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

690
131970/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202800,6455014725,28100,28100,28100,28100,2003
20250311,202700,6455014725,28100,28100,28100,28100,0
20250311,202600,6455014725,28100,28100,28100,28100,0
20250311,202500,6455014725,28100,28100,28100,28100,0
20250311,202400,6455014725,28100,28100,28100,28100,0
20250311,202300,6455014725,28100,28100,28100,28100,0
20250311,202200,6455014725,28100,28100,28100,28100,0
20250311,202100,6455014725,28100,28100,28100,28100,0
20250311,202000,6455014725,28100,28100,28100,28100,0
20250311,201900,6455014725,28100,28100,28100,28100,0
20250311,201800,6455014725,28100,28100,28100,28100,0
20250311,201700,6455014725,28100,28100,28100,28100,0
20250311,201600,6455014725,28100,28100,28100,28100,0
20250311,201500,6455014725,28100,28100,28100,28100,0
20250311,201400,6455014725,28100,28100,28100,28100,0
20250311,201300,6455014725,28100,28100,28100,28100,0
20250311,201200,6455014725,28100,28100,28100,28100,0
20250311,201100,6455014725,28100,28100,28100,28100,0
20250311,201000,6455014725,28100,28100,28100,28100,0
20250311,200900,6455014725,28100,28100,28100,28100,0
20250311,200800,6455014725,28100,28100,28100,28100,0
20250311,200700,6455014725,28100,28100,28100,28100,0
20250311,200600,6455014725,28100,28100,28100,28100,0
20250311,200500,6455014725,28100,28100,28100,28100,0
20250311,200400,6455014725,28100,28100,28100,28100,0
20250311,200300,6455014725,28100,28100,28100,28100,0
20250311,200200,6455014725,28100,28100,28100,28100,0
20250311,200100,6455014725,28100,28100,28100,28100,0
20250311,200000,6455014725,28100,28100,28100,28100,0
20250311,195900,6455014725,28100,28100,28100,28100,0
20250311,195800,6455014725,28100,28100,28100,28100,2003
20250311,195700,6455014725,28100,28100,28100,28100,0
20250311,195600,6455014725,28100,28100,28100,28100,0
20250311,195500,6455014725,28100,28100,28100,28100,0
20250311,195400,6455014725,28100,28100,28100,28100,0
20250311,195300,6455014725,28100,28100,28100,28100,0
20250311,195200,6455014725,28100,28100,28100,28100,0
20250311,195100,6455014725,28100,28100,28100,28100,0
20250311,195000,6455014725,28100,28100,28100,28100,0
20250311,194900,6455014725,28100,28100,28100,28100,0
20250311,194800,6455014725,28100,28100,28100,28100,0
20250311,194700,6455014725,28100,28100,28100,28100,0
20250311,194600,6455014725,28100,28100,28100,28100,0
20250311,194500,6455014725,28100,28100,28100,28100,0
20250311,194400,6455014725,28100,28100,28100,28100,0
20250311,194300,6455014725,28100,28100,28100,28100,0
20250311,194200,6455014725,28100,28100,28100,28100,0
20250311,194100,6455014725,28100,28100,28100,28100,0
20250311,194000,6455014725,28100,28100,28100,28100,0
20250311,193900,6455014725,28100,28100,28100,28100,0
20250311,193800,6455014725,28100,28100,28100,28100,0
20250311,193700,6455014725,28100,28100,28100,28100,0
20250311,193600,6455014725,28100,28100,28100,28100,0
20250311,193500,6455014725,28100,28100,28100,28100,0
20250311,193400,6455014725,28100,28100,28100,28100,0
20250311,193300,6455014725,28100,28100,28100,28100,0
20250311,193200,6455014725,28100,28100,28100,28100,0
20250311,193100,6455014725,28100,28100,28100,28100,0
20250311,193000,6455014725,28100,28100,28100,28100,0
20250311,192900,6455014725,28100,28100,28100,28100,0
20250311,192800,6455014725,28100,28100,28100,28100,2003
20250311,192700,6455014725,28100,28100,28100,28100,0
20250311,192600,6455014725,28100,28100,28100,28100,0
20250311,192500,6455014725,28100,28100,28100,28100,0
20250311,192400,6455014725,28100,28100,28100,28100,0
20250311,192300,6455014725,28100,28100,28100,28100,0
20250311,192200,6455014725,28100,28100,28100,28100,0
20250311,192100,6455014725,28100,28100,28100,28100,0
20250311,192000,6455014725,28100,28100,28100,28100,0
20250311,191900,6455014725,28100,28100,28100,28100,0
20250311,191800,6455014725,28100,28100,28100,28100,0
20250311,191700,6455014725,28100,28100,28100,28100,0
20250311,191600,6455014725,28100,28100,28100,28100,0
20250311,191500,6455014725,28100,28100,28100,28100,0
20250311,191400,6455014725,28100,28100,28100,28100,0
20250311,191300,6455014725,28100,28100,28100,28100,0
20250311,191200,6455014725,28100,28100,28100,28100,0
20250311,191100,6455014725,28100,28100,28100,28100,0
20250311,191000,6455014725,28100,28100,28100,28100,0
20250311,190900,6455014725,28100,28100,28100,28100,0
20250311,190800,6455014725,28100,28100,28100,28100,0
20250311,190700,6455014725,28100,28100,28100,28100,0
20250311,190600,6455014725,28100,28100,28100,28100,0
20250311,190500,6455014725,28100,28100,28100,28100,0
20250311,190400,6455014725,28100,28100,28100,28100,0
20250311,190300,6455014725,28100,28100,28100,28100,0
20250311,190200,6455014725,28100,28100,28100,28100,0
20250311,190100,6455014725,28100,28100,28100,28100,0
20250311,190000,6455014725,28100,28100,28100,28100,0
20250311,185900,6455014725,28100,28100,28100,28100,0
20250311,185800,6455014725,28100,28100,28100,28100,2003
20250311,185700,6455014725,28100,28100,28100,28100,0
20250311,185600,6455014725,28100,28100,28100,28100,0
20250311,185500,6455014725,28100,28100,28100,28100,0
20250311,185400,6455014725,28100,28100,28100,28100,0
20250311,185300,6455014725,28100,28100,28100,28100,0
20250311,185200,6455014725,28100,28100,28100,28100,0
20250311,185100,6455014725,28100,28100,28100,28100,0
20250311,185000,6455014725,28100,28100,28100,28100,0
20250311,184900,6455014725,28100,28100,28100,28100,0
20250311,184800,6455014725,28100,28100,28100,28100,0
20250311,184700,6455014725,28100,28100,28100,28100,0
20250311,184600,6455014725,28100,28100,28100,28100,0
20250311,184500,6455014725,28100,28100,28100,28100,0
20250311,184400,6455014725,28100,28100,28100,28100,0
20250311,184300,6455014725,28100,28100,28100,28100,0
20250311,184200,6455014725,28100,28100,28100,28100,0
20250311,184100,6455014725,28100,28100,28100,28100,0
20250311,184000,6455014725,28100,28100,28100,28100,0
20250311,183900,6455014725,28100,28100,28100,28100,0
20250311,183800,6455014725,28100,28100,28100,28100,0
20250311,183700,6455014725,28100,28100,28100,28100,0
20250311,183600,6455014725,28100,28100,28100,28100,0
20250311,183500,6455014725,28100,28100,28100,28100,0
20250311,183400,6455014725,28100,28100,28100,28100,0
20250311,183300,6455014725,28100,28100,28100,28100,0
20250311,183200,6455014725,28100,28100,28100,28100,0
20250311,183100,6455014725,28100,28100,28100,28100,0
20250311,183000,6455014725,28100,28100,28100,28100,0
20250311,182900,6455014725,28100,28100,28100,28100,0
20250311,182800,6455014725,28100,28100,28100,28100,2003
20250311,182700,6455014725,28100,28100,28100,28100,0
20250311,182600,6455014725,28100,28100,28100,28100,0
20250311,182500,6455014725,28100,28100,28100,28100,0
20250311,182400,6455014725,28100,28100,28100,28100,0
20250311,182300,6455014725,28100,28100,28100,28100,0
20250311,182200,6455014725,28100,28100,28100,28100,0
20250311,182100,6455014725,28100,28100,28100,28100,0
20250311,182000,6455014725,28100,28100,28100,28100,0
20250311,181900,6455014725,28100,28100,28100,28100,0
20250311,181800,6455014725,28100,28100,28100,28100,0
20250311,181700,6455014725,28100,28100,28100,28100,0
20250311,181600,6455014725,28100,28100,28100,28100,0
20250311,181500,6455014725,28100,28100,28100,28100,0
20250311,181400,6455014725,28100,28100,28100,28100,0
20250311,181300,6455014725,28100,28100,28100,28100,0
20250311,181200,6455014725,28100,28100,28100,28100,0
20250311,181100,6455014725,28100,28100,28100,28100,0
20250311,181000,6455014725,28100,28100,28100,28100,0
20250311,180900,6455014725,28100,28100,28100,28100,0
20250311,180800,6455014725,28100,28100,28100,28100,0
20250311,180700,6455014725,28100,28100,28100,28100,0
20250311,180600,6455014725,28100,28100,28100,28100,0
20250311,180500,6455014725,28100,28100,28100,28100,0
20250311,180400,6455014725,28100,28100,28100,28100,0
20250311,180300,6455014725,28100,28100,28100,28100,0
20250311,180200,6455014725,28100,28100,28100,28100,0
20250311,180100,6455014725,28100,28100,28100,28100,0
20250311,180000,6455014725,28100,28100,28100,28100,0
20250311,175900,6455014725,28100,28100,28100,28100,0
20250311,175800,6455014725,28100,28100,28100,28100,2003
20250311,175700,6455014725,28100,28100,28100,28100,0
20250311,175600,6455014725,28100,28100,28100,28100,0
20250311,175500,6455014725,28100,28100,28100,28100,0
20250311,175400,6455014725,28100,28100,28100,28100,0
20250311,175300,6455014725,28100,28100,28100,28100,0
20250311,175200,6455014725,28100,28100,28100,28100,0
20250311,175100,6455014725,28100,28100,28100,28100,0
20250311,175000,6455014725,28100,28100,28100,28100,0
20250311,174900,6455014725,28100,28100,28100,28100,0
20250311,174800,6455014725,28100,28100,28100,28100,0
20250311,174700,6455014725,28100,28100,28100,28100,0
20250311,174600,6455014725,28100,28100,28100,28100,0
20250311,174500,6455014725,28100,28100,28100,28100,0
20250311,174400,6455014725,28100,28100,28100,28100,0
20250311,174300,6455014725,28100,28100,28100,28100,0
20250311,174200,6455014725,28100,28100,28100,28100,0
20250311,174100,6455014725,28100,28100,28100,28100,0
20250311,174000,6455014725,28100,28100,28100,28100,0
20250311,173900,6455014725,28100,28100,28100,28100,0
20250311,173800,6455014725,28100,28100,28100,28100,0
20250311,173700,6455014725,28100,28100,28100,28100,0
20250311,173600,6455014725,28100,28100,28100,28100,0
20250311,173500,6455014725,28100,28100,28100,28100,0
20250311,173400,6455014725,28100,28100,28100,28100,0
20250311,173300,6455014725,28100,28100,28100,28100,0
20250311,173200,6455014725,28100,28100,28100,28100,0
20250311,173100,6455014725,28100,28100,28100,28100,0
20250311,173000,6455014725,28100,28100,28100,28100,0
20250311,172900,6455014725,28100,28100,28100,28100,0
20250311,172800,6455014725,28100,28100,28100,28100,2003
20250311,172700,6455014725,28100,28100,28100,28100,0
20250311,172600,6455014725,28100,28100,28100,28100,0
20250311,172500,6455014725,28100,28100,28100,28100,0
20250311,172400,6455014725,28100,28100,28100,28100,0
20250311,172300,6455014725,28100,28100,28100,28100,0
20250311,172200,6455014725,28100,28100,28100,28100,0
20250311,172100,6455014725,28100,28100,28100,28100,0
20250311,172000,6455014725,28100,28100,28100,28100,0
20250311,171900,6455014725,28100,28100,28100,28100,0
20250311,171800,6455014725,28100,28100,28100,28100,0
20250311,171700,6455014725,28100,28100,28100,28100,0
20250311,171600,6455014725,28100,28100,28100,28100,0
20250311,171500,6455014725,28100,28100,28100,28100,0
20250311,171400,6455014725,28100,28100,28100,28100,0
20250311,171300,6455014725,28100,28100,28100,28100,0
20250311,171200,6455014725,28100,28100,28100,28100,0
20250311,171100,6455014725,28100,28100,28100,28100,0
20250311,171000,6455014725,28100,28100,28100,28100,0
20250311,170900,6455014725,28100,28100,28100,28100,0
20250311,170800,6455014725,28100,28100,28100,28100,0
20250311,170700,6455014725,28100,28100,28100,28100,0
20250311,170600,6455014725,28100,28100,28100,28100,0
20250311,170500,6455014725,28100,28100,28100,28100,0
20250311,170400,6455014725,28100,28100,28100,28100,0
20250311,170300,6455014725,28100,28100,28100,28100,0
20250311,170200,6455014725,28100,28100,28100,28100,0
20250311,170100,6455014725,28100,28100,28100,28100,0
20250311,170000,6455014725,28100,28100,28100,28100,0
20250311,165900,6455014725,28100,28100,28100,28100,0
20250311,165800,6455014725,28100,28100,28100,28100,2003
20250311,165700,6455014725,28100,28100,28100,28100,0
20250311,165600,6455014725,28100,28100,28100,28100,0
20250311,165500,6455014725,28100,28100,28100,28100,0
20250311,165400,6455014725,28100,28100,28100,28100,0
20250311,165300,6455014725,28100,28100,28100,28100,0
20250311,165200,6455014725,28100,28100,28100,28100,0
20250311,165100,6455014725,28100,28100,28100,28100,0
20250311,165000,6455014725,28100,28100,28100,28100,0
20250311,164900,6455014725,28100,28100,28100,28100,0
20250311,164800,6455014725,28100,28100,28100,28100,0
20250311,164700,6455014725,28100,28100,28100,28100,0
20250311,164600,6455014725,28100,28100,28100,28100,0
20250311,164500,6455014725,28100,28100,28100,28100,0
20250311,164400,6455014725,28100,28100,28100,28100,0
20250311,164300,6455014725,28100,28100,28100,28100,0
20250311,164200,6455014725,28100,28100,28100,28100,0
20250311,164100,6455014725,28100,28100,28100,28100,0
20250311,164000,6455014725,28100,28100,28100,28100,0
20250311,163900,6455014725,28100,28100,28100,28100,0
20250311,163800,6455014725,28100,28100,28100,28100,0
20250311,163700,6455014725,28100,28100,28100,28100,0
20250311,163600,6455014725,28100,28100,28100,28100,0
20250311,163500,6455014725,28100,28100,28100,28100,0
20250311,163400,6455014725,28100,28100,28100,28100,0
20250311,163300,6455014725,28100,28100,28100,28100,0
20250311,163200,6455014725,28100,28100,28100,28100,0
20250311,163100,6455014725,28100,28100,28100,28100,0
20250311,163000,6455014725,28100,28100,28100,28100,0
20250311,162900,6455014725,28100,28100,28100,28100,0
20250311,162800,6455014725,28100,28100,28100,28100,2003
20250311,162700,6455014725,28100,28100,28100,28100,0
20250311,162600,6455014725,28100,28100,28100,28100,0
20250311,162500,6455014725,28100,28100,28100,28100,0
20250311,162400,6455014725,28100,28100,28100,28100,0
20250311,162300,6455014725,28100,28100,28100,28100,0
20250311,162200,6455014725,28100,28100,28100,28100,0
20250311,162100,6455014725,28100,28100,28100,28100,0
20250311,162000,6455014725,28100,28100,28100,28100,0
20250311,161900,6455014725,28100,28100,28100,28100,0
20250311,161800,6455014725,28100,28100,28100,28100,0
20250311,161700,6455014725,28100,28100,28100,28100,0
20250311,161600,6455014725,28100,28100,28100,28100,0
20250311,161500,6455014725,28100,28100,28100,28100,0
20250311,161400,6455014725,28100,28100,28100,28100,0
20250311,161300,6455014725,28100,28100,28100,28100,0
20250311,161200,6455014725,28100,28100,28100,28100,0
20250311,161100,6455014725,28100,28100,28100,28100,0
20250311,161000,6455014725,28100,28100,28100,28100,0
20250311,160900,6455014725,28100,28100,28100,28100,0
20250311,160800,6455014725,28100,28100,28100,28100,0
20250311,160700,6455014725,28100,28100,28100,28100,0
20250311,160600,6455014725,28100,28100,28100,28100,0
20250311,160500,6455014725,28100,28100,28100,28100,0
20250311,160400,6455014725,28100,28100,28100,28100,0
20250311,160300,6455014725,28100,28100,28100,28100,0
20250311,160200,6455014725,28100,28100,28100,28100,0
20250311,160100,6455014725,28100,28100,28100,28100,0
20250311,160000,6455014725,28100,28100,28100,28100,0
20250311,155900,6455014725,28100,28100,28100,28100,0
20250311,155800,6455014725,28100,28100,28100,28100,2003
20250311,155700,6455014725,28100,28100,28100,28100,0
20250311,155600,6455014725,28100,28100,28100,28100,0
20250311,155500,6455014725,28100,28100,28100,28100,0
20250311,155400,6455014725,28100,28100,28100,28100,0
20250311,155300,6455014725,28100,28100,28100,28100,0
20250311,155200,6455014725,28100,28100,28100,28100,0
20250311,155100,6455014725,28100,28100,28100,28100,0
20250311,155000,6455014725,28100,28100,28100,28100,0
20250311,154900,6455014725,28100,28100,28100,28100,0
20250311,154800,6455014725,28100,28100,28100,28100,0
20250311,154700,6455014725,28100,28100,28100,28100,0
20250311,154600,6455014725,28100,28100,28100,28100,0
20250311,154500,6455014725,28100,28100,28100,28100,0
20250311,154400,6455014725,28100,28100,28100,28100,0
20250311,154300,6455014725,28100,28100,28100,28100,0
20250311,154200,6455014725,28100,28100,28100,28100,0
20250311,154100,6455014725,28100,28100,28100,28100,0
20250311,154000,6455014725,28100,28100,28100,28100,0
20250311,153900,6455014725,28100,28100,28100,28100,0
20250311,153800,6455014725,28100,28100,28100,28100,0
20250311,153700,6455014725,28100,28100,28100,28100,0
20250311,153600,6455014725,28100,28100,28100,28100,0
20250311,153500,6455014725,28100,28100,28100,28100,0
20250311,153400,6455014725,28100,28100,28100,28100,0
20250311,153300,6455014725,28100,28100,28100,28100,0
20250311,153200,6455014725,28100,28100,28100,28100,0
20250311,153100,6455014725,28100,28100,28100,28100,0
20250311,153000,6455014725,28100,28100,28100,28100,2003
20250311,152900,6398730425,28000,28000,28000,28000,0
20250311,152800,6398730425,28000,28000,28000,28000,0
20250311,152700,6398730425,28000,28000,28000,28000,0
20250311,152600,6398730425,28000,28000,28000,28000,0
20250311,152500,6398730425,28000,28000,28000,28000,0
20250311,152400,6398730425,28000,28000,28000,28000,0
20250311,152300,6398730425,28000,28000,28000,28000,0
20250311,152200,6398730425,28000,28000,28000,28000,0
20250311,152100,6398730425,28000,28000,28000,28000,0
20250311,152000,6398730425,28000,28000,28000,28000,0
20250311,151900,6398730425,28000,28050,28050,27950,159
20250311,151800,6394282675,28050,28000,28050,27950,177
20250311,151700,6389324975,27950,27850,28050,27850,287
20250311,151600,6381293575,27950,27950,28050,27850,1063
20250311,151500,6351531375,27950,27900,28000,27900,573
20250311,151400,6335511025,27900,27950,28000,27850,689
20250311,151300,6316254475,28000,27900,28000,27900,673
20250311,151200,6297445425,27900,27900,28000,27850,642
20250311,151100,6279504475,27900,27850,27950,27850,346
20250311,151000,6269836625,27850,27900,27950,27850,456
20250311,150900,6257100275,27850,27850,27950,27850,970
20250311,150800,6230023375,28000,27900,28000,27850,361
20250311,150700,6219934625,27900,27850,27900,27850,316
20250311,150600,6211121675,27900,27850,27950,27850,488
20250311,150500,6197492325,27900,27950,27950,27850,511
20250311,150400,6183224475,27850,27950,27950,27850,609
20250311,150300,6166214925,27950,27950,27950,27900,357
20250311,150200,6156238975,27950,27900,27950,27900,531
20250311,150100,6141409275,27900,27850,27900,27800,419
20250311,150000,6129726425,27850,27800,27900,27800,391
20250311,145900,6118823825,27850,27850,27900,27800,712
20250311,145800,6098988725,27850,27900,27950,27850,598
20250311,145700,6082294375,27900,27900,27900,27850,118
20250311,145600,6079002675,27950,27950,27950,27850,649
20250311,145500,6060904475,27950,27950,27950,27900,621
20250311,145400,6043558225,27900,27850,27900,27800,607
20250311,145300,6026640825,27850,27950,27950,27800,594
20250311,145200,6010076925,27900,27850,27900,27850,690
20250311,145100,5990841275,27750,27800,27850,27750,806
20250311,145000,5968424925,27800,27750,27850,27750,403
20250311,144900,5957215375,27750,27800,27800,27700,803
20250311,144800,5934926575,27750,27800,27850,27750,399
20250311,144700,5923830325,27800,27800,27850,27750,321
20250311,144600,5914908325,27750,27800,27800,27700,427
20250311,144500,5903057175,27800,27800,27850,27750,563
20250311,144400,5887405825,27800,27800,27850,27800,642
20250311,144300,5869553425,27800,27850,27850,27800,520
20250311,144200,5855078175,27850,27850,27900,27800,750
20250311,144100,5834195475,27800,27800,27900,27800,866
20250311,144000,5810077925,27750,27800,27850,27700,1085
20250311,143900,5779916825,27800,27800,27850,27750,883
20250311,143800,5755347675,27800,27750,27850,27700,1320
20250311,143700,5718667675,27750,27700,27750,27700,392
20250311,143600,5707798325,27700,27750,27750,27700,857
20250311,143500,5684050175,27750,27750,27800,27700,821
20250311,143400,5661260825,27700,27750,27750,27700,395
20250311,143300,5650301625,27800,27700,27800,27700,793
20250311,143200,5628300075,27700,27650,27750,27650,447
20250311,143100,5615910725,27650,27750,27800,27600,1304
20250311,143000,5579776825,27800,27650,27800,27650,533
20250311,142900,5564974475,27700,27750,27800,27650,883
20250311,142800,5540483825,27700,27800,27850,27700,422
20250311,142700,5528763675,27850,27800,27850,27750,422
20250311,142600,5517038575,27800,27800,27850,27750,859
20250311,142500,5493159025,27800,27750,27800,27700,553
20250311,142400,5477809675,27750,27600,27750,27550,2050
20250311,142300,5421087475,27550,27550,27600,27500,382
20250311,142200,5410565925,27550,27500,27550,27450,769
20250311,142100,5389428575,27450,27450,27550,27450,366
20250311,142000,5379364325,27550,27500,27550,27450,447
20250311,141900,5367084725,27450,27550,27550,27450,619
20250311,141800,5350059375,27550,27500,27550,27500,393
20250311,141700,5339249025,27500,27500,27550,27500,396
20250311,141600,5328354225,27500,27500,27550,27500,421
20250311,141500,5316773375,27550,27500,27550,27500,664
20250311,141400,5298505225,27550,27450,27550,27450,875
20250311,141300,5274467675,27450,27500,27500,27450,1377
20250311,141200,5236616175,27500,27500,27550,27500,351
20250311,141100,5226963175,27500,27500,27550,27500,738
20250311,141000,5206660575,27500,27500,27550,27500,290
20250311,140900,5198685075,27550,27500,27550,27500,544
20250311,140800,5183718275,27500,27600,27600,27500,2460
20250311,140700,5116000525,27550,27600,27650,27550,2616
20250311,140600,5043846075,27650,27600,27650,27600,244
20250311,140500,5037111275,27650,27650,27700,27600,423
20250311,140400,5025414575,27650,27650,27750,27650,842
20250311,140300,5002133175,27700,27650,27700,27650,438
20250311,140200,4990010425,27650,27650,27700,27650,658
20250311,140100,4971814425,27700,27700,27750,27700,474
20250311,140000,4958684525,27650,27700,27700,27600,233
20250311,135900,4952239825,27650,27650,27700,27600,384
20250311,135800,4941630575,27700,27650,27700,27600,490
20250311,135700,4928080575,27650,27650,27650,27650,332
20250311,135600,4918900775,27650,27650,27700,27650,256
20250311,135500,4911817800,27650,27650,27700,27650,723
20250311,135400,4891826800,27650,27700,27750,27650,967
20250311,135300,4865057750,27750,27700,27750,27700,701
20250311,135200,4845633300,27750,27750,27750,27700,390
20250311,135100,4834825550,27750,27750,27800,27750,324
20250311,135000,4825834400,27750,27700,27750,27700,235
20250311,134900,4819318050,27700,27750,27750,27650,506
20250311,134800,4805296100,27700,27750,27750,27650,391
20250311,134700,4794474150,27750,27700,27800,27650,516
20250311,134600,4780175000,27700,27750,27800,27700,663
20250311,134500,4761777650,27750,27750,27750,27750,266
20250311,134400,4754396150,27750,27800,27800,27750,543
20250311,134300,4739317150,27750,27750,27900,27750,493
20250311,134200,4725602500,27750,27700,27800,27700,1018
20250311,134100,4697361700,27700,27700,27750,27700,816
20250311,134000,4674728450,27700,27650,27700,27650,396
20250311,133900,4663766100,27700,27700,27700,27650,401
20250311,133800,4652672100,27700,27750,27750,27700,357
20250311,133700,4642780450,27750,27750,27800,27700,870
20250311,133600,4618671350,27750,27750,27750,27700,267
20250311,133500,4611272100,27750,27750,27750,27700,480
20250311,133400,4597963900,27750,27750,27750,27750,840
20250311,133300,4574653900,27750,27750,27800,27750,181
20250311,133200,4569628550,27750,27800,27800,27750,438
20250311,133100,4557453550,27800,27800,27800,27800,286
20250311,133000,4549502750,27800,27800,27850,27800,212
20250311,132900,4543609100,27850,27800,27900,27800,352
20250311,132800,4533805800,27800,27800,27850,27800,801
20250311,132700,4511528150,27850,27850,27900,27800,508
20250311,132600,4497379200,27850,27800,27900,27800,777
20250311,132500,4475736350,27850,27800,27850,27750,561
20250311,132400,4460124950,27750,27800,27800,27750,437
20250311,132300,4447985250,27800,27800,27800,27750,252
20250311,132200,4440982200,27800,27750,27800,27700,778
20250311,132100,4419373600,27700,27750,27750,27700,283
20250311,132000,4411526200,27700,27700,27700,27650,227
20250311,131900,4405239650,27700,27700,27750,27650,956
20250311,131800,4378779400,27700,27700,27700,27700,201
20250311,131700,4373211700,27700,27750,27750,27700,627
20250311,131600,4355839100,27750,27750,27750,27700,245
20250311,131500,4349046550,27750,27650,27750,27650,823
20250311,131400,4326247400,27700,27600,27700,27600,320
20250311,131300,4317394900,27600,27600,27650,27600,218
20250311,131200,4311377100,27600,27600,27650,27600,534
20250311,131100,4296630825,27600,27650,27650,27600,101
20250311,131000,4293839575,27600,27675,27675,27600,834
20250311,130900,4270780250,27650,27700,27700,27650,80
20250311,130800,4268568100,27600,27600,27650,27550,373
20250311,130700,4258274100,27650,27600,27650,27600,472
20250311,130600,4245240850,27600,27600,27600,27550,192
20250311,130500,4239943700,27600,27600,27600,27550,314
20250311,130400,4231286850,27600,27600,27600,27600,241
20250311,130300,4224635250,27600,27650,27650,27600,251
20250311,130200,4217704000,27650,27650,27650,27650,1089
20250311,130100,4187593150,27650,27650,27700,27600,823
20250311,130000,4164848600,27700,27700,27700,27650,296
20250311,125900,4156664050,27650,27650,27650,27600,326
20250311,125800,4147659350,27650,27700,27700,27600,226
20250311,125700,4141414000,27700,27650,27700,27650,581
20250311,125600,4125334350,27650,27650,27650,27650,211
20250311,125500,4119500200,27650,27600,27650,27600,197
20250311,125400,4114053200,27650,27650,27700,27650,221
20250311,125300,4107940950,27650,27650,27700,27650,325
20250311,125200,4098943200,27600,27650,27700,27600,826
20250311,125100,4076131750,27650,27650,27650,27650,183
20250311,125000,4071071800,27650,27700,27700,27650,526
20250311,124900,4056527450,27700,27700,27750,27650,118
20250311,124800,4053261700,27650,27650,27700,27650,132
20250311,124700,4049607850,27650,27750,27750,27650,531
20250311,124600,4034899000,27700,27700,27750,27700,253
20250311,124500,4027888900,27700,27700,27700,27700,313
20250311,124400,4019218800,27650,27700,27700,27650,167
20250311,124300,4014594700,27700,27650,27700,27650,642
20250311,124200,3996831050,27650,27650,27700,27650,191
20250311,124100,3991549600,27650,27700,27700,27650,553
20250311,124000,3976235100,27700,27750,27800,27700,324
20250311,123900,3967250550,27750,27850,27850,27750,77
20250311,123800,3965113100,27850,27850,27850,27750,221
20250311,123700,3958970300,27850,27750,27850,27750,390
20250311,123600,3948129250,27750,27800,27850,27750,415
20250311,123500,3936603400,27800,27750,27800,27750,197
20250311,123400,3931130650,27750,27800,27800,27750,504
20250311,123300,3917131300,27850,27800,27850,27800,274
20250311,123200,3909514050,27750,27750,27800,27750,597
20250311,123100,3892942250,27800,27850,27850,27750,218
20250311,123000,3886882600,27850,27750,27850,27750,539
20250311,122900,3871899350,27750,27750,27750,27750,398
20250311,122800,3860854850,27750,27800,27800,27750,1200
20250311,122700,3827498750,27800,27750,27800,27750,154
20250311,122600,3823220150,27800,27850,27850,27800,166
20250311,122500,3818605100,27800,27800,27850,27750,648
20250311,122400,3800604500,27800,27800,27800,27800,105
20250311,122300,3797685500,27800,27800,27850,27800,501
20250311,122200,3783757250,27850,27850,27850,27850,820
20250311,122100,3760920250,27850,27900,27950,27850,173
20250311,122000,3756097850,27850,27850,27850,27800,257
20250311,121900,3748948050,27800,27800,27850,27800,196
20250311,121800,3743499200,27850,27800,27900,27750,980
20250311,121700,3716173750,27750,27750,27800,27750,265
20250311,121600,3708814400,27800,27800,27800,27750,657
20250311,121500,3690580750,27800,27750,27800,27750,227
20250311,121400,3684275900,27750,27750,27800,27750,376
20250311,121300,3673837400,27750,27800,27850,27750,267
20250311,121200,3666419600,27800,27800,27850,27800,159
20250311,121100,3661996900,27800,27800,27850,27800,330
20250311,121000,3652822850,27800,27850,27900,27800,407
20250311,120900,3641499450,27900,27850,27900,27800,117
20250311,120800,3638242150,27850,27800,27850,27800,159
20250311,120700,3633815350,27750,27850,27900,27750,652
20250311,120600,3615692000,27750,27750,27850,27750,992
20250311,120500,3588085600,27750,27750,27750,27700,325
20250311,120400,3579071250,27800,27800,27800,27750,652
20250311,120300,3560950050,27750,27800,27800,27750,165
20250311,120200,3556370650,27750,27750,27800,27700,202
20250311,120100,3550765550,27800,27700,27800,27650,459
20250311,120000,3538044350,27700,27750,27750,27650,154
20250311,115900,3533780250,27700,27700,27700,27700,136
20250311,115800,3530013050,27700,27700,27700,27600,550
20250311,115700,3514806450,27700,27700,27700,27700,207
20250311,115600,3509072550,27650,27750,27750,27650,305
20250311,115500,3500626300,27750,27750,27750,27750,189
20250311,115400,3495381550,27750,27700,27800,27700,350
20250311,115300,3485671900,27700,27700,27750,27700,176
20250311,115200,3480796600,27700,27700,27700,27700,145
20250311,115100,3476780100,27700,27650,27700,27600,321
20250311,115000,3467899200,27600,27600,27600,27600,134
20250311,114900,3464200800,27600,27600,27650,27550,633
20250311,114800,3446731350,27600,27600,27600,27600,151
20250311,114700,3442563750,27600,27600,27650,27600,493
20250311,114600,3428956050,27650,27650,27650,27600,183
20250311,114500,3423903150,27600,27600,27650,27600,297
20250311,114400,3415705900,27600,27650,27650,27600,117
20250311,114300,3412474550,27650,27600,27650,27600,387
20250311,114200,3401785425,27600,27600,27650,27600,296
20250311,114100,3393607275,27600,27650,27700,27600,600
20250311,114000,3377017425,27650,27650,27650,27500,611
20250311,113900,3360165775,27600,27650,27700,27600,247
20250311,113800,3353342525,27650,27650,27700,27600,436
20250311,113700,3341296725,27700,27800,27800,27700,310
20250311,113600,3332682675,27900,27600,27900,27600,2079
20250311,113500,3274893175,27600,27600,27600,27550,202
20250311,113400,3269325275,27600,27600,27650,27550,192
20250311,113300,3264027675,27600,27650,27650,27600,466
20250311,113200,3251157125,27650,27700,27700,27550,395
20250311,113100,3240265125,27650,27700,27700,27500,971
20250311,113000,3213468525,27650,27550,27650,27550,169
20250311,112900,3208805275,27600,27650,27650,27550,429
20250311,112800,3196976725,27700,27650,27700,27650,155
20250311,112700,3192690125,27650,27625,27750,27600,248
20250311,112600,3185824350,27600,27600,27650,27550,188
20250311,112500,3180639100,27600,27650,27650,27550,229
20250311,112400,3174319750,27600,27600,27600,27600,369
20250311,112300,3164135350,27500,27600,27600,27500,343
20250311,112200,3154678350,27600,27625,27650,27500,680
20250311,112100,3135943150,27650,27600,27700,27600,94
20250311,112000,3133346400,27600,27750,27750,27500,744
20250311,111900,3112803550,27750,27650,27750,27650,3029
20250311,111800,3028892600,27650,27650,27750,27650,485
20250311,111700,3015450500,27650,27650,27700,27600,513
20250311,111600,3001258725,27650,27550,27650,27525,913
20250311,111500,2976047875,27550,27450,27550,27400,430
20250311,111400,2964222225,27450,27450,27450,27450,183
20250311,111300,2959198875,27500,27500,27550,27500,537
20250311,111200,2944430775,27550,27450,27550,27450,244
20250311,111100,2937719575,27450,27450,27450,27400,430
20250311,111000,2925929475,27400,27450,27450,27400,401
20250311,110900,2914937375,27400,27400,27450,27400,143
20250311,110800,2911017125,27450,27350,27500,27350,789
20250311,110700,2889376275,27350,27250,27350,27200,909
20250311,110600,2864538125,27200,27250,27300,27200,156
20250311,110500,2860288275,27250,27250,27250,27200,212
20250311,110400,2854515725,27250,27200,27250,27150,804
20250311,110300,2832657675,27250,27150,27250,27150,204
20250311,110200,2827110075,27250,27200,27250,27150,402
20250311,110100,2816181675,27200,27200,27200,27150,200
20250311,110000,2810746625,27150,27200,27250,27150,136
20250311,105900,2807049125,27200,27200,27200,27150,230
20250311,105800,2800795575,27150,27200,27200,27150,250
20250311,105700,2794002975,27200,27150,27250,27150,219
20250311,105600,2788054875,27200,27200,27300,27200,758
20250311,105500,2767437125,27200,27300,27300,27200,1624
20250311,105400,2723218125,27250,27250,27300,27250,338
20250311,105300,2714007275,27250,27250,27300,27200,657
20250311,105200,2696108125,27250,27250,27350,27250,511
20250311,105100,2682179375,27250,27250,27300,27250,455
20250311,105000,2669767425,27250,27300,27300,27250,399
20250311,104900,2658887425,27250,27300,27300,27250,233
20250311,104800,2652532775,27300,27300,27325,27300,195
20250311,104700,2647208825,27300,27300,27300,27250,217
20250311,104600,2641288125,27300,27300,27300,27250,1060
20250311,104500,2612396375,27300,27300,27300,27300,210
20250311,104400,2606663375,27400,27400,27450,27250,839
20250311,104300,2583696625,27400,27450,27450,27400,473
20250311,104200,2570717225,27450,27350,27450,27350,222
20250311,104100,2564639325,27400,27350,27400,27300,234
20250311,104000,2558240375,27300,27250,27350,27250,196
20250311,103900,2552892525,27300,27200,27300,27200,476
20250311,103800,2539918125,27200,27200,27250,27200,190
20250311,103700,2534742475,27300,27250,27350,27200,764
20250311,103600,2513927275,27300,27300,27300,27250,267
20250311,103500,2506649625,27250,27300,27300,27250,422
20250311,103400,2495146125,27300,27250,27300,27250,161
20250311,103300,2490756525,27200,27200,27725,27150,2300
20250311,103200,2427939600,27200,27250,27250,27200,247
20250311,103100,2421215050,27250,27300,27300,27250,301
20250311,103000,2413011600,27300,27250,27350,27250,186
20250311,102900,2407939600,27250,27300,27300,27250,234
20250311,102800,2401561950,27250,27250,27300,27250,619
20250311,102700,2384691500,27250,27250,27300,27200,329
20250311,102600,2375736850,27250,27250,27300,27200,509
20250311,102500,2361888500,27200,27200,27275,27200,197
20250311,102400,2356521575,27200,27200,27250,27200,1029
20250311,102300,2328531575,27200,27250,27325,27200,908
20250311,102200,2303816500,27200,27150,27375,27150,1005
20250311,102100,2276444675,27150,27150,27175,27100,919
20250311,102000,2251498675,27100,27100,27200,27100,673
20250311,101900,2233253525,27150,27200,27250,27100,1761
20250311,101800,2185421725,27200,27250,27250,27200,605
20250311,101700,2168945025,27250,27250,27300,27250,554
20250311,101600,2153843400,27250,27250,27300,27250,269
20250311,101500,2146512725,27300,27250,27300,27200,416
20250311,101400,2135177875,27250,27250,27300,27250,272
20250311,101300,2127765475,27250,27300,27300,27250,641
20250311,101200,2110288025,27300,27300,27350,27250,1048
20250311,101100,2081676325,27300,27300,27300,27250,375
20250311,101000,2071445625,27300,27300,27350,27300,351
20250311,100900,2061863225,27350,27300,27350,27300,718
20250311,100800,2042261700,27300,27350,27350,27300,934
20250311,100700,2016727175,27350,27400,27450,27350,1342
20250311,100600,1979966025,27400,27400,27450,27400,335
20250311,100500,1970786025,27450,27400,27450,27400,776
20250311,100400,1949508225,27450,27450,27450,27400,840
20250311,100300,1926453575,27450,27450,27450,27450,181
20250311,100200,1921485125,27450,27450,27450,27450,152
20250311,100100,1917312725,27450,27450,27500,27450,228
20250311,100000,1911053775,27450,27500,27500,27400,313
20250311,095900,1902467925,27400,27450,27500,27400,1221
20250311,095800,1868970875,27450,27500,27500,27450,405
20250311,095700,1857852575,27450,27450,27450,27450,141
20250311,095600,1853982125,27500,27500,27500,27450,167
20250311,095500,1849395925,27500,27450,27500,27450,172
20250311,095400,1844671575,27450,27450,27500,27450,1955
20250311,095300,1790962075,27450,27450,27500,27450,954
20250311,095200,1764772800,27500,27450,27550,27450,1712
20250311,095100,1717716000,27450,27500,27500,27450,763
20250311,095000,1696735900,27500,27500,27525,27500,462
20250311,094900,1684030850,27500,27500,27500,27450,5655
20250311,094800,1528561850,27500,27550,27600,27500,1925
20250311,094700,1475541000,27550,27550,27550,27500,1428
20250311,094600,1436203725,27550,27600,27650,27550,2402
20250311,094500,1369944975,27600,27600,27650,27600,127
20250311,094400,1366436575,27650,27650,27650,27600,94
20250311,094300,1363841575,27650,27700,27700,27600,443
20250311,094200,1351592175,27650,27650,27700,27650,269
20250311,094100,1344152000,27650,27600,27700,27600,449
20250311,094000,1331736400,27600,27600,27700,27600,1627
20250311,093900,1286771500,27650,27650,27650,27600,1407
20250311,093800,1247868350,27700,27600,27700,27600,186
20250311,093700,1242722600,27650,27650,27650,27600,430
20250311,093600,1230846350,27700,27600,27700,27600,1982
20250311,093500,1176120750,27650,27800,27800,27650,1217
20250311,093400,1142442950,27850,27900,27900,27850,376
20250311,093300,1131970800,27850,27950,27950,27850,17
20250311,093200,1131495900,27950,27950,27950,27950,123
20250311,093100,1128058050,27950,27800,27950,27750,274
20250311,093000,1120424550,27750,27800,27950,27750,551
20250311,092900,1105101450,27750,27750,27750,27700,753
20250311,092800,1084215750,27700,27700,27750,27700,1841
20250311,092700,1033196950,27650,27675,27700,27600,334
20250311,092600,1023959575,27650,27700,27700,27600,1416
20250311,092500,984808125,27650,27700,27700,27550,1479
20250311,092400,944006525,27650,27700,27700,27650,440
20250311,092300,931835825,27700,27800,27800,27550,4617
20250311,092200,804131775,27850,27850,27850,27800,117
20250311,092100,800876525,27850,27900,27900,27850,669
20250311,092000,782244825,27900,27900,27900,27900,263
20250311,091900,774907125,27900,27950,27950,27900,457
20250311,091800,762152075,27900,27950,28000,27900,343
20250311,091700,752558675,27850,27900,27900,27850,1643
20250311,091600,706724725,27900,27900,27950,27900,2857
20250311,091500,627014375,27900,27950,27950,27800,1559
20250311,091400,583587975,27950,27850,28000,27850,321
20250311,091300,574634375,27850,27900,27900,27800,101
20250311,091200,571821825,27900,27800,27900,27750,562
20250311,091100,556191275,27800,27800,27850,27800,122
20250311,091000,552798675,27800,28000,28000,27800,878
20250311,090900,528360675,28050,27850,28050,27850,64
20250311,090800,526578075,27850,27900,28000,27850,415
20250311,090700,515001275,28000,28000,28100,27900,272
20250311,090600,507399100,28100,27850,28150,27850,1455
20250311,090500,466714600,27850,27950,27950,27850,643
20250311,090400,448796300,27850,27900,27900,27750,1592
20250311,090300,404397850,27750,27850,27900,27650,2719
20250311,090200,329002650,27900,27900,27900,27650,1735
20250311,090100,280917400,27800,28000,28000,27450,4677
20250311,090000,151268550,28000,27950,28200,27750,5412
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202800 6455014725 28100 28100 28100 28100 2003
3 20250311 202700 6455014725 28100 28100 28100 28100 0
4 20250311 202600 6455014725 28100 28100 28100 28100 0
5 20250311 202500 6455014725 28100 28100 28100 28100 0
6 20250311 202400 6455014725 28100 28100 28100 28100 0
7 20250311 202300 6455014725 28100 28100 28100 28100 0
8 20250311 202200 6455014725 28100 28100 28100 28100 0
9 20250311 202100 6455014725 28100 28100 28100 28100 0
10 20250311 202000 6455014725 28100 28100 28100 28100 0
11 20250311 201900 6455014725 28100 28100 28100 28100 0
12 20250311 201800 6455014725 28100 28100 28100 28100 0
13 20250311 201700 6455014725 28100 28100 28100 28100 0
14 20250311 201600 6455014725 28100 28100 28100 28100 0
15 20250311 201500 6455014725 28100 28100 28100 28100 0
16 20250311 201400 6455014725 28100 28100 28100 28100 0
17 20250311 201300 6455014725 28100 28100 28100 28100 0
18 20250311 201200 6455014725 28100 28100 28100 28100 0
19 20250311 201100 6455014725 28100 28100 28100 28100 0
20 20250311 201000 6455014725 28100 28100 28100 28100 0
21 20250311 200900 6455014725 28100 28100 28100 28100 0
22 20250311 200800 6455014725 28100 28100 28100 28100 0
23 20250311 200700 6455014725 28100 28100 28100 28100 0
24 20250311 200600 6455014725 28100 28100 28100 28100 0
25 20250311 200500 6455014725 28100 28100 28100 28100 0
26 20250311 200400 6455014725 28100 28100 28100 28100 0
27 20250311 200300 6455014725 28100 28100 28100 28100 0
28 20250311 200200 6455014725 28100 28100 28100 28100 0
29 20250311 200100 6455014725 28100 28100 28100 28100 0
30 20250311 200000 6455014725 28100 28100 28100 28100 0
31 20250311 195900 6455014725 28100 28100 28100 28100 0
32 20250311 195800 6455014725 28100 28100 28100 28100 2003
33 20250311 195700 6455014725 28100 28100 28100 28100 0
34 20250311 195600 6455014725 28100 28100 28100 28100 0
35 20250311 195500 6455014725 28100 28100 28100 28100 0
36 20250311 195400 6455014725 28100 28100 28100 28100 0
37 20250311 195300 6455014725 28100 28100 28100 28100 0
38 20250311 195200 6455014725 28100 28100 28100 28100 0
39 20250311 195100 6455014725 28100 28100 28100 28100 0
40 20250311 195000 6455014725 28100 28100 28100 28100 0
41 20250311 194900 6455014725 28100 28100 28100 28100 0
42 20250311 194800 6455014725 28100 28100 28100 28100 0
43 20250311 194700 6455014725 28100 28100 28100 28100 0
44 20250311 194600 6455014725 28100 28100 28100 28100 0
45 20250311 194500 6455014725 28100 28100 28100 28100 0
46 20250311 194400 6455014725 28100 28100 28100 28100 0
47 20250311 194300 6455014725 28100 28100 28100 28100 0
48 20250311 194200 6455014725 28100 28100 28100 28100 0
49 20250311 194100 6455014725 28100 28100 28100 28100 0
50 20250311 194000 6455014725 28100 28100 28100 28100 0
51 20250311 193900 6455014725 28100 28100 28100 28100 0
52 20250311 193800 6455014725 28100 28100 28100 28100 0
53 20250311 193700 6455014725 28100 28100 28100 28100 0
54 20250311 193600 6455014725 28100 28100 28100 28100 0
55 20250311 193500 6455014725 28100 28100 28100 28100 0
56 20250311 193400 6455014725 28100 28100 28100 28100 0
57 20250311 193300 6455014725 28100 28100 28100 28100 0
58 20250311 193200 6455014725 28100 28100 28100 28100 0
59 20250311 193100 6455014725 28100 28100 28100 28100 0
60 20250311 193000 6455014725 28100 28100 28100 28100 0
61 20250311 192900 6455014725 28100 28100 28100 28100 0
62 20250311 192800 6455014725 28100 28100 28100 28100 2003
63 20250311 192700 6455014725 28100 28100 28100 28100 0
64 20250311 192600 6455014725 28100 28100 28100 28100 0
65 20250311 192500 6455014725 28100 28100 28100 28100 0
66 20250311 192400 6455014725 28100 28100 28100 28100 0
67 20250311 192300 6455014725 28100 28100 28100 28100 0
68 20250311 192200 6455014725 28100 28100 28100 28100 0
69 20250311 192100 6455014725 28100 28100 28100 28100 0
70 20250311 192000 6455014725 28100 28100 28100 28100 0
71 20250311 191900 6455014725 28100 28100 28100 28100 0
72 20250311 191800 6455014725 28100 28100 28100 28100 0
73 20250311 191700 6455014725 28100 28100 28100 28100 0
74 20250311 191600 6455014725 28100 28100 28100 28100 0
75 20250311 191500 6455014725 28100 28100 28100 28100 0
76 20250311 191400 6455014725 28100 28100 28100 28100 0
77 20250311 191300 6455014725 28100 28100 28100 28100 0
78 20250311 191200 6455014725 28100 28100 28100 28100 0
79 20250311 191100 6455014725 28100 28100 28100 28100 0
80 20250311 191000 6455014725 28100 28100 28100 28100 0
81 20250311 190900 6455014725 28100 28100 28100 28100 0
82 20250311 190800 6455014725 28100 28100 28100 28100 0
83 20250311 190700 6455014725 28100 28100 28100 28100 0
84 20250311 190600 6455014725 28100 28100 28100 28100 0
85 20250311 190500 6455014725 28100 28100 28100 28100 0
86 20250311 190400 6455014725 28100 28100 28100 28100 0
87 20250311 190300 6455014725 28100 28100 28100 28100 0
88 20250311 190200 6455014725 28100 28100 28100 28100 0
89 20250311 190100 6455014725 28100 28100 28100 28100 0
90 20250311 190000 6455014725 28100 28100 28100 28100 0
91 20250311 185900 6455014725 28100 28100 28100 28100 0
92 20250311 185800 6455014725 28100 28100 28100 28100 2003
93 20250311 185700 6455014725 28100 28100 28100 28100 0
94 20250311 185600 6455014725 28100 28100 28100 28100 0
95 20250311 185500 6455014725 28100 28100 28100 28100 0
96 20250311 185400 6455014725 28100 28100 28100 28100 0
97 20250311 185300 6455014725 28100 28100 28100 28100 0
98 20250311 185200 6455014725 28100 28100 28100 28100 0
99 20250311 185100 6455014725 28100 28100 28100 28100 0
100 20250311 185000 6455014725 28100 28100 28100 28100 0
101 20250311 184900 6455014725 28100 28100 28100 28100 0
102 20250311 184800 6455014725 28100 28100 28100 28100 0
103 20250311 184700 6455014725 28100 28100 28100 28100 0
104 20250311 184600 6455014725 28100 28100 28100 28100 0
105 20250311 184500 6455014725 28100 28100 28100 28100 0
106 20250311 184400 6455014725 28100 28100 28100 28100 0
107 20250311 184300 6455014725 28100 28100 28100 28100 0
108 20250311 184200 6455014725 28100 28100 28100 28100 0
109 20250311 184100 6455014725 28100 28100 28100 28100 0
110 20250311 184000 6455014725 28100 28100 28100 28100 0
111 20250311 183900 6455014725 28100 28100 28100 28100 0
112 20250311 183800 6455014725 28100 28100 28100 28100 0
113 20250311 183700 6455014725 28100 28100 28100 28100 0
114 20250311 183600 6455014725 28100 28100 28100 28100 0
115 20250311 183500 6455014725 28100 28100 28100 28100 0
116 20250311 183400 6455014725 28100 28100 28100 28100 0
117 20250311 183300 6455014725 28100 28100 28100 28100 0
118 20250311 183200 6455014725 28100 28100 28100 28100 0
119 20250311 183100 6455014725 28100 28100 28100 28100 0
120 20250311 183000 6455014725 28100 28100 28100 28100 0
121 20250311 182900 6455014725 28100 28100 28100 28100 0
122 20250311 182800 6455014725 28100 28100 28100 28100 2003
123 20250311 182700 6455014725 28100 28100 28100 28100 0
124 20250311 182600 6455014725 28100 28100 28100 28100 0
125 20250311 182500 6455014725 28100 28100 28100 28100 0
126 20250311 182400 6455014725 28100 28100 28100 28100 0
127 20250311 182300 6455014725 28100 28100 28100 28100 0
128 20250311 182200 6455014725 28100 28100 28100 28100 0
129 20250311 182100 6455014725 28100 28100 28100 28100 0
130 20250311 182000 6455014725 28100 28100 28100 28100 0
131 20250311 181900 6455014725 28100 28100 28100 28100 0
132 20250311 181800 6455014725 28100 28100 28100 28100 0
133 20250311 181700 6455014725 28100 28100 28100 28100 0
134 20250311 181600 6455014725 28100 28100 28100 28100 0
135 20250311 181500 6455014725 28100 28100 28100 28100 0
136 20250311 181400 6455014725 28100 28100 28100 28100 0
137 20250311 181300 6455014725 28100 28100 28100 28100 0
138 20250311 181200 6455014725 28100 28100 28100 28100 0
139 20250311 181100 6455014725 28100 28100 28100 28100 0
140 20250311 181000 6455014725 28100 28100 28100 28100 0
141 20250311 180900 6455014725 28100 28100 28100 28100 0
142 20250311 180800 6455014725 28100 28100 28100 28100 0
143 20250311 180700 6455014725 28100 28100 28100 28100 0
144 20250311 180600 6455014725 28100 28100 28100 28100 0
145 20250311 180500 6455014725 28100 28100 28100 28100 0
146 20250311 180400 6455014725 28100 28100 28100 28100 0
147 20250311 180300 6455014725 28100 28100 28100 28100 0
148 20250311 180200 6455014725 28100 28100 28100 28100 0
149 20250311 180100 6455014725 28100 28100 28100 28100 0
150 20250311 180000 6455014725 28100 28100 28100 28100 0
151 20250311 175900 6455014725 28100 28100 28100 28100 0
152 20250311 175800 6455014725 28100 28100 28100 28100 2003
153 20250311 175700 6455014725 28100 28100 28100 28100 0
154 20250311 175600 6455014725 28100 28100 28100 28100 0
155 20250311 175500 6455014725 28100 28100 28100 28100 0
156 20250311 175400 6455014725 28100 28100 28100 28100 0
157 20250311 175300 6455014725 28100 28100 28100 28100 0
158 20250311 175200 6455014725 28100 28100 28100 28100 0
159 20250311 175100 6455014725 28100 28100 28100 28100 0
160 20250311 175000 6455014725 28100 28100 28100 28100 0
161 20250311 174900 6455014725 28100 28100 28100 28100 0
162 20250311 174800 6455014725 28100 28100 28100 28100 0
163 20250311 174700 6455014725 28100 28100 28100 28100 0
164 20250311 174600 6455014725 28100 28100 28100 28100 0
165 20250311 174500 6455014725 28100 28100 28100 28100 0
166 20250311 174400 6455014725 28100 28100 28100 28100 0
167 20250311 174300 6455014725 28100 28100 28100 28100 0
168 20250311 174200 6455014725 28100 28100 28100 28100 0
169 20250311 174100 6455014725 28100 28100 28100 28100 0
170 20250311 174000 6455014725 28100 28100 28100 28100 0
171 20250311 173900 6455014725 28100 28100 28100 28100 0
172 20250311 173800 6455014725 28100 28100 28100 28100 0
173 20250311 173700 6455014725 28100 28100 28100 28100 0
174 20250311 173600 6455014725 28100 28100 28100 28100 0
175 20250311 173500 6455014725 28100 28100 28100 28100 0
176 20250311 173400 6455014725 28100 28100 28100 28100 0
177 20250311 173300 6455014725 28100 28100 28100 28100 0
178 20250311 173200 6455014725 28100 28100 28100 28100 0
179 20250311 173100 6455014725 28100 28100 28100 28100 0
180 20250311 173000 6455014725 28100 28100 28100 28100 0
181 20250311 172900 6455014725 28100 28100 28100 28100 0
182 20250311 172800 6455014725 28100 28100 28100 28100 2003
183 20250311 172700 6455014725 28100 28100 28100 28100 0
184 20250311 172600 6455014725 28100 28100 28100 28100 0
185 20250311 172500 6455014725 28100 28100 28100 28100 0
186 20250311 172400 6455014725 28100 28100 28100 28100 0
187 20250311 172300 6455014725 28100 28100 28100 28100 0
188 20250311 172200 6455014725 28100 28100 28100 28100 0
189 20250311 172100 6455014725 28100 28100 28100 28100 0
190 20250311 172000 6455014725 28100 28100 28100 28100 0
191 20250311 171900 6455014725 28100 28100 28100 28100 0
192 20250311 171800 6455014725 28100 28100 28100 28100 0
193 20250311 171700 6455014725 28100 28100 28100 28100 0
194 20250311 171600 6455014725 28100 28100 28100 28100 0
195 20250311 171500 6455014725 28100 28100 28100 28100 0
196 20250311 171400 6455014725 28100 28100 28100 28100 0
197 20250311 171300 6455014725 28100 28100 28100 28100 0
198 20250311 171200 6455014725 28100 28100 28100 28100 0
199 20250311 171100 6455014725 28100 28100 28100 28100 0
200 20250311 171000 6455014725 28100 28100 28100 28100 0
201 20250311 170900 6455014725 28100 28100 28100 28100 0
202 20250311 170800 6455014725 28100 28100 28100 28100 0
203 20250311 170700 6455014725 28100 28100 28100 28100 0
204 20250311 170600 6455014725 28100 28100 28100 28100 0
205 20250311 170500 6455014725 28100 28100 28100 28100 0
206 20250311 170400 6455014725 28100 28100 28100 28100 0
207 20250311 170300 6455014725 28100 28100 28100 28100 0
208 20250311 170200 6455014725 28100 28100 28100 28100 0
209 20250311 170100 6455014725 28100 28100 28100 28100 0
210 20250311 170000 6455014725 28100 28100 28100 28100 0
211 20250311 165900 6455014725 28100 28100 28100 28100 0
212 20250311 165800 6455014725 28100 28100 28100 28100 2003
213 20250311 165700 6455014725 28100 28100 28100 28100 0
214 20250311 165600 6455014725 28100 28100 28100 28100 0
215 20250311 165500 6455014725 28100 28100 28100 28100 0
216 20250311 165400 6455014725 28100 28100 28100 28100 0
217 20250311 165300 6455014725 28100 28100 28100 28100 0
218 20250311 165200 6455014725 28100 28100 28100 28100 0
219 20250311 165100 6455014725 28100 28100 28100 28100 0
220 20250311 165000 6455014725 28100 28100 28100 28100 0
221 20250311 164900 6455014725 28100 28100 28100 28100 0
222 20250311 164800 6455014725 28100 28100 28100 28100 0
223 20250311 164700 6455014725 28100 28100 28100 28100 0
224 20250311 164600 6455014725 28100 28100 28100 28100 0
225 20250311 164500 6455014725 28100 28100 28100 28100 0
226 20250311 164400 6455014725 28100 28100 28100 28100 0
227 20250311 164300 6455014725 28100 28100 28100 28100 0
228 20250311 164200 6455014725 28100 28100 28100 28100 0
229 20250311 164100 6455014725 28100 28100 28100 28100 0
230 20250311 164000 6455014725 28100 28100 28100 28100 0
231 20250311 163900 6455014725 28100 28100 28100 28100 0
232 20250311 163800 6455014725 28100 28100 28100 28100 0
233 20250311 163700 6455014725 28100 28100 28100 28100 0
234 20250311 163600 6455014725 28100 28100 28100 28100 0
235 20250311 163500 6455014725 28100 28100 28100 28100 0
236 20250311 163400 6455014725 28100 28100 28100 28100 0
237 20250311 163300 6455014725 28100 28100 28100 28100 0
238 20250311 163200 6455014725 28100 28100 28100 28100 0
239 20250311 163100 6455014725 28100 28100 28100 28100 0
240 20250311 163000 6455014725 28100 28100 28100 28100 0
241 20250311 162900 6455014725 28100 28100 28100 28100 0
242 20250311 162800 6455014725 28100 28100 28100 28100 2003
243 20250311 162700 6455014725 28100 28100 28100 28100 0
244 20250311 162600 6455014725 28100 28100 28100 28100 0
245 20250311 162500 6455014725 28100 28100 28100 28100 0
246 20250311 162400 6455014725 28100 28100 28100 28100 0
247 20250311 162300 6455014725 28100 28100 28100 28100 0
248 20250311 162200 6455014725 28100 28100 28100 28100 0
249 20250311 162100 6455014725 28100 28100 28100 28100 0
250 20250311 162000 6455014725 28100 28100 28100 28100 0
251 20250311 161900 6455014725 28100 28100 28100 28100 0
252 20250311 161800 6455014725 28100 28100 28100 28100 0
253 20250311 161700 6455014725 28100 28100 28100 28100 0
254 20250311 161600 6455014725 28100 28100 28100 28100 0
255 20250311 161500 6455014725 28100 28100 28100 28100 0
256 20250311 161400 6455014725 28100 28100 28100 28100 0
257 20250311 161300 6455014725 28100 28100 28100 28100 0
258 20250311 161200 6455014725 28100 28100 28100 28100 0
259 20250311 161100 6455014725 28100 28100 28100 28100 0
260 20250311 161000 6455014725 28100 28100 28100 28100 0
261 20250311 160900 6455014725 28100 28100 28100 28100 0
262 20250311 160800 6455014725 28100 28100 28100 28100 0
263 20250311 160700 6455014725 28100 28100 28100 28100 0
264 20250311 160600 6455014725 28100 28100 28100 28100 0
265 20250311 160500 6455014725 28100 28100 28100 28100 0
266 20250311 160400 6455014725 28100 28100 28100 28100 0
267 20250311 160300 6455014725 28100 28100 28100 28100 0
268 20250311 160200 6455014725 28100 28100 28100 28100 0
269 20250311 160100 6455014725 28100 28100 28100 28100 0
270 20250311 160000 6455014725 28100 28100 28100 28100 0
271 20250311 155900 6455014725 28100 28100 28100 28100 0
272 20250311 155800 6455014725 28100 28100 28100 28100 2003
273 20250311 155700 6455014725 28100 28100 28100 28100 0
274 20250311 155600 6455014725 28100 28100 28100 28100 0
275 20250311 155500 6455014725 28100 28100 28100 28100 0
276 20250311 155400 6455014725 28100 28100 28100 28100 0
277 20250311 155300 6455014725 28100 28100 28100 28100 0
278 20250311 155200 6455014725 28100 28100 28100 28100 0
279 20250311 155100 6455014725 28100 28100 28100 28100 0
280 20250311 155000 6455014725 28100 28100 28100 28100 0
281 20250311 154900 6455014725 28100 28100 28100 28100 0
282 20250311 154800 6455014725 28100 28100 28100 28100 0
283 20250311 154700 6455014725 28100 28100 28100 28100 0
284 20250311 154600 6455014725 28100 28100 28100 28100 0
285 20250311 154500 6455014725 28100 28100 28100 28100 0
286 20250311 154400 6455014725 28100 28100 28100 28100 0
287 20250311 154300 6455014725 28100 28100 28100 28100 0
288 20250311 154200 6455014725 28100 28100 28100 28100 0
289 20250311 154100 6455014725 28100 28100 28100 28100 0
290 20250311 154000 6455014725 28100 28100 28100 28100 0
291 20250311 153900 6455014725 28100 28100 28100 28100 0
292 20250311 153800 6455014725 28100 28100 28100 28100 0
293 20250311 153700 6455014725 28100 28100 28100 28100 0
294 20250311 153600 6455014725 28100 28100 28100 28100 0
295 20250311 153500 6455014725 28100 28100 28100 28100 0
296 20250311 153400 6455014725 28100 28100 28100 28100 0
297 20250311 153300 6455014725 28100 28100 28100 28100 0
298 20250311 153200 6455014725 28100 28100 28100 28100 0
299 20250311 153100 6455014725 28100 28100 28100 28100 0
300 20250311 153000 6455014725 28100 28100 28100 28100 2003
301 20250311 152900 6398730425 28000 28000 28000 28000 0
302 20250311 152800 6398730425 28000 28000 28000 28000 0
303 20250311 152700 6398730425 28000 28000 28000 28000 0
304 20250311 152600 6398730425 28000 28000 28000 28000 0
305 20250311 152500 6398730425 28000 28000 28000 28000 0
306 20250311 152400 6398730425 28000 28000 28000 28000 0
307 20250311 152300 6398730425 28000 28000 28000 28000 0
308 20250311 152200 6398730425 28000 28000 28000 28000 0
309 20250311 152100 6398730425 28000 28000 28000 28000 0
310 20250311 152000 6398730425 28000 28000 28000 28000 0
311 20250311 151900 6398730425 28000 28050 28050 27950 159
312 20250311 151800 6394282675 28050 28000 28050 27950 177
313 20250311 151700 6389324975 27950 27850 28050 27850 287
314 20250311 151600 6381293575 27950 27950 28050 27850 1063
315 20250311 151500 6351531375 27950 27900 28000 27900 573
316 20250311 151400 6335511025 27900 27950 28000 27850 689
317 20250311 151300 6316254475 28000 27900 28000 27900 673
318 20250311 151200 6297445425 27900 27900 28000 27850 642
319 20250311 151100 6279504475 27900 27850 27950 27850 346
320 20250311 151000 6269836625 27850 27900 27950 27850 456
321 20250311 150900 6257100275 27850 27850 27950 27850 970
322 20250311 150800 6230023375 28000 27900 28000 27850 361
323 20250311 150700 6219934625 27900 27850 27900 27850 316
324 20250311 150600 6211121675 27900 27850 27950 27850 488
325 20250311 150500 6197492325 27900 27950 27950 27850 511
326 20250311 150400 6183224475 27850 27950 27950 27850 609
327 20250311 150300 6166214925 27950 27950 27950 27900 357
328 20250311 150200 6156238975 27950 27900 27950 27900 531
329 20250311 150100 6141409275 27900 27850 27900 27800 419
330 20250311 150000 6129726425 27850 27800 27900 27800 391
331 20250311 145900 6118823825 27850 27850 27900 27800 712
332 20250311 145800 6098988725 27850 27900 27950 27850 598
333 20250311 145700 6082294375 27900 27900 27900 27850 118
334 20250311 145600 6079002675 27950 27950 27950 27850 649
335 20250311 145500 6060904475 27950 27950 27950 27900 621
336 20250311 145400 6043558225 27900 27850 27900 27800 607
337 20250311 145300 6026640825 27850 27950 27950 27800 594
338 20250311 145200 6010076925 27900 27850 27900 27850 690
339 20250311 145100 5990841275 27750 27800 27850 27750 806
340 20250311 145000 5968424925 27800 27750 27850 27750 403
341 20250311 144900 5957215375 27750 27800 27800 27700 803
342 20250311 144800 5934926575 27750 27800 27850 27750 399
343 20250311 144700 5923830325 27800 27800 27850 27750 321
344 20250311 144600 5914908325 27750 27800 27800 27700 427
345 20250311 144500 5903057175 27800 27800 27850 27750 563
346 20250311 144400 5887405825 27800 27800 27850 27800 642
347 20250311 144300 5869553425 27800 27850 27850 27800 520
348 20250311 144200 5855078175 27850 27850 27900 27800 750
349 20250311 144100 5834195475 27800 27800 27900 27800 866
350 20250311 144000 5810077925 27750 27800 27850 27700 1085
351 20250311 143900 5779916825 27800 27800 27850 27750 883
352 20250311 143800 5755347675 27800 27750 27850 27700 1320
353 20250311 143700 5718667675 27750 27700 27750 27700 392
354 20250311 143600 5707798325 27700 27750 27750 27700 857
355 20250311 143500 5684050175 27750 27750 27800 27700 821
356 20250311 143400 5661260825 27700 27750 27750 27700 395
357 20250311 143300 5650301625 27800 27700 27800 27700 793
358 20250311 143200 5628300075 27700 27650 27750 27650 447
359 20250311 143100 5615910725 27650 27750 27800 27600 1304
360 20250311 143000 5579776825 27800 27650 27800 27650 533
361 20250311 142900 5564974475 27700 27750 27800 27650 883
362 20250311 142800 5540483825 27700 27800 27850 27700 422
363 20250311 142700 5528763675 27850 27800 27850 27750 422
364 20250311 142600 5517038575 27800 27800 27850 27750 859
365 20250311 142500 5493159025 27800 27750 27800 27700 553
366 20250311 142400 5477809675 27750 27600 27750 27550 2050
367 20250311 142300 5421087475 27550 27550 27600 27500 382
368 20250311 142200 5410565925 27550 27500 27550 27450 769
369 20250311 142100 5389428575 27450 27450 27550 27450 366
370 20250311 142000 5379364325 27550 27500 27550 27450 447
371 20250311 141900 5367084725 27450 27550 27550 27450 619
372 20250311 141800 5350059375 27550 27500 27550 27500 393
373 20250311 141700 5339249025 27500 27500 27550 27500 396
374 20250311 141600 5328354225 27500 27500 27550 27500 421
375 20250311 141500 5316773375 27550 27500 27550 27500 664
376 20250311 141400 5298505225 27550 27450 27550 27450 875
377 20250311 141300 5274467675 27450 27500 27500 27450 1377
378 20250311 141200 5236616175 27500 27500 27550 27500 351
379 20250311 141100 5226963175 27500 27500 27550 27500 738
380 20250311 141000 5206660575 27500 27500 27550 27500 290
381 20250311 140900 5198685075 27550 27500 27550 27500 544
382 20250311 140800 5183718275 27500 27600 27600 27500 2460
383 20250311 140700 5116000525 27550 27600 27650 27550 2616
384 20250311 140600 5043846075 27650 27600 27650 27600 244
385 20250311 140500 5037111275 27650 27650 27700 27600 423
386 20250311 140400 5025414575 27650 27650 27750 27650 842
387 20250311 140300 5002133175 27700 27650 27700 27650 438
388 20250311 140200 4990010425 27650 27650 27700 27650 658
389 20250311 140100 4971814425 27700 27700 27750 27700 474
390 20250311 140000 4958684525 27650 27700 27700 27600 233
391 20250311 135900 4952239825 27650 27650 27700 27600 384
392 20250311 135800 4941630575 27700 27650 27700 27600 490
393 20250311 135700 4928080575 27650 27650 27650 27650 332
394 20250311 135600 4918900775 27650 27650 27700 27650 256
395 20250311 135500 4911817800 27650 27650 27700 27650 723
396 20250311 135400 4891826800 27650 27700 27750 27650 967
397 20250311 135300 4865057750 27750 27700 27750 27700 701
398 20250311 135200 4845633300 27750 27750 27750 27700 390
399 20250311 135100 4834825550 27750 27750 27800 27750 324
400 20250311 135000 4825834400 27750 27700 27750 27700 235
401 20250311 134900 4819318050 27700 27750 27750 27650 506
402 20250311 134800 4805296100 27700 27750 27750 27650 391
403 20250311 134700 4794474150 27750 27700 27800 27650 516
404 20250311 134600 4780175000 27700 27750 27800 27700 663
405 20250311 134500 4761777650 27750 27750 27750 27750 266
406 20250311 134400 4754396150 27750 27800 27800 27750 543
407 20250311 134300 4739317150 27750 27750 27900 27750 493
408 20250311 134200 4725602500 27750 27700 27800 27700 1018
409 20250311 134100 4697361700 27700 27700 27750 27700 816
410 20250311 134000 4674728450 27700 27650 27700 27650 396
411 20250311 133900 4663766100 27700 27700 27700 27650 401
412 20250311 133800 4652672100 27700 27750 27750 27700 357
413 20250311 133700 4642780450 27750 27750 27800 27700 870
414 20250311 133600 4618671350 27750 27750 27750 27700 267
415 20250311 133500 4611272100 27750 27750 27750 27700 480
416 20250311 133400 4597963900 27750 27750 27750 27750 840
417 20250311 133300 4574653900 27750 27750 27800 27750 181
418 20250311 133200 4569628550 27750 27800 27800 27750 438
419 20250311 133100 4557453550 27800 27800 27800 27800 286
420 20250311 133000 4549502750 27800 27800 27850 27800 212
421 20250311 132900 4543609100 27850 27800 27900 27800 352
422 20250311 132800 4533805800 27800 27800 27850 27800 801
423 20250311 132700 4511528150 27850 27850 27900 27800 508
424 20250311 132600 4497379200 27850 27800 27900 27800 777
425 20250311 132500 4475736350 27850 27800 27850 27750 561
426 20250311 132400 4460124950 27750 27800 27800 27750 437
427 20250311 132300 4447985250 27800 27800 27800 27750 252
428 20250311 132200 4440982200 27800 27750 27800 27700 778
429 20250311 132100 4419373600 27700 27750 27750 27700 283
430 20250311 132000 4411526200 27700 27700 27700 27650 227
431 20250311 131900 4405239650 27700 27700 27750 27650 956
432 20250311 131800 4378779400 27700 27700 27700 27700 201
433 20250311 131700 4373211700 27700 27750 27750 27700 627
434 20250311 131600 4355839100 27750 27750 27750 27700 245
435 20250311 131500 4349046550 27750 27650 27750 27650 823
436 20250311 131400 4326247400 27700 27600 27700 27600 320
437 20250311 131300 4317394900 27600 27600 27650 27600 218
438 20250311 131200 4311377100 27600 27600 27650 27600 534
439 20250311 131100 4296630825 27600 27650 27650 27600 101
440 20250311 131000 4293839575 27600 27675 27675 27600 834
441 20250311 130900 4270780250 27650 27700 27700 27650 80
442 20250311 130800 4268568100 27600 27600 27650 27550 373
443 20250311 130700 4258274100 27650 27600 27650 27600 472
444 20250311 130600 4245240850 27600 27600 27600 27550 192
445 20250311 130500 4239943700 27600 27600 27600 27550 314
446 20250311 130400 4231286850 27600 27600 27600 27600 241
447 20250311 130300 4224635250 27600 27650 27650 27600 251
448 20250311 130200 4217704000 27650 27650 27650 27650 1089
449 20250311 130100 4187593150 27650 27650 27700 27600 823
450 20250311 130000 4164848600 27700 27700 27700 27650 296
451 20250311 125900 4156664050 27650 27650 27650 27600 326
452 20250311 125800 4147659350 27650 27700 27700 27600 226
453 20250311 125700 4141414000 27700 27650 27700 27650 581
454 20250311 125600 4125334350 27650 27650 27650 27650 211
455 20250311 125500 4119500200 27650 27600 27650 27600 197
456 20250311 125400 4114053200 27650 27650 27700 27650 221
457 20250311 125300 4107940950 27650 27650 27700 27650 325
458 20250311 125200 4098943200 27600 27650 27700 27600 826
459 20250311 125100 4076131750 27650 27650 27650 27650 183
460 20250311 125000 4071071800 27650 27700 27700 27650 526
461 20250311 124900 4056527450 27700 27700 27750 27650 118
462 20250311 124800 4053261700 27650 27650 27700 27650 132
463 20250311 124700 4049607850 27650 27750 27750 27650 531
464 20250311 124600 4034899000 27700 27700 27750 27700 253
465 20250311 124500 4027888900 27700 27700 27700 27700 313
466 20250311 124400 4019218800 27650 27700 27700 27650 167
467 20250311 124300 4014594700 27700 27650 27700 27650 642
468 20250311 124200 3996831050 27650 27650 27700 27650 191
469 20250311 124100 3991549600 27650 27700 27700 27650 553
470 20250311 124000 3976235100 27700 27750 27800 27700 324
471 20250311 123900 3967250550 27750 27850 27850 27750 77
472 20250311 123800 3965113100 27850 27850 27850 27750 221
473 20250311 123700 3958970300 27850 27750 27850 27750 390
474 20250311 123600 3948129250 27750 27800 27850 27750 415
475 20250311 123500 3936603400 27800 27750 27800 27750 197
476 20250311 123400 3931130650 27750 27800 27800 27750 504
477 20250311 123300 3917131300 27850 27800 27850 27800 274
478 20250311 123200 3909514050 27750 27750 27800 27750 597
479 20250311 123100 3892942250 27800 27850 27850 27750 218
480 20250311 123000 3886882600 27850 27750 27850 27750 539
481 20250311 122900 3871899350 27750 27750 27750 27750 398
482 20250311 122800 3860854850 27750 27800 27800 27750 1200
483 20250311 122700 3827498750 27800 27750 27800 27750 154
484 20250311 122600 3823220150 27800 27850 27850 27800 166
485 20250311 122500 3818605100 27800 27800 27850 27750 648
486 20250311 122400 3800604500 27800 27800 27800 27800 105
487 20250311 122300 3797685500 27800 27800 27850 27800 501
488 20250311 122200 3783757250 27850 27850 27850 27850 820
489 20250311 122100 3760920250 27850 27900 27950 27850 173
490 20250311 122000 3756097850 27850 27850 27850 27800 257
491 20250311 121900 3748948050 27800 27800 27850 27800 196
492 20250311 121800 3743499200 27850 27800 27900 27750 980
493 20250311 121700 3716173750 27750 27750 27800 27750 265
494 20250311 121600 3708814400 27800 27800 27800 27750 657
495 20250311 121500 3690580750 27800 27750 27800 27750 227
496 20250311 121400 3684275900 27750 27750 27800 27750 376
497 20250311 121300 3673837400 27750 27800 27850 27750 267
498 20250311 121200 3666419600 27800 27800 27850 27800 159
499 20250311 121100 3661996900 27800 27800 27850 27800 330
500 20250311 121000 3652822850 27800 27850 27900 27800 407
501 20250311 120900 3641499450 27900 27850 27900 27800 117
502 20250311 120800 3638242150 27850 27800 27850 27800 159
503 20250311 120700 3633815350 27750 27850 27900 27750 652
504 20250311 120600 3615692000 27750 27750 27850 27750 992
505 20250311 120500 3588085600 27750 27750 27750 27700 325
506 20250311 120400 3579071250 27800 27800 27800 27750 652
507 20250311 120300 3560950050 27750 27800 27800 27750 165
508 20250311 120200 3556370650 27750 27750 27800 27700 202
509 20250311 120100 3550765550 27800 27700 27800 27650 459
510 20250311 120000 3538044350 27700 27750 27750 27650 154
511 20250311 115900 3533780250 27700 27700 27700 27700 136
512 20250311 115800 3530013050 27700 27700 27700 27600 550
513 20250311 115700 3514806450 27700 27700 27700 27700 207
514 20250311 115600 3509072550 27650 27750 27750 27650 305
515 20250311 115500 3500626300 27750 27750 27750 27750 189
516 20250311 115400 3495381550 27750 27700 27800 27700 350
517 20250311 115300 3485671900 27700 27700 27750 27700 176
518 20250311 115200 3480796600 27700 27700 27700 27700 145
519 20250311 115100 3476780100 27700 27650 27700 27600 321
520 20250311 115000 3467899200 27600 27600 27600 27600 134
521 20250311 114900 3464200800 27600 27600 27650 27550 633
522 20250311 114800 3446731350 27600 27600 27600 27600 151
523 20250311 114700 3442563750 27600 27600 27650 27600 493
524 20250311 114600 3428956050 27650 27650 27650 27600 183
525 20250311 114500 3423903150 27600 27600 27650 27600 297
526 20250311 114400 3415705900 27600 27650 27650 27600 117
527 20250311 114300 3412474550 27650 27600 27650 27600 387
528 20250311 114200 3401785425 27600 27600 27650 27600 296
529 20250311 114100 3393607275 27600 27650 27700 27600 600
530 20250311 114000 3377017425 27650 27650 27650 27500 611
531 20250311 113900 3360165775 27600 27650 27700 27600 247
532 20250311 113800 3353342525 27650 27650 27700 27600 436
533 20250311 113700 3341296725 27700 27800 27800 27700 310
534 20250311 113600 3332682675 27900 27600 27900 27600 2079
535 20250311 113500 3274893175 27600 27600 27600 27550 202
536 20250311 113400 3269325275 27600 27600 27650 27550 192
537 20250311 113300 3264027675 27600 27650 27650 27600 466
538 20250311 113200 3251157125 27650 27700 27700 27550 395
539 20250311 113100 3240265125 27650 27700 27700 27500 971
540 20250311 113000 3213468525 27650 27550 27650 27550 169
541 20250311 112900 3208805275 27600 27650 27650 27550 429
542 20250311 112800 3196976725 27700 27650 27700 27650 155
543 20250311 112700 3192690125 27650 27625 27750 27600 248
544 20250311 112600 3185824350 27600 27600 27650 27550 188
545 20250311 112500 3180639100 27600 27650 27650 27550 229
546 20250311 112400 3174319750 27600 27600 27600 27600 369
547 20250311 112300 3164135350 27500 27600 27600 27500 343
548 20250311 112200 3154678350 27600 27625 27650 27500 680
549 20250311 112100 3135943150 27650 27600 27700 27600 94
550 20250311 112000 3133346400 27600 27750 27750 27500 744
551 20250311 111900 3112803550 27750 27650 27750 27650 3029
552 20250311 111800 3028892600 27650 27650 27750 27650 485
553 20250311 111700 3015450500 27650 27650 27700 27600 513
554 20250311 111600 3001258725 27650 27550 27650 27525 913
555 20250311 111500 2976047875 27550 27450 27550 27400 430
556 20250311 111400 2964222225 27450 27450 27450 27450 183
557 20250311 111300 2959198875 27500 27500 27550 27500 537
558 20250311 111200 2944430775 27550 27450 27550 27450 244
559 20250311 111100 2937719575 27450 27450 27450 27400 430
560 20250311 111000 2925929475 27400 27450 27450 27400 401
561 20250311 110900 2914937375 27400 27400 27450 27400 143
562 20250311 110800 2911017125 27450 27350 27500 27350 789
563 20250311 110700 2889376275 27350 27250 27350 27200 909
564 20250311 110600 2864538125 27200 27250 27300 27200 156
565 20250311 110500 2860288275 27250 27250 27250 27200 212
566 20250311 110400 2854515725 27250 27200 27250 27150 804
567 20250311 110300 2832657675 27250 27150 27250 27150 204
568 20250311 110200 2827110075 27250 27200 27250 27150 402
569 20250311 110100 2816181675 27200 27200 27200 27150 200
570 20250311 110000 2810746625 27150 27200 27250 27150 136
571 20250311 105900 2807049125 27200 27200 27200 27150 230
572 20250311 105800 2800795575 27150 27200 27200 27150 250
573 20250311 105700 2794002975 27200 27150 27250 27150 219
574 20250311 105600 2788054875 27200 27200 27300 27200 758
575 20250311 105500 2767437125 27200 27300 27300 27200 1624
576 20250311 105400 2723218125 27250 27250 27300 27250 338
577 20250311 105300 2714007275 27250 27250 27300 27200 657
578 20250311 105200 2696108125 27250 27250 27350 27250 511
579 20250311 105100 2682179375 27250 27250 27300 27250 455
580 20250311 105000 2669767425 27250 27300 27300 27250 399
581 20250311 104900 2658887425 27250 27300 27300 27250 233
582 20250311 104800 2652532775 27300 27300 27325 27300 195
583 20250311 104700 2647208825 27300 27300 27300 27250 217
584 20250311 104600 2641288125 27300 27300 27300 27250 1060
585 20250311 104500 2612396375 27300 27300 27300 27300 210
586 20250311 104400 2606663375 27400 27400 27450 27250 839
587 20250311 104300 2583696625 27400 27450 27450 27400 473
588 20250311 104200 2570717225 27450 27350 27450 27350 222
589 20250311 104100 2564639325 27400 27350 27400 27300 234
590 20250311 104000 2558240375 27300 27250 27350 27250 196
591 20250311 103900 2552892525 27300 27200 27300 27200 476
592 20250311 103800 2539918125 27200 27200 27250 27200 190
593 20250311 103700 2534742475 27300 27250 27350 27200 764
594 20250311 103600 2513927275 27300 27300 27300 27250 267
595 20250311 103500 2506649625 27250 27300 27300 27250 422
596 20250311 103400 2495146125 27300 27250 27300 27250 161
597 20250311 103300 2490756525 27200 27200 27725 27150 2300
598 20250311 103200 2427939600 27200 27250 27250 27200 247
599 20250311 103100 2421215050 27250 27300 27300 27250 301
600 20250311 103000 2413011600 27300 27250 27350 27250 186
601 20250311 102900 2407939600 27250 27300 27300 27250 234
602 20250311 102800 2401561950 27250 27250 27300 27250 619
603 20250311 102700 2384691500 27250 27250 27300 27200 329
604 20250311 102600 2375736850 27250 27250 27300 27200 509
605 20250311 102500 2361888500 27200 27200 27275 27200 197
606 20250311 102400 2356521575 27200 27200 27250 27200 1029
607 20250311 102300 2328531575 27200 27250 27325 27200 908
608 20250311 102200 2303816500 27200 27150 27375 27150 1005
609 20250311 102100 2276444675 27150 27150 27175 27100 919
610 20250311 102000 2251498675 27100 27100 27200 27100 673
611 20250311 101900 2233253525 27150 27200 27250 27100 1761
612 20250311 101800 2185421725 27200 27250 27250 27200 605
613 20250311 101700 2168945025 27250 27250 27300 27250 554
614 20250311 101600 2153843400 27250 27250 27300 27250 269
615 20250311 101500 2146512725 27300 27250 27300 27200 416
616 20250311 101400 2135177875 27250 27250 27300 27250 272
617 20250311 101300 2127765475 27250 27300 27300 27250 641
618 20250311 101200 2110288025 27300 27300 27350 27250 1048
619 20250311 101100 2081676325 27300 27300 27300 27250 375
620 20250311 101000 2071445625 27300 27300 27350 27300 351
621 20250311 100900 2061863225 27350 27300 27350 27300 718
622 20250311 100800 2042261700 27300 27350 27350 27300 934
623 20250311 100700 2016727175 27350 27400 27450 27350 1342
624 20250311 100600 1979966025 27400 27400 27450 27400 335
625 20250311 100500 1970786025 27450 27400 27450 27400 776
626 20250311 100400 1949508225 27450 27450 27450 27400 840
627 20250311 100300 1926453575 27450 27450 27450 27450 181
628 20250311 100200 1921485125 27450 27450 27450 27450 152
629 20250311 100100 1917312725 27450 27450 27500 27450 228
630 20250311 100000 1911053775 27450 27500 27500 27400 313
631 20250311 095900 1902467925 27400 27450 27500 27400 1221
632 20250311 095800 1868970875 27450 27500 27500 27450 405
633 20250311 095700 1857852575 27450 27450 27450 27450 141
634 20250311 095600 1853982125 27500 27500 27500 27450 167
635 20250311 095500 1849395925 27500 27450 27500 27450 172
636 20250311 095400 1844671575 27450 27450 27500 27450 1955
637 20250311 095300 1790962075 27450 27450 27500 27450 954
638 20250311 095200 1764772800 27500 27450 27550 27450 1712
639 20250311 095100 1717716000 27450 27500 27500 27450 763
640 20250311 095000 1696735900 27500 27500 27525 27500 462
641 20250311 094900 1684030850 27500 27500 27500 27450 5655
642 20250311 094800 1528561850 27500 27550 27600 27500 1925
643 20250311 094700 1475541000 27550 27550 27550 27500 1428
644 20250311 094600 1436203725 27550 27600 27650 27550 2402
645 20250311 094500 1369944975 27600 27600 27650 27600 127
646 20250311 094400 1366436575 27650 27650 27650 27600 94
647 20250311 094300 1363841575 27650 27700 27700 27600 443
648 20250311 094200 1351592175 27650 27650 27700 27650 269
649 20250311 094100 1344152000 27650 27600 27700 27600 449
650 20250311 094000 1331736400 27600 27600 27700 27600 1627
651 20250311 093900 1286771500 27650 27650 27650 27600 1407
652 20250311 093800 1247868350 27700 27600 27700 27600 186
653 20250311 093700 1242722600 27650 27650 27650 27600 430
654 20250311 093600 1230846350 27700 27600 27700 27600 1982
655 20250311 093500 1176120750 27650 27800 27800 27650 1217
656 20250311 093400 1142442950 27850 27900 27900 27850 376
657 20250311 093300 1131970800 27850 27950 27950 27850 17
658 20250311 093200 1131495900 27950 27950 27950 27950 123
659 20250311 093100 1128058050 27950 27800 27950 27750 274
660 20250311 093000 1120424550 27750 27800 27950 27750 551
661 20250311 092900 1105101450 27750 27750 27750 27700 753
662 20250311 092800 1084215750 27700 27700 27750 27700 1841
663 20250311 092700 1033196950 27650 27675 27700 27600 334
664 20250311 092600 1023959575 27650 27700 27700 27600 1416
665 20250311 092500 984808125 27650 27700 27700 27550 1479
666 20250311 092400 944006525 27650 27700 27700 27650 440
667 20250311 092300 931835825 27700 27800 27800 27550 4617
668 20250311 092200 804131775 27850 27850 27850 27800 117
669 20250311 092100 800876525 27850 27900 27900 27850 669
670 20250311 092000 782244825 27900 27900 27900 27900 263
671 20250311 091900 774907125 27900 27950 27950 27900 457
672 20250311 091800 762152075 27900 27950 28000 27900 343
673 20250311 091700 752558675 27850 27900 27900 27850 1643
674 20250311 091600 706724725 27900 27900 27950 27900 2857
675 20250311 091500 627014375 27900 27950 27950 27800 1559
676 20250311 091400 583587975 27950 27850 28000 27850 321
677 20250311 091300 574634375 27850 27900 27900 27800 101
678 20250311 091200 571821825 27900 27800 27900 27750 562
679 20250311 091100 556191275 27800 27800 27850 27800 122
680 20250311 091000 552798675 27800 28000 28000 27800 878
681 20250311 090900 528360675 28050 27850 28050 27850 64
682 20250311 090800 526578075 27850 27900 28000 27850 415
683 20250311 090700 515001275 28000 28000 28100 27900 272
684 20250311 090600 507399100 28100 27850 28150 27850 1455
685 20250311 090500 466714600 27850 27950 27950 27850 643
686 20250311 090400 448796300 27850 27900 27900 27750 1592
687 20250311 090300 404397850 27750 27850 27900 27650 2719
688 20250311 090200 329002650 27900 27900 27900 27650 1735
689 20250311 090100 280917400 27800 28000 28000 27450 4677
690 20250311 090000 151268550 28000 27950 28200 27750 5412