200,3712609575,32400,32400,32400,32400,0
20250311,154100,3712609575,32400,32400,32400,32400,0
20250311,154000,3712609575,32400,32400,32400,32400,0
20250311,153900,3712609575,32400,32400,32400,32400,0
20250311,153800,3712609575,32400,32400,32400,32400,0
20250311,153700,3712609575,32400,32400,32400,32400,0
20250311,153600,3712609575,32400,32400,32400,32400,0
20250311,153500,3712609575,32400,32400,32400,32400,0
20250311,153400,3712609575,32400,32400,32400,32400,0
20250311,153300,3712609575,32400,32400,32400,32400,0
20250311,153200,3712609575,32400,32400,32400,32400,0
20250311,153100,3712609575,32400,32400,32400,32400,0
20250311,153000,3712609575,32400,32400,32400,32400,2047
20250311,152900,3646286775,32450,32450,32450,32450,0
20250311,152800,3646286775,32450,32450,32450,32450,0
20250311,152700,3646286775,32450,32450,32450,32450,0
20250311,152600,3646286775,32450,32450,32450,32450,0
20250311,152500,3646286775,32450,32450,32450,32450,0
20250311,152400,3646286775,32450,32450,32450,32450,0
20250311,152300,3646286775,32450,32450,32450,32450,0
20250311,152200,3646286775,32450,32450,32450,32450,0
20250311,152100,3646286775,32450,32450,32450,32450,0
20250311,152000,3646286775,32450,32450,32450,32450,0
20250311,151900,3646286775,32450,32450,32500,32450,106
20250311,151800,3642842775,32500,32450,32500,32450,172
20250311,151700,3637258525,32450,32450,32500,32400,442
20250311,151600,3622913725,32450,32450,32500,32400,564
20250311,151500,3604615825,32450,32350,32500,32350,1239
20250311,151400,3564377675,32450,32400,32450,32350,553
20250311,151300,3546454425,32400,32350,32400,32350,83
20250311,151200,3543768475,32350,32350,32400,32300,486
20250311,151100,3528046775,32400,32350,32400,32300,124
20250311,151000,3524032975,32350,32350,32350,32300,167
20250311,150900,3518635575,32350,32400,32400,32300,346
20250311,150800,3507456325,32300,32350,32400,32300,564
20250311,150700,3489210575,32350,32350,32400,32300,138
20250311,150600,3484744225,32300,32300,32350,32300,163
20250311,150500,3479477325,32350,32300,32350,32250,256
20250311,150400,3471198475,32300,32250,32300,32250,123
20250311,150300,3467228525,32300,32300,32350,32250,41
20250311,150200,3465903975,32300,32300,32300,32250,389
20250311,150100,3453350625,32300,32300,32300,32250,458
20250311,150000,3438572225,32350,32300,32350,32300,94
20250311,145900,3435534675,32350,32300,32350,32300,113
20250311,145800,3431884375,32350,32250,32350,32250,107
20250311,145700,3428428625,32300,32300,32350,32250,79
20250311,145600,3425876125,32300,32300,32300,32250,172
20250311,145500,3420325575,32300,32300,32350,32250,303
20250311,145400,3410540475,32300,32350,32350,32300,84
20250311,145300,3407826475,32350,32300,32350,32300,194
20250311,145200,3401552325,32300,32300,32350,32250,73
20250311,145100,3399194525,32300,32300,32350,32250,120
20250311,145000,3395321875,32250,32250,32300,32250,251
20250311,144900,3387216575,32250,32300,32300,32250,317
20250311,144800,3376991125,32350,32300,32350,32250,439
20250311,144700,3362812125,32300,32400,32400,32300,93
20250311,144600,3359806275,32350,32350,32400,32350,193
20250311,144500,3353561175,32350,32300,32350,32300,94
20250311,144400,3350521725,32300,32250,32300,32250,456
20250311,144300,3335797675,32250,32250,32300,32250,73
20250311,144200,3333442125,32250,32300,32300,32250,50
20250311,144100,3331829525,32250,32250,32300,32250,89
20250311,144000,3328956875,32250,32250,32300,32250,144
20250311,143900,3324310825,32250,32250,32300,32250,69
20250311,143800,3322084475,32250,32350,32350,32250,150
20250311,143700,3317243975,32300,32300,32350,32300,100
20250311,143600,3314013025,32300,32300,32350,32250,682
20250311,143500,3291983525,32300,32300,32300,32250,327
20250311,143400,3281422575,32250,32300,32300,32200,565
20250311,143300,3263208125,32350,32300,32350,32300,107
20250311,143200,3259747725,32300,32300,32350,32300,161
20250311,143100,3254546825,32350,32300,32350,32300,47
20250311,143000,3253027975,32300,32300,32350,32250,79
20250311,142900,3250475975,32300,32250,32350,32250,144
20250311,142800,3245827825,32250,32350,32350,32250,73
20250311,142700,3243470575,32350,32300,32350,32250,133
20250311,142600,3239176575,32250,32300,32300,32250,113
20250311,142500,3235527475,32300,32250,32350,32250,105
20250311,142400,3232138675,32250,32300,32300,32250,218
20250311,142300,3225099875,32300,32300,32300,32250,66
20250311,142200,3222970625,32300,32250,32300,32250,72
20250311,142100,3220646975,32250,32300,32300,32250,168
20250311,142000,3215225725,32300,32300,32300,32250,77
20250311,141900,3212740475,32250,32250,32300,32250,182
20250311,141800,3206869225,32300,32300,32300,32200,334
20250311,141700,3196094775,32300,32300,32350,32250,77
20250311,141600,3193607775,32300,32300,32300,32300,200
20250311,141500,3187147775,32350,32300,32350,32300,105
20250311,141400,3183755925,32300,32250,32300,32250,143
20250311,141300,3179142475,32300,32300,32300,32250,317
20250311,141200,3168918025,32300,32300,32300,32250,42
20250311,141100,3167562425,32250,32200,32300,32200,105
20250311,141000,3164177425,32250,32300,32300,32200,59
20250311,140900,3162276375,32250,32250,32300,32250,54
20250311,140800,3160533975,32250,32250,32250,32200,64
20250311,140700,3158472125,32200,32300,32300,32200,73
20250311,140600,3156117425,32250,32300,32300,32200,167
20250311,140500,3150735025,32300,32300,32300,32250,50
20250311,140400,3149120975,32300,32350,32350,32250,96
20250311,140300,3146022225,32300,32250,32350,32250,131
20250311,140200,3141793025,32300,32300,32350,32250,86
20250311,140100,3139015925,32300,32300,32350,32250,27
20250311,140000,3138143875,32300,32350,32400,32250,587
20250311,135900,3119204525,32300,32350,32350,32300,121
20250311,135800,3115294675,32250,32300,32350,32250,147
20250311,135700,3110547525,32300,32350,32350,32250,78
20250311,135600,3108028875,32250,32300,32350,32250,198
20250311,135500,3101636325,32350,32350,32350,32300,131
20250311,135400,3097403775,32300,32300,32350,32300,124
20250311,135300,3093397125,32300,32350,32350,32300,311
20250311,135200,3083347675,32350,32400,32400,32350,122
20250311,135100,3079399325,32400,32350,32400,32350,121
20250311,135000,3075484125,32350,32350,32400,32350,95
20250311,134900,3072409625,32400,32400,32400,32350,103
20250311,134800,3069076225,32350,32350,32400,32350,142
20250311,134700,3064480375,32350,32400,32400,32350,88
20250311,134600,3061632725,32400,32350,32400,32350,80
20250311,134500,3059043175,32350,32350,32400,32350,61
20250311,134400,3057068675,32350,32350,32400,32350,149
20250311,134300,3052247025,32400,32400,32400,32350,72
20250311,134200,3049915325,32350,32350,32350,32300,93
20250311,134100,3046906825,32350,32350,32400,32350,71
20250311,134000,3044607725,32350,32400,32400,32350,205
20250311,133900,3037970675,32350,32350,32400,32350,91
20250311,133800,3035024175,32350,32350,32400,32350,354
20250311,133700,3023562475,32350,32300,32400,32300,324
20250311,133600,3013081325,32300,32350,32400,32300,192
20250311,133500,3006872325,32350,32300,32350,32300,37
20250311,133400,3005676425,32300,32350,32450,32250,689
20250311,133300,2983389375,32300,32250,32300,32250,222
20250311,133200,2976222525,32250,32250,32300,32250,75
20250311,133100,2973802775,32300,32200,32300,32200,166
20250311,133000,2968450375,32250,32250,32250,32200,58
20250311,132900,2966581525,32200,32250,32300,32200,312
20250311,132800,2956519925,32300,32250,32300,32250,75
20250311,132700,2954099975,32200,32250,32250,32200,72
20250311,132600,2951779575,32150,32250,32300,32100,1881
20250311,132500,2891267875,32250,32300,32300,32250,101
20250311,132400,2888009875,32250,32250,32300,32250,70
20250311,132300,2885751375,32300,32200,32300,32200,66
20250311,132200,2883625125,32200,32200,32300,32200,70
20250311,132100,2881367875,32200,32250,32300,32200,116
20250311,132000,2877630775,32200,32250,32250,32200,70
20250311,131900,2875375275,32200,32200,32250,32200,44
20250311,131800,2873958225,32200,32200,32250,32150,543
20250311,131700,2856479225,32200,32300,32300,32200,134
20250311,131600,2852159125,32300,32250,32300,32250,101
20250311,131500,2848900075,32300,32200,32300,32200,49
20250311,131400,2847320275,32200,32150,32200,32150,147
20250311,131300,2842592975,32200,32200,32250,32150,88
20250311,131200,2839759275,32150,32200,32200,32150,64
20250311,131100,2837701225,32200,32150,32200,32100,275
20250311,131000,2828858475,32200,32250,32250,32150,109
20250311,130900,2825348975,32200,32200,32250,32200,78
20250311,130800,2822835375,32200,32200,32250,32200,54
20250311,130700,2821096325,32150,32100,32150,32100,392
20250311,130600,2808495775,32100,32200,32200,32100,322
20250311,130500,2798145525,32200,32150,32200,32150,68
20250311,130400,2795957725,32200,32150,32200,32150,52
20250311,130300,2794285375,32200,32250,32250,32150,190
20250311,130200,2788172525,32250,32250,32250,32200,92
20250311,130100,2785209375,32250,32250,32250,32200,83
20250311,130000,2782534475,32200,32200,32250,32200,47
20250311,125900,2781019825,32250,32250,32250,32200,127
20250311,125800,2776929125,32250,32250,32250,32200,83
20250311,125700,2774254525,32250,32200,32250,32200,49
20250311,125600,2772676075,32200,32200,32250,32200,229
20250311,125500,2765300425,32150,32200,32250,32150,118
20250311,125400,2761504375,32200,32200,32250,32150,52
20250311,125300,2759830575,32150,32150,32200,32150,48
20250311,125200,2758287175,32200,32200,32250,32150,65
20250311,125100,2756195425,32150,32200,32250,32150,160
20250311,125000,2751044975,32200,32250,32250,32200,110
20250311,124900,2747501175,32200,32200,32250,32200,45
20250311,124800,2746050775,32200,32250,32250,32200,112
20250311,124700,2742443775,32250,32200,32300,32200,52
20250311,124600,2740765825,32200,32250,32250,32200,73
20250311,124500,2738414325,32250,32250,32300,32200,42
20250311,124400,2737059675,32300,32250,32300,32200,142
20250311,124300,2732484525,32200,32200,32250,32200,70
20250311,124200,2730228725,32150,32250,32250,32100,1108
20250311,124100,2694627275,32200,32200,32250,32200,42
20250311,124000,2693274125,32200,32300,32300,32200,186
20250311,123900,2687280525,32200,32200,32250,32200,149
20250311,123800,2682480125,32250,32300,32300,32250,85
20250311,123700,2679736675,32350,32300,32350,32250,182
20250311,123600,2673859425,32300,32300,32350,32300,57
20250311,123500,2672017575,32300,32350,32350,32300,170
20250311,123400,2666524575,32300,32300,32350,32300,83
20250311,123300,2663841375,32350,32350,32350,32300,121
20250311,123200,2659931425,32300,32350,32350,32300,60
20250311,123100,2657992575,32350,32300,32350,32300,74
20250311,123000,2655601225,32300,32350,32350,32300,337
20250311,122900,2644701125,32350,32300,32350,32300,116
20250311,122800,2640953275,32300,32350,32350,32300,76
20250311,122700,2638496875,32300,32300,32350,32300,148
20250311,122600,2633716275,32350,32300,32350,32300,185
20250311,122500,2627738275,32300,32300,32300,32250,80
20250311,122400,2625156675,32300,32300,32300,32250,153
20250311,122300,2620217775,32300,32250,32300,32250,55
20250311,122200,2618442375,32250,32250,32300,32250,133
20250311,122100,2614152425,32250,32250,32300,32200,43
20250311,122000,2612766425,32250,32250,32250,32250,60
20250311,121900,2610831425,32250,32300,32300,32250,166
20250311,121800,2605476625,32300,32350,32350,32250,401
20250311,121700,2592513675,32350,32300,32350,32250,20
20250311,121600,2591867675,32250,32250,32300,32150,498
20250311,121500,2575817425,32250,32250,32300,32250,24
20250311,121400,2575043175,32250,32250,32300,32250,153
20250311,121300,2570106375,32300,32300,32300,32250,82
20250311,121200,2567460675,32250,32300,32350,32250,60
20250311,121100,2565522375,32300,32300,32300,32250,63
20250311,121000,2563487825,32250,32300,32300,32250,100
20250311,120900,2560262525,32350,32300,32350,32300,119
20250311,120800,2556416875,32300,32300,32300,32250,148
20250311,120700,2551636625,32250,32300,32350,32250,121
20250311,120600,2547727525,32350,32250,32350,32250,441
20250311,120500,2533483325,32250,32300,32300,32250,86
20250311,120400,2530708825,32250,32250,32250,32200,318
20250311,120300,2520454075,32200,32300,32300,32100,1093
20250311,120200,2485283175,32250,32250,32300,32250,51
20250311,120100,2483638075,32250,32300,32300,32250,84
20250311,120000,2480927175,32250,32200,32300,32200,116
20250311,115900,2477187875,32250,32300,32300,32250,397
20250311,115800,2464383925,32250,32300,32300,32250,116
20250311,115700,2460640125,32300,32250,32300,32250,85
20250311,115600,2457898475,32250,32300,32300,32200,134
20250311,115500,2453576325,32300,32250,32300,32250,162
20250311,115400,2448350875,32250,32250,32300,32250,142
20250311,115300,2443770675,32250,32200,32300,32200,92
20250311,115200,2440801225,32250,32250,32300,32200,101
20250311,115100,2437543775,32300,32300,32300,32250,37
20250311,115000,2436349925,32250,32250,32300,32200,146
20250311,114900,2431642175,32200,32250,32250,32200,33
20250311,114800,2430578975,32200,32300,32300,32200,320
20250311,114700,2420257975,32300,32250,32300,32250,41
20250311,114600,2418935025,32300,32250,32300,32250,259
20250311,114500,2410571275,32250,32300,32300,32250,128
20250311,114400,2406441925,32250,32300,32300,32250,103
20250311,114300,2403119375,32300,32300,32300,32250,87
20250311,114200,2400311425,32300,32250,32300,32250,59
20250311,114100,2398407825,32250,32250,32300,32250,224
20250311,114000,2391183425,32250,32300,32300,32250,145
20250311,113900,2386506275,32250,32300,32300,32250,63
20250311,113800,2384473175,32250,32250,32300,32250,51
20250311,113700,2382828225,32250,32250,32250,32200,254
20250311,113600,2374641525,32200,32250,32250,32200,58
20250311,113500,2372773175,32200,32250,32300,32200,451
20250311,113400,2358238425,32300,32250,32300,32250,202
20250311,113300,2351722825,32250,32200,32250,32200,128
20250311,113200,2347599575,32200,32250,32300,32150,326
20250311,113100,2337097875,32200,32200,32250,32200,58
20250311,113000,2335228525,32200,32250,32250,32200,116
20250311,112900,2331491025,32200,32200,32250,32200,96
20250311,112800,2328399175,32200,32200,32250,32200,362
20250311,112700,2316742025,32200,32150,32200,32150,225
20250311,112600,2309499675,32150,32250,32250,32150,493
20250311,112500,2293626975,32250,32250,32250,32200,115
20250311,112400,2289922625,32200,32250,32250,32200,80
20250311,112300,2287345125,32200,32250,32250,32200,75
20250311,112200,2284928825,32200,32250,32250,32200,294
20250311,112100,2275454625,32200,32200,32250,32200,42
20250311,112000,2274101825,32200,32200,32250,32200,124
20250311,111900,2270107325,32250,32200,32250,32150,187
20250311,111800,2264085375,32150,32200,32200,32150,209
20250311,111700,2257361075,32200,32150,32250,32150,311
20250311,111600,2247346925,32200,32200,32200,32150,292
20250311,111500,2237945475,32150,32200,32200,32150,294
20250311,111400,2228492525,32150,32200,32225,32150,119
20250311,111300,2224664125,32200,32200,32200,32150,152
20250311,111200,2219770575,32200,32200,32200,32150,85
20250311,111100,2217035425,32150,32200,32200,32100,64
20250311,111000,2214977625,32200,32150,32200,32150,194
20250311,110900,2208740125,32150,32100,32200,32100,76
20250311,110800,2206295600,32150,32100,32150,32050,717
20250311,110700,2183261500,32100,32100,32150,32050,578
20250311,110600,2164708250,32100,32050,32100,32000,385
20250311,110500,2152367350,32050,32000,32100,32000,275
20250311,110400,2143554000,32000,32050,32100,32000,157
20250311,110300,2138521600,32050,32050,32100,32000,260
20250311,110200,2130188200,32050,32100,32100,32000,268
20250311,110100,2121599500,32000,32000,32050,31950,616
20250311,110000,2101870700,31950,31950,31950,31950,811
20250311,105900,2075959250,31950,31950,32000,31950,216
20250311,105800,2069055550,31950,31950,32000,31900,162
20250311,105700,2063879550,31900,31950,31950,31900,13
20250311,105600,2063464400,31950,31950,32000,31950,639
20250311,105500,2043048300,31950,32000,32000,31950,771
20250311,105400,2018380850,32050,32000,32050,32000,78
20250311,105300,2015882000,32050,32000,32100,32000,26
20250311,105200,2015049450,32000,32000,32050,32000,194
20250311,105100,2008840950,32000,32000,32000,31950,199
20250311,105000,2002476950,32000,32000,32000,31950,24
20250311,104900,2001709900,32000,32050,32050,31950,52
20250311,104800,2000046625,32000,31950,32000,31950,117
20250311,104700,1996307375,32000,32000,32000,31950,64
20250311,104600,1994261975,31950,31950,32000,31950,133
20250311,104500,1990007925,32000,32000,32050,31950,233
20250311,104400,1982553925,31950,31950,32000,31950,242
20250311,104300,1974818675,31900,31950,31950,31900,106
20250311,104200,1971433825,31950,31900,31950,31900,76
20250311,104100,1969006425,31950,31950,31950,31900,107
20250311,104000,1965590800,31950,31950,32000,31900,352
20250311,103900,1954346300,31950,31950,31950,31900,41
20250311,103800,1953036450,31950,31950,31975,31900,149
20250311,103700,1948276325,31950,32000,32000,31950,277
20250311,103600,1939425975,32000,31950,32000,31950,68
20250311,103500,1937252975,31950,31950,31950,31950,169
20250311,103400,1931853425,32000,31950,32000,31900,506
20250311,103300,1915676425,31900,32000,32000,31900,277
20250311,103200,1906827475,31950,32000,32000,31950,384
20250311,103100,1894542725,32000,32000,32000,31950,48
20250311,103000,1893007375,32000,32000,32050,31900,634
20250311,102900,1872737325,32000,32000,32000,32000,112
20250311,102800,1869153325,32000,32000,32000,32000,134
20250311,102700,1864865325,32050,32075,32100,32000,211
20250311,102600,1858104875,32050,32050,32150,31950,2636
20250311,102500,1773763425,32000,32000,32050,31950,4293
20250311,102400,1636529225,32000,32000,32100,32000,389
20250311,102300,1624076275,32050,32050,32050,32000,837
20250311,102200,1597273425,32050,32050,32100,32000,1354
20250311,102100,1553915975,32000,32000,32050,32000,424
20250311,102000,1540347925,32000,31950,32050,31950,618
20250311,101900,1520566475,32000,32000,32000,31950,714
20250311,101800,1497739725,32000,32050,32050,32000,443
20250311,101700,1483555675,32050,32000,32050,32000,90
20250311,101600,1480671375,32000,32000,32000,32000,185
20250311,101500,1474751375,32000,32050,32050,32000,260
20250311,101400,1466419425,32050,32050,32050,32000,453
20250311,101300,1451901825,32050,32050,32150,32000,746
20250311,101200,1427984725,32050,32150,32150,32000,1556
20250311,101100,1378144525,32050,32050,32100,32000,724
20250311,101000,1354925875,32050,32100,32100,32050,1330
20250311,100900,1312299325,32050,32050,32050,32050,33
20250311,100800,1311241675,32050,32050,32100,32050,67
20250311,100700,1309094275,32050,32050,32050,32050,1346
20250311,100600,1265954975,32050,32100,32100,32050,239
20250311,100500,1258292675,32100,32050,32150,32050,75
20250311,100400,1255884425,32050,32150,32150,32050,400
20250311,100300,1243048875,32150,32200,32200,32150,62
20250311,100200,1241054975,32200,32200,32200,32200,33
20250311,100100,1239992375,32300,32200,32300,32150,309
20250311,100000,1230034175,32250,32150,32250,32100,719
20250311,095900,1206888125,32150,32150,32150,32050,188
20250311,095800,1200852225,32100,32150,32200,32100,382
20250311,095700,1188581975,32100,32150,32200,32100,313
20250311,095600,1178521425,32150,32200,32200,32150,96
20250311,095500,1175434825,32200,32150,32200,32150,40
20250311,095400,1174148525,32150,32150,32200,32100,149
20250311,095300,1169359125,32150,32150,32150,32100,103
20250311,095200,1166048425,32150,32200,32200,32150,188
20250311,095100,1160000675,32200,32150,32300,32150,369
20250311,095000,1148110225,32150,32200,32250,32100,1685
20250311,094900,1093901225,32250,32250,32250,32200,20
20250311,094800,1093257075,32250,32250,32300,32250,230
20250311,094700,1085839075,32300,32250,32300,32250,331
20250311,094600,1075159875,32250,32250,32300,32250,239
20250311,094500,1067442525,32300,32300,32350,32300,73
20250311,094400,1065084475,32250,32400,32400,32250,678
20250311,094300,1043163225,32450,32400,32450,32350,314
20250311,094200,1032990475,32450,32400,32450,32350,404
20250311,094100,1019901425,32450,32350,32500,32300,1182
20250311,094000,981573925,32350,32300,32400,32300,514
20250311,093900,964957525,32300,32350,32400,32300,172
20250311,093800,959397125,32350,32350,32400,32350,266
20250311,093700,950791925,32300,32350,32350,32300,547
20250311,093600,933122475,32400,32250,32400,32250,296
20250311,093500,923551525,32250,32250,32300,32200,411
20250311,093400,910292925,32250,32300,32300,32250,84
20250311,093300,907580775,32300,32250,32300,32250,114
20250311,093200,903903325,32300,32350,32350,32250,38
20250311,093100,902676375,32300,32250,32300,32250,168
20250311,093000,897252375,32250,32300,32350,32200,507
20250311,092900,880895525,32250,32300,32300,32200,620
20250311,092800,860903075,32300,32300,32350,32250,251
20250311,092700,852803775,32300,32300,32300,32250,314
20250311,092600,842662575,32350,32350,32400,32300,125
20250311,092500,838621125,32300,32300,32350,32300,142
20250311,092400,834028775,32350,32350,32400,32300,836
20250311,092300,806990125,32400,32350,32400,32350,102
20250311,092200,803690125,32350,32400,32400,32350,478
20250311,092100,788204575,32400,32400,32450,32300,203
20250311,092000,781631575,32400,32500,32500,32350,658
20250311,091900,760307625,32500,32500,32500,32400,571
20250311,091800,741776125,32550,32400,32600,32400,573
20250311,091700,723154500,32400,32400,32400,32350,108
20250311,091600,719655400,32400,32350,32500,32350,600
20250311,091500,700211800,32250,32400,32450,32250,2460
20250311,091400,620656050,32350,32350,32450,32350,304
20250311,091300,610819800,32350,32400,32450,32350,381
20250311,091200,598466650,32400,32400,32500,32350,481
20250311,091100,582880300,32400,32400,32450,32350,170
20250311,091000,577371450,32400,32350,32450,32350,635
20250311,090900,556801050,32350,32300,32500,32300,942
20250311,090800,526285950,32450,32400,32550,32350,4253
20250311,090700,388446550,32400,32500,32500,32300,1528
20250311,090600,339000900,32500,32450,32500,32400,206
20250311,090500,332317400,32400,32450,32550,32400,284
20250311,090400,323096350,32450,32450,32500,32000,2341
20250311,090300,247607150,32500,32350,32500,32350,412
20250311,090200,234244750,32250,32400,32450,32000,2748
20250311,090100,145583400,32400,32500,32550,32400,424
20250311,090000,131822250,32600,32300,32650,32300,4067
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202300 3712609575 32400 32400 32400 32400 2047
3 20250311 202200 3712609575 32400 32400 32400 32400 0
4 20250311 202100 3712609575 32400 32400 32400 32400 0
5 20250311 202000 3712609575 32400 32400 32400 32400 0
6 20250311 201900 3712609575 32400 32400 32400 32400 0
7 20250311 201800 3712609575 32400 32400 32400 32400 0
8 20250311 201700 3712609575 32400 32400 32400 32400 0
9 20250311 201600 3712609575 32400 32400 32400 32400 0
10 20250311 201500 3712609575 32400 32400 32400 32400 0
11 20250311 201400 3712609575 32400 32400 32400 32400 0
12 20250311 201300 3712609575 32400 32400 32400 32400 0
13 20250311 201200 3712609575 32400 32400 32400 32400 0
14 20250311 201100 3712609575 32400 32400 32400 32400 0
15 20250311 201000 3712609575 32400 32400 32400 32400 0
16 20250311 200900 3712609575 32400 32400 32400 32400 0
17 20250311 200800 3712609575 32400 32400 32400 32400 0
18 20250311 200700 3712609575 32400 32400 32400 32400 0
19 20250311 200600 3712609575 32400 32400 32400 32400 0
20 20250311 200500 3712609575 32400 32400 32400 32400 0
21 20250311 200400 3712609575 32400 32400 32400 32400 0
22 20250311 200300 3712609575 32400 32400 32400 32400 0
23 20250311 200200 3712609575 32400 32400 32400 32400 0
24 20250311 200100 3712609575 32400 32400 32400 32400 0
25 20250311 200000 3712609575 32400 32400 32400 32400 0
26 20250311 195900 3712609575 32400 32400 32400 32400 0
27 20250311 195800 3712609575 32400 32400 32400 32400 0
28 20250311 195700 3712609575 32400 32400 32400 32400 0
29 20250311 195600 3712609575 32400 32400 32400 32400 0
30 20250311 195500 3712609575 32400 32400 32400 32400 0
31 20250311 195400 3712609575 32400 32400 32400 32400 0
32 20250311 195300 3712609575 32400 32400 32400 32400 2047
33 20250311 195200 3712609575 32400 32400 32400 32400 0
34 20250311 195100 3712609575 32400 32400 32400 32400 0
35 20250311 195000 3712609575 32400 32400 32400 32400 0
36 20250311 194900 3712609575 32400 32400 32400 32400 0
37 20250311 194800 3712609575 32400 32400 32400 32400 0
38 20250311 194700 3712609575 32400 32400 32400 32400 0
39 20250311 194600 3712609575 32400 32400 32400 32400 0
40 20250311 194500 3712609575 32400 32400 32400 32400 0
41 20250311 194400 3712609575 32400 32400 32400 32400 0
42 20250311 194300 3712609575 32400 32400 32400 32400 0
43 20250311 194200 3712609575 32400 32400 32400 32400 0
44 20250311 194100 3712609575 32400 32400 32400 32400 0
45 20250311 194000 3712609575 32400 32400 32400 32400 0
46 20250311 193900 3712609575 32400 32400 32400 32400 0
47 20250311 193800 3712609575 32400 32400 32400 32400 0
48 20250311 193700 3712609575 32400 32400 32400 32400 0
49 20250311 193600 3712609575 32400 32400 32400 32400 0
50 20250311 193500 3712609575 32400 32400 32400 32400 0
51 20250311 193400 3712609575 32400 32400 32400 32400 0
52 20250311 193300 3712609575 32400 32400 32400 32400 0
53 20250311 193200 3712609575 32400 32400 32400 32400 0
54 20250311 193100 3712609575 32400 32400 32400 32400 0
55 20250311 193000 3712609575 32400 32400 32400 32400 0
56 20250311 192900 3712609575 32400 32400 32400 32400 0
57 20250311 192800 3712609575 32400 32400 32400 32400 0
58 20250311 192700 3712609575 32400 32400 32400 32400 0
59 20250311 192600 3712609575 32400 32400 32400 32400 0
60 20250311 192500 3712609575 32400 32400 32400 32400 0
61 20250311 192400 3712609575 32400 32400 32400 32400 0
62 20250311 192300 3712609575 32400 32400 32400 32400 2047
63 20250311 192200 3712609575 32400 32400 32400 32400 0
64 20250311 192100 3712609575 32400 32400 32400 32400 0
65 20250311 192000 3712609575 32400 32400 32400 32400 0
66 20250311 191900 3712609575 32400 32400 32400 32400 0
67 20250311 191800 3712609575 32400 32400 32400 32400 0
68 20250311 191700 3712609575 32400 32400 32400 32400 0
69 20250311 191600 3712609575 32400 32400 32400 32400 0
70 20250311 191500 3712609575 32400 32400 32400 32400 0
71 20250311 191400 3712609575 32400 32400 32400 32400 0
72 20250311 191300 3712609575 32400 32400 32400 32400 0
73 20250311 191200 3712609575 32400 32400 32400 32400 0
74 20250311 191100 3712609575 32400 32400 32400 32400 0
75 20250311 191000 3712609575 32400 32400 32400 32400 0
76 20250311 190900 3712609575 32400 32400 32400 32400 0
77 20250311 190800 3712609575 32400 32400 32400 32400 0
78 20250311 190700 3712609575 32400 32400 32400 32400 0
79 20250311 190600 3712609575 32400 32400 32400 32400 0
80 20250311 190500 3712609575 32400 32400 32400 32400 0
81 20250311 190400 3712609575 32400 32400 32400 32400 0
82 20250311 190300 3712609575 32400 32400 32400 32400 0
83 20250311 190200 3712609575 32400 32400 32400 32400 0
84 20250311 190100 3712609575 32400 32400 32400 32400 0
85 20250311 190000 3712609575 32400 32400 32400 32400 0
86 20250311 185900 3712609575 32400 32400 32400 32400 0
87 20250311 185800 3712609575 32400 32400 32400 32400 0
88 20250311 185700 3712609575 32400 32400 32400 32400 0
89 20250311 185600 3712609575 32400 32400 32400 32400 0
90 20250311 185500 3712609575 32400 32400 32400 32400 0
91 20250311 185400 3712609575 32400 32400 32400 32400 0
92 20250311 185300 3712609575 32400 32400 32400 32400 2047
93 20250311 185200 3712609575 32400 32400 32400 32400 0
94 20250311 185100 3712609575 32400 32400 32400 32400 0
95 20250311 185000 3712609575 32400 32400 32400 32400 0
96 20250311 184900 3712609575 32400 32400 32400 32400 0
97 20250311 184800 3712609575 32400 32400 32400 32400 0
98 20250311 184700 3712609575 32400 32400 32400 32400 0
99 20250311 184600 3712609575 32400 32400 32400 32400 0
100 20250311 184500 3712609575 32400 32400 32400 32400 0
101 20250311 184400 3712609575 32400 32400 32400 32400 0
102 20250311 184300 3712609575 32400 32400 32400 32400 0
103 20250311 184200 3712609575 32400 32400 32400 32400 0
104 20250311 184100 3712609575 32400 32400 32400 32400 0
105 20250311 184000 3712609575 32400 32400 32400 32400 0
106 20250311 183900 3712609575 32400 32400 32400 32400 0
107 20250311 183800 3712609575 32400 32400 32400 32400 0
108 20250311 183700 3712609575 32400 32400 32400 32400 0
109 20250311 183600 3712609575 32400 32400 32400 32400 0
110 20250311 183500 3712609575 32400 32400 32400 32400 0
111 20250311 183400 3712609575 32400 32400 32400 32400 0
112 20250311 183300 3712609575 32400 32400 32400 32400 0
113 20250311 183200 3712609575 32400 32400 32400 32400 0
114 20250311 183100 3712609575 32400 32400 32400 32400 0
115 20250311 183000 3712609575 32400 32400 32400 32400 0
116 20250311 182900 3712609575 32400 32400 32400 32400 0
117 20250311 182800 3712609575 32400 32400 32400 32400 0
118 20250311 182700 3712609575 32400 32400 32400 32400 0
119 20250311 182600 3712609575 32400 32400 32400 32400 0
120 20250311 182500 3712609575 32400 32400 32400 32400 0
121 20250311 182400 3712609575 32400 32400 32400 32400 0
122 20250311 182300 3712609575 32400 32400 32400 32400 2047
123 20250311 182200 3712609575 32400 32400 32400 32400 0
124 20250311 182100 3712609575 32400 32400 32400 32400 0
125 20250311 182000 3712609575 32400 32400 32400 32400 0
126 20250311 181900 3712609575 32400 32400 32400 32400 0
127 20250311 181800 3712609575 32400 32400 32400 32400 0
128 20250311 181700 3712609575 32400 32400 32400 32400 0
129 20250311 181600 3712609575 32400 32400 32400 32400 0
130 20250311 181500 3712609575 32400 32400 32400 32400 0
131 20250311 181400 3712609575 32400 32400 32400 32400 0
132 20250311 181300 3712609575 32400 32400 32400 32400 0
133 20250311 181200 3712609575 32400 32400 32400 32400 0
134 20250311 181100 3712609575 32400 32400 32400 32400 0
135 20250311 181000 3712609575 32400 32400 32400 32400 0
136 20250311 180900 3712609575 32400 32400 32400 32400 0
137 20250311 180800 3712609575 32400 32400 32400 32400 0
138 20250311 180700 3712609575 32400 32400 32400 32400 0
139 20250311 180600 3712609575 32400 32400 32400 32400 0
140 20250311 180500 3712609575 32400 32400 32400 32400 0
141 20250311 180400 3712609575 32400 32400 32400 32400 0
142 20250311 180300 3712609575 32400 32400 32400 32400 0
143 20250311 180200 3712609575 32400 32400 32400 32400 0
144 20250311 180100 3712609575 32400 32400 32400 32400 0
145 20250311 180000 3712609575 32400 32400 32400 32400 0
146 20250311 175900 3712609575 32400 32400 32400 32400 0
147 20250311 175800 3712609575 32400 32400 32400 32400 0
148 20250311 175700 3712609575 32400 32400 32400 32400 0
149 20250311 175600 3712609575 32400 32400 32400 32400 0
150 20250311 175500 3712609575 32400 32400 32400 32400 0
151 20250311 175400 3712609575 32400 32400 32400 32400 0
152 20250311 175300 3712609575 32400 32400 32400 32400 2047
153 20250311 175200 3712609575 32400 32400 32400 32400 0
154 20250311 175100 3712609575 32400 32400 32400 32400 0
155 20250311 175000 3712609575 32400 32400 32400 32400 0
156 20250311 174900 3712609575 32400 32400 32400 32400 0
157 20250311 174800 3712609575 32400 32400 32400 32400 0
158 20250311 174700 3712609575 32400 32400 32400 32400 0
159 20250311 174600 3712609575 32400 32400 32400 32400 0
160 20250311 174500 3712609575 32400 32400 32400 32400 0
161 20250311 174400 3712609575 32400 32400 32400 32400 0
162 20250311 174300 3712609575 32400 32400 32400 32400 0
163 20250311 174200 3712609575 32400 32400 32400 32400 0
164 20250311 174100 3712609575 32400 32400 32400 32400 0
165 20250311 174000 3712609575 32400 32400 32400 32400 0
166 20250311 173900 3712609575 32400 32400 32400 32400 0
167 20250311 173800 3712609575 32400 32400 32400 32400 0
168 20250311 173700 3712609575 32400 32400 32400 32400 0
169 20250311 173600 3712609575 32400 32400 32400 32400 0
170 20250311 173500 3712609575 32400 32400 32400 32400 0
171 20250311 173400 3712609575 32400 32400 32400 32400 0
172 20250311 173300 3712609575 32400 32400 32400 32400 0
173 20250311 173200 3712609575 32400 32400 32400 32400 0
174 20250311 173100 3712609575 32400 32400 32400 32400 0
175 20250311 173000 3712609575 32400 32400 32400 32400 0
176 20250311 172900 3712609575 32400 32400 32400 32400 0
177 20250311 172800 3712609575 32400 32400 32400 32400 0
178 20250311 172700 3712609575 32400 32400 32400 32400 0
179 20250311 172600 3712609575 32400 32400 32400 32400 0
180 20250311 172500 3712609575 32400 32400 32400 32400 0
181 20250311 172400 3712609575 32400 32400 32400 32400 0
182 20250311 172300 3712609575 32400 32400 32400 32400 2047
183 20250311 172200 3712609575 32400 32400 32400 32400 0
184 20250311 172100 3712609575 32400 32400 32400 32400 0
185 20250311 172000 3712609575 32400 32400 32400 32400 0
186 20250311 171900 3712609575 32400 32400 32400 32400 0
187 20250311 171800 3712609575 32400 32400 32400 32400 0
188 20250311 171700 3712609575 32400 32400 32400 32400 0
189 20250311 171600 3712609575 32400 32400 32400 32400 0
190 20250311 171500 3712609575 32400 32400 32400 32400 0
191 20250311 171400 3712609575 32400 32400 32400 32400 0
192 20250311 171300 3712609575 32400 32400 32400 32400 0
193 20250311 171200 3712609575 32400 32400 32400 32400 0
194 20250311 171100 3712609575 32400 32400 32400 32400 0
195 20250311 171000 3712609575 32400 32400 32400 32400 0
196 20250311 170900 3712609575 32400 32400 32400 32400 0
197 20250311 170800 3712609575 32400 32400 32400 32400 0
198 20250311 170700 3712609575 32400 32400 32400 32400 0
199 20250311 170600 3712609575 32400 32400 32400 32400 0
200 20250311 170500 3712609575 32400 32400 32400 32400 0
201 20250311 170400 3712609575 32400 32400 32400 32400 0
202 20250311 170300 3712609575 32400 32400 32400 32400 0
203 20250311 170200 3712609575 32400 32400 32400 32400 0
204 20250311 170100 3712609575 32400 32400 32400 32400 0
205 20250311 170000 3712609575 32400 32400 32400 32400 0
206 20250311 165900 3712609575 32400 32400 32400 32400 0
207 20250311 165800 3712609575 32400 32400 32400 32400 0
208 20250311 165700 3712609575 32400 32400 32400 32400 0
209 20250311 165600 3712609575 32400 32400 32400 32400 0
210 20250311 165500 3712609575 32400 32400 32400 32400 0
211 20250311 165400 3712609575 32400 32400 32400 32400 0
212 20250311 165300 3712609575 32400 32400 32400 32400 2047
213 20250311 165200 3712609575 32400 32400 32400 32400 0
214 20250311 165100 3712609575 32400 32400 32400 32400 0
215 20250311 165000 3712609575 32400 32400 32400 32400 0
216 20250311 164900 3712609575 32400 32400 32400 32400 0
217 20250311 164800 3712609575 32400 32400 32400 32400 0
218 20250311 164700 3712609575 32400 32400 32400 32400 0
219 20250311 164600 3712609575 32400 32400 32400 32400 0
220 20250311 164500 3712609575 32400 32400 32400 32400 0
221 20250311 164400 3712609575 32400 32400 32400 32400 0
222 20250311 164300 3712609575 32400 32400 32400 32400 0
223 20250311 164200 3712609575 32400 32400 32400 32400 0
224 20250311 164100 3712609575 32400 32400 32400 32400 0
225 20250311 164000 3712609575 32400 32400 32400 32400 0
226 20250311 163900 3712609575 32400 32400 32400 32400 0
227 20250311 163800 3712609575 32400 32400 32400 32400 0
228 20250311 163700 3712609575 32400 32400 32400 32400 0
229 20250311 163600 3712609575 32400 32400 32400 32400 0
230 20250311 163500 3712609575 32400 32400 32400 32400 0
231 20250311 163400 3712609575 32400 32400 32400 32400 0
232 20250311 163300 3712609575 32400 32400 32400 32400 0
233 20250311 163200 3712609575 32400 32400 32400 32400 0
234 20250311 163100 3712609575 32400 32400 32400 32400 0
235 20250311 163000 3712609575 32400 32400 32400 32400 0
236 20250311 162900 3712609575 32400 32400 32400 32400 0
237 20250311 162800 3712609575 32400 32400 32400 32400 0
238 20250311 162700 3712609575 32400 32400 32400 32400 0
239 20250311 162600 3712609575 32400 32400 32400 32400 0
240 20250311 162500 3712609575 32400 32400 32400 32400 0
241 20250311 162400 3712609575 32400 32400 32400 32400 0
242 20250311 162300 3712609575 32400 32400 32400 32400 2047
243 20250311 162200 3712609575 32400 32400 32400 32400 0
244 20250311 162100 3712609575 32400 32400 32400 32400 0
245 20250311 162000 3712609575 32400 32400 32400 32400 0
246 20250311 161900 3712609575 32400 32400 32400 32400 0
247 20250311 161800 3712609575 32400 32400 32400 32400 0
248 20250311 161700 3712609575 32400 32400 32400 32400 0
249 20250311 161600 3712609575 32400 32400 32400 32400 0
250 20250311 161500 3712609575 32400 32400 32400 32400 0
251 20250311 161400 3712609575 32400 32400 32400 32400 0
252 20250311 161300 3712609575 32400 32400 32400 32400 0
253 20250311 161200 3712609575 32400 32400 32400 32400 0
254 20250311 161100 3712609575 32400 32400 32400 32400 0
255 20250311 161000 3712609575 32400 32400 32400 32400 0
256 20250311 160900 3712609575 32400 32400 32400 32400 0
257 20250311 160800 3712609575 32400 32400 32400 32400 0
258 20250311 160700 3712609575 32400 32400 32400 32400 0
259 20250311 160600 3712609575 32400 32400 32400 32400 0
260 20250311 160500 3712609575 32400 32400 32400 32400 0
261 20250311 160400 3712609575 32400 32400 32400 32400 0
262 20250311 160300 3712609575 32400 32400 32400 32400 0
263 20250311 160200 3712609575 32400 32400 32400 32400 0
264 20250311 160100 3712609575 32400 32400 32400 32400 0
265 20250311 160000 3712609575 32400 32400 32400 32400 0
266 20250311 155900 3712609575 32400 32400 32400 32400 0
267 20250311 155800 3712609575 32400 32400 32400 32400 0
268 20250311 155700 3712609575 32400 32400 32400 32400 0
269 20250311 155600 3712609575 32400 32400 32400 32400 0
270 20250311 155500 3712609575 32400 32400 32400 32400 0
271 20250311 155400 3712609575 32400 32400 32400 32400 0
272 20250311 155300 3712609575 32400 32400 32400 32400 2047
273 20250311 155200 3712609575 32400 32400 32400 32400 0
274 20250311 155100 3712609575 32400 32400 32400 32400 0
275 20250311 155000 3712609575 32400 32400 32400 32400 0
276 20250311 154900 3712609575 32400 32400 32400 32400 0
277 20250311 154800 3712609575 32400 32400 32400 32400 0
278 20250311 154700 3712609575 32400 32400 32400 32400 0
279 20250311 154600 3712609575 32400 32400 32400 32400 0
280 20250311 154500 3712609575 32400 32400 32400 32400 0
281 20250311 154400 3712609575 32400 32400 32400 32400 0
282 20250311 154300 3712609575 32400 32400 32400 32400 0
283 20250311 154200 3712609575 32400 32400 32400 32400 0
284 20250311 154100 3712609575 32400 32400 32400 32400 0
285 20250311 154000 3712609575 32400 32400 32400 32400 0
286 20250311 153900 3712609575 32400 32400 32400 32400 0
287 20250311 153800 3712609575 32400 32400 32400 32400 0
288 20250311 153700 3712609575 32400 32400 32400 32400 0
289 20250311 153600 3712609575 32400 32400 32400 32400 0
290 20250311 153500 3712609575 32400 32400 32400 32400 0
291 20250311 153400 3712609575 32400 32400 32400 32400 0
292 20250311 153300 3712609575 32400 32400 32400 32400 0
293 20250311 153200 3712609575 32400 32400 32400 32400 0
294 20250311 153100 3712609575 32400 32400 32400 32400 0
295 20250311 153000 3712609575 32400 32400 32400 32400 2047
296 20250311 152900 3646286775 32450 32450 32450 32450 0
297 20250311 152800 3646286775 32450 32450 32450 32450 0
298 20250311 152700 3646286775 32450 32450 32450 32450 0
299 20250311 152600 3646286775 32450 32450 32450 32450 0
300 20250311 152500 3646286775 32450 32450 32450 32450 0
301 20250311 152400 3646286775 32450 32450 32450 32450 0
302 20250311 152300 3646286775 32450 32450 32450 32450 0
303 20250311 152200 3646286775 32450 32450 32450 32450 0
304 20250311 152100 3646286775 32450 32450 32450 32450 0
305 20250311 152000 3646286775 32450 32450 32450 32450 0
306 20250311 151900 3646286775 32450 32450 32500 32450 106
307 20250311 151800 3642842775 32500 32450 32500 32450 172
308 20250311 151700 3637258525 32450 32450 32500 32400 442
309 20250311 151600 3622913725 32450 32450 32500 32400 564
310 20250311 151500 3604615825 32450 32350 32500 32350 1239
311 20250311 151400 3564377675 32450 32400 32450 32350 553
312 20250311 151300 3546454425 32400 32350 32400 32350 83
313 20250311 151200 3543768475 32350 32350 32400 32300 486
314 20250311 151100 3528046775 32400 32350 32400 32300 124
315 20250311 151000 3524032975 32350 32350 32350 32300 167
316 20250311 150900 3518635575 32350 32400 32400 32300 346
317 20250311 150800 3507456325 32300 32350 32400 32300 564
318 20250311 150700 3489210575 32350 32350 32400 32300 138
319 20250311 150600 3484744225 32300 32300 32350 32300 163
320 20250311 150500 3479477325 32350 32300 32350 32250 256
321 20250311 150400 3471198475 32300 32250 32300 32250 123
322 20250311 150300 3467228525 32300 32300 32350 32250 41
323 20250311 150200 3465903975 32300 32300 32300 32250 389
324 20250311 150100 3453350625 32300 32300 32300 32250 458
325 20250311 150000 3438572225 32350 32300 32350 32300 94
326 20250311 145900 3435534675 32350 32300 32350 32300 113
327 20250311 145800 3431884375 32350 32250 32350 32250 107
328 20250311 145700 3428428625 32300 32300 32350 32250 79
329 20250311 145600 3425876125 32300 32300 32300 32250 172
330 20250311 145500 3420325575 32300 32300 32350 32250 303
331 20250311 145400 3410540475 32300 32350 32350 32300 84
332 20250311 145300 3407826475 32350 32300 32350 32300 194
333 20250311 145200 3401552325 32300 32300 32350 32250 73
334 20250311 145100 3399194525 32300 32300 32350 32250 120
335 20250311 145000 3395321875 32250 32250 32300 32250 251
336 20250311 144900 3387216575 32250 32300 32300 32250 317
337 20250311 144800 3376991125 32350 32300 32350 32250 439
338 20250311 144700 3362812125 32300 32400 32400 32300 93
339 20250311 144600 3359806275 32350 32350 32400 32350 193
340 20250311 144500 3353561175 32350 32300 32350 32300 94
341 20250311 144400 3350521725 32300 32250 32300 32250 456
342 20250311 144300 3335797675 32250 32250 32300 32250 73
343 20250311 144200 3333442125 32250 32300 32300 32250 50
344 20250311 144100 3331829525 32250 32250 32300 32250 89
345 20250311 144000 3328956875 32250 32250 32300 32250 144
346 20250311 143900 3324310825 32250 32250 32300 32250 69
347 20250311 143800 3322084475 32250 32350 32350 32250 150
348 20250311 143700 3317243975 32300 32300 32350 32300 100
349 20250311 143600 3314013025 32300 32300 32350 32250 682
350 20250311 143500 3291983525 32300 32300 32300 32250 327
351 20250311 143400 3281422575 32250 32300 32300 32200 565
352 20250311 143300 3263208125 32350 32300 32350 32300 107
353 20250311 143200 3259747725 32300 32300 32350 32300 161
354 20250311 143100 3254546825 32350 32300 32350 32300 47
355 20250311 143000 3253027975 32300 32300 32350 32250 79
356 20250311 142900 3250475975 32300 32250 32350 32250 144
357 20250311 142800 3245827825 32250 32350 32350 32250 73
358 20250311 142700 3243470575 32350 32300 32350 32250 133
359 20250311 142600 3239176575 32250 32300 32300 32250 113
360 20250311 142500 3235527475 32300 32250 32350 32250 105
361 20250311 142400 3232138675 32250 32300 32300 32250 218
362 20250311 142300 3225099875 32300 32300 32300 32250 66
363 20250311 142200 3222970625 32300 32250 32300 32250 72
364 20250311 142100 3220646975 32250 32300 32300 32250 168
365 20250311 142000 3215225725 32300 32300 32300 32250 77
366 20250311 141900 3212740475 32250 32250 32300 32250 182
367 20250311 141800 3206869225 32300 32300 32300 32200 334
368 20250311 141700 3196094775 32300 32300 32350 32250 77
369 20250311 141600 3193607775 32300 32300 32300 32300 200
370 20250311 141500 3187147775 32350 32300 32350 32300 105
371 20250311 141400 3183755925 32300 32250 32300 32250 143
372 20250311 141300 3179142475 32300 32300 32300 32250 317
373 20250311 141200 3168918025 32300 32300 32300 32250 42
374 20250311 141100 3167562425 32250 32200 32300 32200 105
375 20250311 141000 3164177425 32250 32300 32300 32200 59
376 20250311 140900 3162276375 32250 32250 32300 32250 54
377 20250311 140800 3160533975 32250 32250 32250 32200 64
378 20250311 140700 3158472125 32200 32300 32300 32200 73
379 20250311 140600 3156117425 32250 32300 32300 32200 167
380 20250311 140500 3150735025 32300 32300 32300 32250 50
381 20250311 140400 3149120975 32300 32350 32350 32250 96
382 20250311 140300 3146022225 32300 32250 32350 32250 131
383 20250311 140200 3141793025 32300 32300 32350 32250 86
384 20250311 140100 3139015925 32300 32300 32350 32250 27
385 20250311 140000 3138143875 32300 32350 32400 32250 587
386 20250311 135900 3119204525 32300 32350 32350 32300 121
387 20250311 135800 3115294675 32250 32300 32350 32250 147
388 20250311 135700 3110547525 32300 32350 32350 32250 78
389 20250311 135600 3108028875 32250 32300 32350 32250 198
390 20250311 135500 3101636325 32350 32350 32350 32300 131
391 20250311 135400 3097403775 32300 32300 32350 32300 124
392 20250311 135300 3093397125 32300 32350 32350 32300 311
393 20250311 135200 3083347675 32350 32400 32400 32350 122
394 20250311 135100 3079399325 32400 32350 32400 32350 121
395 20250311 135000 3075484125 32350 32350 32400 32350 95
396 20250311 134900 3072409625 32400 32400 32400 32350 103
397 20250311 134800 3069076225 32350 32350 32400 32350 142
398 20250311 134700 3064480375 32350 32400 32400 32350 88
399 20250311 134600 3061632725 32400 32350 32400 32350 80
400 20250311 134500 3059043175 32350 32350 32400 32350 61
401 20250311 134400 3057068675 32350 32350 32400 32350 149
402 20250311 134300 3052247025 32400 32400 32400 32350 72
403 20250311 134200 3049915325 32350 32350 32350 32300 93
404 20250311 134100 3046906825 32350 32350 32400 32350 71
405 20250311 134000 3044607725 32350 32400 32400 32350 205
406 20250311 133900 3037970675 32350 32350 32400 32350 91
407 20250311 133800 3035024175 32350 32350 32400 32350 354
408 20250311 133700 3023562475 32350 32300 32400 32300 324
409 20250311 133600 3013081325 32300 32350 32400 32300 192
410 20250311 133500 3006872325 32350 32300 32350 32300 37
411 20250311 133400 3005676425 32300 32350 32450 32250 689
412 20250311 133300 2983389375 32300 32250 32300 32250 222
413 20250311 133200 2976222525 32250 32250 32300 32250 75
414 20250311 133100 2973802775 32300 32200 32300 32200 166
415 20250311 133000 2968450375 32250 32250 32250 32200 58
416 20250311 132900 2966581525 32200 32250 32300 32200 312
417 20250311 132800 2956519925 32300 32250 32300 32250 75
418 20250311 132700 2954099975 32200 32250 32250 32200 72
419 20250311 132600 2951779575 32150 32250 32300 32100 1881
420 20250311 132500 2891267875 32250 32300 32300 32250 101
421 20250311 132400 2888009875 32250 32250 32300 32250 70
422 20250311 132300 2885751375 32300 32200 32300 32200 66
423 20250311 132200 2883625125 32200 32200 32300 32200 70
424 20250311 132100 2881367875 32200 32250 32300 32200 116
425 20250311 132000 2877630775 32200 32250 32250 32200 70
426 20250311 131900 2875375275 32200 32200 32250 32200 44
427 20250311 131800 2873958225 32200 32200 32250 32150 543
428 20250311 131700 2856479225 32200 32300 32300 32200 134
429 20250311 131600 2852159125 32300 32250 32300 32250 101
430 20250311 131500 2848900075 32300 32200 32300 32200 49
431 20250311 131400 2847320275 32200 32150 32200 32150 147
432 20250311 131300 2842592975 32200 32200 32250 32150 88
433 20250311 131200 2839759275 32150 32200 32200 32150 64
434 20250311 131100 2837701225 32200 32150 32200 32100 275
435 20250311 131000 2828858475 32200 32250 32250 32150 109
436 20250311 130900 2825348975 32200 32200 32250 32200 78
437 20250311 130800 2822835375 32200 32200 32250 32200 54
438 20250311 130700 2821096325 32150 32100 32150 32100 392
439 20250311 130600 2808495775 32100 32200 32200 32100 322
440 20250311 130500 2798145525 32200 32150 32200 32150 68
441 20250311 130400 2795957725 32200 32150 32200 32150 52
442 20250311 130300 2794285375 32200 32250 32250 32150 190
443 20250311 130200 2788172525 32250 32250 32250 32200 92
444 20250311 130100 2785209375 32250 32250 32250 32200 83
445 20250311 130000 2782534475 32200 32200 32250 32200 47
446 20250311 125900 2781019825 32250 32250 32250 32200 127
447 20250311 125800 2776929125 32250 32250 32250 32200 83
448 20250311 125700 2774254525 32250 32200 32250 32200 49
449 20250311 125600 2772676075 32200 32200 32250 32200 229
450 20250311 125500 2765300425 32150 32200 32250 32150 118
451 20250311 125400 2761504375 32200 32200 32250 32150 52
452 20250311 125300 2759830575 32150 32150 32200 32150 48
453 20250311 125200 2758287175 32200 32200 32250 32150 65
454 20250311 125100 2756195425 32150 32200 32250 32150 160
455 20250311 125000 2751044975 32200 32250 32250 32200 110
456 20250311 124900 2747501175 32200 32200 32250 32200 45
457 20250311 124800 2746050775 32200 32250 32250 32200 112
458 20250311 124700 2742443775 32250 32200 32300 32200 52
459 20250311 124600 2740765825 32200 32250 32250 32200 73
460 20250311 124500 2738414325 32250 32250 32300 32200 42
461 20250311 124400 2737059675 32300 32250 32300 32200 142
462 20250311 124300 2732484525 32200 32200 32250 32200 70
463 20250311 124200 2730228725 32150 32250 32250 32100 1108
464 20250311 124100 2694627275 32200 32200 32250 32200 42
465 20250311 124000 2693274125 32200 32300 32300 32200 186
466 20250311 123900 2687280525 32200 32200 32250 32200 149
467 20250311 123800 2682480125 32250 32300 32300 32250 85
468 20250311 123700 2679736675 32350 32300 32350 32250 182
469 20250311 123600 2673859425 32300 32300 32350 32300 57
470 20250311 123500 2672017575 32300 32350 32350 32300 170
471 20250311 123400 2666524575 32300 32300 32350 32300 83
472 20250311 123300 2663841375 32350 32350 32350 32300 121
473 20250311 123200 2659931425 32300 32350 32350 32300 60
474 20250311 123100 2657992575 32350 32300 32350 32300 74
475 20250311 123000 2655601225 32300 32350 32350 32300 337
476 20250311 122900 2644701125 32350 32300 32350 32300 116
477 20250311 122800 2640953275 32300 32350 32350 32300 76
478 20250311 122700 2638496875 32300 32300 32350 32300 148
479 20250311 122600 2633716275 32350 32300 32350 32300 185
480 20250311 122500 2627738275 32300 32300 32300 32250 80
481 20250311 122400 2625156675 32300 32300 32300 32250 153
482 20250311 122300 2620217775 32300 32250 32300 32250 55
483 20250311 122200 2618442375 32250 32250 32300 32250 133
484 20250311 122100 2614152425 32250 32250 32300 32200 43
485 20250311 122000 2612766425 32250 32250 32250 32250 60
486 20250311 121900 2610831425 32250 32300 32300 32250 166
487 20250311 121800 2605476625 32300 32350 32350 32250 401
488 20250311 121700 2592513675 32350 32300 32350 32250 20
489 20250311 121600 2591867675 32250 32250 32300 32150 498
490 20250311 121500 2575817425 32250 32250 32300 32250 24
491 20250311 121400 2575043175 32250 32250 32300 32250 153
492 20250311 121300 2570106375 32300 32300 32300 32250 82
493 20250311 121200 2567460675 32250 32300 32350 32250 60
494 20250311 121100 2565522375 32300 32300 32300 32250 63
495 20250311 121000 2563487825 32250 32300 32300 32250 100
496 20250311 120900 2560262525 32350 32300 32350 32300 119
497 20250311 120800 2556416875 32300 32300 32300 32250 148
498 20250311 120700 2551636625 32250 32300 32350 32250 121
499 20250311 120600 2547727525 32350 32250 32350 32250 441
500 20250311 120500 2533483325 32250 32300 32300 32250 86
501 20250311 120400 2530708825 32250 32250 32250 32200 318
502 20250311 120300 2520454075 32200 32300 32300 32100 1093
503 20250311 120200 2485283175 32250 32250 32300 32250 51
504 20250311 120100 2483638075 32250 32300 32300 32250 84
505 20250311 120000 2480927175 32250 32200 32300 32200 116
506 20250311 115900 2477187875 32250 32300 32300 32250 397
507 20250311 115800 2464383925 32250 32300 32300 32250 116
508 20250311 115700 2460640125 32300 32250 32300 32250 85
509 20250311 115600 2457898475 32250 32300 32300 32200 134
510 20250311 115500 2453576325 32300 32250 32300 32250 162
511 20250311 115400 2448350875 32250 32250 32300 32250 142
512 20250311 115300 2443770675 32250 32200 32300 32200 92
513 20250311 115200 2440801225 32250 32250 32300 32200 101
514 20250311 115100 2437543775 32300 32300 32300 32250 37
515 20250311 115000 2436349925 32250 32250 32300 32200 146
516 20250311 114900 2431642175 32200 32250 32250 32200 33
517 20250311 114800 2430578975 32200 32300 32300 32200 320
518 20250311 114700 2420257975 32300 32250 32300 32250 41
519 20250311 114600 2418935025 32300 32250 32300 32250 259
520 20250311 114500 2410571275 32250 32300 32300 32250 128
521 20250311 114400 2406441925 32250 32300 32300 32250 103
522 20250311 114300 2403119375 32300 32300 32300 32250 87
523 20250311 114200 2400311425 32300 32250 32300 32250 59
524 20250311 114100 2398407825 32250 32250 32300 32250 224
525 20250311 114000 2391183425 32250 32300 32300 32250 145
526 20250311 113900 2386506275 32250 32300 32300 32250 63
527 20250311 113800 2384473175 32250 32250 32300 32250 51
528 20250311 113700 2382828225 32250 32250 32250 32200 254
529 20250311 113600 2374641525 32200 32250 32250 32200 58
530 20250311 113500 2372773175 32200 32250 32300 32200 451
531 20250311 113400 2358238425 32300 32250 32300 32250 202
532 20250311 113300 2351722825 32250 32200 32250 32200 128
533 20250311 113200 2347599575 32200 32250 32300 32150 326
534 20250311 113100 2337097875 32200 32200 32250 32200 58
535 20250311 113000 2335228525 32200 32250 32250 32200 116
536 20250311 112900 2331491025 32200 32200 32250 32200 96
537 20250311 112800 2328399175 32200 32200 32250 32200 362
538 20250311 112700 2316742025 32200 32150 32200 32150 225
539 20250311 112600 2309499675 32150 32250 32250 32150 493
540 20250311 112500 2293626975 32250 32250 32250 32200 115
541 20250311 112400 2289922625 32200 32250 32250 32200 80
542 20250311 112300 2287345125 32200 32250 32250 32200 75
543 20250311 112200 2284928825 32200 32250 32250 32200 294
544 20250311 112100 2275454625 32200 32200 32250 32200 42
545 20250311 112000 2274101825 32200 32200 32250 32200 124
546 20250311 111900 2270107325 32250 32200 32250 32150 187
547 20250311 111800 2264085375 32150 32200 32200 32150 209
548 20250311 111700 2257361075 32200 32150 32250 32150 311
549 20250311 111600 2247346925 32200 32200 32200 32150 292
550 20250311 111500 2237945475 32150 32200 32200 32150 294
551 20250311 111400 2228492525 32150 32200 32225 32150 119
552 20250311 111300 2224664125 32200 32200 32200 32150 152
553 20250311 111200 2219770575 32200 32200 32200 32150 85
554 20250311 111100 2217035425 32150 32200 32200 32100 64
555 20250311 111000 2214977625 32200 32150 32200 32150 194
556 20250311 110900 2208740125 32150 32100 32200 32100 76
557 20250311 110800 2206295600 32150 32100 32150 32050 717
558 20250311 110700 2183261500 32100 32100 32150 32050 578
559 20250311 110600 2164708250 32100 32050 32100 32000 385
560 20250311 110500 2152367350 32050 32000 32100 32000 275
561 20250311 110400 2143554000 32000 32050 32100 32000 157
562 20250311 110300 2138521600 32050 32050 32100 32000 260
563 20250311 110200 2130188200 32050 32100 32100 32000 268
564 20250311 110100 2121599500 32000 32000 32050 31950 616
565 20250311 110000 2101870700 31950 31950 31950 31950 811
566 20250311 105900 2075959250 31950 31950 32000 31950 216
567 20250311 105800 2069055550 31950 31950 32000 31900 162
568 20250311 105700 2063879550 31900 31950 31950 31900 13
569 20250311 105600 2063464400 31950 31950 32000 31950 639
570 20250311 105500 2043048300 31950 32000 32000 31950 771
571 20250311 105400 2018380850 32050 32000 32050 32000 78
572 20250311 105300 2015882000 32050 32000 32100 32000 26
573 20250311 105200 2015049450 32000 32000 32050 32000 194
574 20250311 105100 2008840950 32000 32000 32000 31950 199
575 20250311 105000 2002476950 32000 32000 32000 31950 24
576 20250311 104900 2001709900 32000 32050 32050 31950 52
577 20250311 104800 2000046625 32000 31950 32000 31950 117
578 20250311 104700 1996307375 32000 32000 32000 31950 64
579 20250311 104600 1994261975 31950 31950 32000 31950 133
580 20250311 104500 1990007925 32000 32000 32050 31950 233
581 20250311 104400 1982553925 31950 31950 32000 31950 242
582 20250311 104300 1974818675 31900 31950 31950 31900 106
583 20250311 104200 1971433825 31950 31900 31950 31900 76
584 20250311 104100 1969006425 31950 31950 31950 31900 107
585 20250311 104000 1965590800 31950 31950 32000 31900 352
586 20250311 103900 1954346300 31950 31950 31950 31900 41
587 20250311 103800 1953036450 31950 31950 31975 31900 149
588 20250311 103700 1948276325 31950 32000 32000 31950 277
589 20250311 103600 1939425975 32000 31950 32000 31950 68
590 20250311 103500 1937252975 31950 31950 31950 31950 169
591 20250311 103400 1931853425 32000 31950 32000 31900 506
592 20250311 103300 1915676425 31900 32000 32000 31900 277
593 20250311 103200 1906827475 31950 32000 32000 31950 384
594 20250311 103100 1894542725 32000 32000 32000 31950 48
595 20250311 103000 1893007375 32000 32000 32050 31900 634
596 20250311 102900 1872737325 32000 32000 32000 32000 112
597 20250311 102800 1869153325 32000 32000 32000 32000 134
598 20250311 102700 1864865325 32050 32075 32100 32000 211
599 20250311 102600 1858104875 32050 32050 32150 31950 2636
600 20250311 102500 1773763425 32000 32000 32050 31950 4293
601 20250311 102400 1636529225 32000 32000 32100 32000 389
602 20250311 102300 1624076275 32050 32050 32050 32000 837
603 20250311 102200 1597273425 32050 32050 32100 32000 1354
604 20250311 102100 1553915975 32000 32000 32050 32000 424
605 20250311 102000 1540347925 32000 31950 32050 31950 618
606 20250311 101900 1520566475 32000 32000 32000 31950 714
607 20250311 101800 1497739725 32000 32050 32050 32000 443
608 20250311 101700 1483555675 32050 32000 32050 32000 90
609 20250311 101600 1480671375 32000 32000 32000 32000 185
610 20250311 101500 1474751375 32000 32050 32050 32000 260
611 20250311 101400 1466419425 32050 32050 32050 32000 453
612 20250311 101300 1451901825 32050 32050 32150 32000 746
613 20250311 101200 1427984725 32050 32150 32150 32000 1556
614 20250311 101100 1378144525 32050 32050 32100 32000 724
615 20250311 101000 1354925875 32050 32100 32100 32050 1330
616 20250311 100900 1312299325 32050 32050 32050 32050 33
617 20250311 100800 1311241675 32050 32050 32100 32050 67
618 20250311 100700 1309094275 32050 32050 32050 32050 1346
619 20250311 100600 1265954975 32050 32100 32100 32050 239
620 20250311 100500 1258292675 32100 32050 32150 32050 75
621 20250311 100400 1255884425 32050 32150 32150 32050 400
622 20250311 100300 1243048875 32150 32200 32200 32150 62
623 20250311 100200 1241054975 32200 32200 32200 32200 33
624 20250311 100100 1239992375 32300 32200 32300 32150 309
625 20250311 100000 1230034175 32250 32150 32250 32100 719
626 20250311 095900 1206888125 32150 32150 32150 32050 188
627 20250311 095800 1200852225 32100 32150 32200 32100 382
628 20250311 095700 1188581975 32100 32150 32200 32100 313
629 20250311 095600 1178521425 32150 32200 32200 32150 96
630 20250311 095500 1175434825 32200 32150 32200 32150 40
631 20250311 095400 1174148525 32150 32150 32200 32100 149
632 20250311 095300 1169359125 32150 32150 32150 32100 103
633 20250311 095200 1166048425 32150 32200 32200 32150 188
634 20250311 095100 1160000675 32200 32150 32300 32150 369
635 20250311 095000 1148110225 32150 32200 32250 32100 1685
636 20250311 094900 1093901225 32250 32250 32250 32200 20
637 20250311 094800 1093257075 32250 32250 32300 32250 230
638 20250311 094700 1085839075 32300 32250 32300 32250 331
639 20250311 094600 1075159875 32250 32250 32300 32250 239
640 20250311 094500 1067442525 32300 32300 32350 32300 73
641 20250311 094400 1065084475 32250 32400 32400 32250 678
642 20250311 094300 1043163225 32450 32400 32450 32350 314
643 20250311 094200 1032990475 32450 32400 32450 32350 404
644 20250311 094100 1019901425 32450 32350 32500 32300 1182
645 20250311 094000 981573925 32350 32300 32400 32300 514
646 20250311 093900 964957525 32300 32350 32400 32300 172
647 20250311 093800 959397125 32350 32350 32400 32350 266
648 20250311 093700 950791925 32300 32350 32350 32300 547
649 20250311 093600 933122475 32400 32250 32400 32250 296
650 20250311 093500 923551525 32250 32250 32300 32200 411
651 20250311 093400 910292925 32250 32300 32300 32250 84
652 20250311 093300 907580775 32300 32250 32300 32250 114
653 20250311 093200 903903325 32300 32350 32350 32250 38
654 20250311 093100 902676375 32300 32250 32300 32250 168
655 20250311 093000 897252375 32250 32300 32350 32200 507
656 20250311 092900 880895525 32250 32300 32300 32200 620
657 20250311 092800 860903075 32300 32300 32350 32250 251
658 20250311 092700 852803775 32300 32300 32300 32250 314
659 20250311 092600 842662575 32350 32350 32400 32300 125
660 20250311 092500 838621125 32300 32300 32350 32300 142
661 20250311 092400 834028775 32350 32350 32400 32300 836
662 20250311 092300 806990125 32400 32350 32400 32350 102
663 20250311 092200 803690125 32350 32400 32400 32350 478
664 20250311 092100 788204575 32400 32400 32450 32300 203
665 20250311 092000 781631575 32400 32500 32500 32350 658
666 20250311 091900 760307625 32500 32500 32500 32400 571
667 20250311 091800 741776125 32550 32400 32600 32400 573
668 20250311 091700 723154500 32400 32400 32400 32350 108
669 20250311 091600 719655400 32400 32350 32500 32350 600
670 20250311 091500 700211800 32250 32400 32450 32250 2460
671 20250311 091400 620656050 32350 32350 32450 32350 304
672 20250311 091300 610819800 32350 32400 32450 32350 381
673 20250311 091200 598466650 32400 32400 32500 32350 481
674 20250311 091100 582880300 32400 32400 32450 32350 170
675 20250311 091000 577371450 32400 32350 32450 32350 635
676 20250311 090900 556801050 32350 32300 32500 32300 942
677 20250311 090800 526285950 32450 32400 32550 32350 4253
678 20250311 090700 388446550 32400 32500 32500 32300 1528
679 20250311 090600 339000900 32500 32450 32500 32400 206
680 20250311 090500 332317400 32400 32450 32550 32400 284
681 20250311 090400 323096350 32450 32450 32500 32000 2341
682 20250311 090300 247607150 32500 32350 32500 32350 412
683 20250311 090200 234244750 32250 32400 32450 32000 2748
684 20250311 090100 145583400 32400 32500 32550 32400 424
685 20250311 090000 131822250 32600 32300 32650 32300 4067