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

691
137400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202900,7843833125,42600,42600,42600,42600,3735
20250311,202800,7843833125,42600,42600,42600,42600,0
20250311,202700,7843833125,42600,42600,42600,42600,0
20250311,202600,7843833125,42600,42600,42600,42600,0
20250311,202500,7843833125,42600,42600,42600,42600,0
20250311,202400,7843833125,42600,42600,42600,42600,0
20250311,202300,7843833125,42600,42600,42600,42600,0
20250311,202200,7843833125,42600,42600,42600,42600,0
20250311,202100,7843833125,42600,42600,42600,42600,0
20250311,202000,7843833125,42600,42600,42600,42600,0
20250311,201900,7843833125,42600,42600,42600,42600,0
20250311,201800,7843833125,42600,42600,42600,42600,0
20250311,201700,7843833125,42600,42600,42600,42600,0
20250311,201600,7843833125,42600,42600,42600,42600,0
20250311,201500,7843833125,42600,42600,42600,42600,0
20250311,201400,7843833125,42600,42600,42600,42600,0
20250311,201300,7843833125,42600,42600,42600,42600,0
20250311,201200,7843833125,42600,42600,42600,42600,0
20250311,201100,7843833125,42600,42600,42600,42600,0
20250311,201000,7843833125,42600,42600,42600,42600,0
20250311,200900,7843833125,42600,42600,42600,42600,0
20250311,200800,7843833125,42600,42600,42600,42600,0
20250311,200700,7843833125,42600,42600,42600,42600,0
20250311,200600,7843833125,42600,42600,42600,42600,0
20250311,200500,7843833125,42600,42600,42600,42600,0
20250311,200400,7843833125,42600,42600,42600,42600,0
20250311,200300,7843833125,42600,42600,42600,42600,0
20250311,200200,7843833125,42600,42600,42600,42600,0
20250311,200100,7843833125,42600,42600,42600,42600,0
20250311,200000,7843833125,42600,42600,42600,42600,0
20250311,195900,7843833125,42600,42600,42600,42600,3735
20250311,195800,7843833125,42600,42600,42600,42600,0
20250311,195700,7843833125,42600,42600,42600,42600,0
20250311,195600,7843833125,42600,42600,42600,42600,0
20250311,195500,7843833125,42600,42600,42600,42600,0
20250311,195400,7843833125,42600,42600,42600,42600,0
20250311,195300,7843833125,42600,42600,42600,42600,0
20250311,195200,7843833125,42600,42600,42600,42600,0
20250311,195100,7843833125,42600,42600,42600,42600,0
20250311,195000,7843833125,42600,42600,42600,42600,0
20250311,194900,7843833125,42600,42600,42600,42600,0
20250311,194800,7843833125,42600,42600,42600,42600,0
20250311,194700,7843833125,42600,42600,42600,42600,0
20250311,194600,7843833125,42600,42600,42600,42600,0
20250311,194500,7843833125,42600,42600,42600,42600,0
20250311,194400,7843833125,42600,42600,42600,42600,0
20250311,194300,7843833125,42600,42600,42600,42600,0
20250311,194200,7843833125,42600,42600,42600,42600,0
20250311,194100,7843833125,42600,42600,42600,42600,0
20250311,194000,7843833125,42600,42600,42600,42600,0
20250311,193900,7843833125,42600,42600,42600,42600,0
20250311,193800,7843833125,42600,42600,42600,42600,0
20250311,193700,7843833125,42600,42600,42600,42600,0
20250311,193600,7843833125,42600,42600,42600,42600,0
20250311,193500,7843833125,42600,42600,42600,42600,0
20250311,193400,7843833125,42600,42600,42600,42600,0
20250311,193300,7843833125,42600,42600,42600,42600,0
20250311,193200,7843833125,42600,42600,42600,42600,0
20250311,193100,7843833125,42600,42600,42600,42600,0
20250311,193000,7843833125,42600,42600,42600,42600,0
20250311,192900,7843833125,42600,42600,42600,42600,3735
20250311,192800,7843833125,42600,42600,42600,42600,0
20250311,192700,7843833125,42600,42600,42600,42600,0
20250311,192600,7843833125,42600,42600,42600,42600,0
20250311,192500,7843833125,42600,42600,42600,42600,0
20250311,192400,7843833125,42600,42600,42600,42600,0
20250311,192300,7843833125,42600,42600,42600,42600,0
20250311,192200,7843833125,42600,42600,42600,42600,0
20250311,192100,7843833125,42600,42600,42600,42600,0
20250311,192000,7843833125,42600,42600,42600,42600,0
20250311,191900,7843833125,42600,42600,42600,42600,0
20250311,191800,7843833125,42600,42600,42600,42600,0
20250311,191700,7843833125,42600,42600,42600,42600,0
20250311,191600,7843833125,42600,42600,42600,42600,0
20250311,191500,7843833125,42600,42600,42600,42600,0
20250311,191400,7843833125,42600,42600,42600,42600,0
20250311,191300,7843833125,42600,42600,42600,42600,0
20250311,191200,7843833125,42600,42600,42600,42600,0
20250311,191100,7843833125,42600,42600,42600,42600,0
20250311,191000,7843833125,42600,42600,42600,42600,0
20250311,190900,7843833125,42600,42600,42600,42600,0
20250311,190800,7843833125,42600,42600,42600,42600,0
20250311,190700,7843833125,42600,42600,42600,42600,0
20250311,190600,7843833125,42600,42600,42600,42600,0
20250311,190500,7843833125,42600,42600,42600,42600,0
20250311,190400,7843833125,42600,42600,42600,42600,0
20250311,190300,7843833125,42600,42600,42600,42600,0
20250311,190200,7843833125,42600,42600,42600,42600,0
20250311,190100,7843833125,42600,42600,42600,42600,0
20250311,190000,7843833125,42600,42600,42600,42600,0
20250311,185900,7843833125,42600,42600,42600,42600,3735
20250311,185800,7843833125,42600,42600,42600,42600,0
20250311,185700,7843833125,42600,42600,42600,42600,0
20250311,185600,7843833125,42600,42600,42600,42600,0
20250311,185500,7843833125,42600,42600,42600,42600,0
20250311,185400,7843833125,42600,42600,42600,42600,0
20250311,185300,7843833125,42600,42600,42600,42600,0
20250311,185200,7843833125,42600,42600,42600,42600,0
20250311,185100,7843833125,42600,42600,42600,42600,0
20250311,185000,7843833125,42600,42600,42600,42600,0
20250311,184900,7843833125,42600,42600,42600,42600,0
20250311,184800,7843833125,42600,42600,42600,42600,0
20250311,184700,7843833125,42600,42600,42600,42600,0
20250311,184600,7843833125,42600,42600,42600,42600,0
20250311,184500,7843833125,42600,42600,42600,42600,0
20250311,184400,7843833125,42600,42600,42600,42600,0
20250311,184300,7843833125,42600,42600,42600,42600,0
20250311,184200,7843833125,42600,42600,42600,42600,0
20250311,184100,7843833125,42600,42600,42600,42600,0
20250311,184000,7843833125,42600,42600,42600,42600,0
20250311,183900,7843833125,42600,42600,42600,42600,0
20250311,183800,7843833125,42600,42600,42600,42600,0
20250311,183700,7843833125,42600,42600,42600,42600,0
20250311,183600,7843833125,42600,42600,42600,42600,0
20250311,183500,7843833125,42600,42600,42600,42600,0
20250311,183400,7843833125,42600,42600,42600,42600,0
20250311,183300,7843833125,42600,42600,42600,42600,0
20250311,183200,7843833125,42600,42600,42600,42600,0
20250311,183100,7843833125,42600,42600,42600,42600,0
20250311,183000,7843833125,42600,42600,42600,42600,0
20250311,182900,7843833125,42600,42600,42600,42600,3735
20250311,182800,7843833125,42600,42600,42600,42600,0
20250311,182700,7843833125,42600,42600,42600,42600,0
20250311,182600,7843833125,42600,42600,42600,42600,0
20250311,182500,7843833125,42600,42600,42600,42600,0
20250311,182400,7843833125,42600,42600,42600,42600,0
20250311,182300,7843833125,42600,42600,42600,42600,0
20250311,182200,7843833125,42600,42600,42600,42600,0
20250311,182100,7843833125,42600,42600,42600,42600,0
20250311,182000,7843833125,42600,42600,42600,42600,0
20250311,181900,7843833125,42600,42600,42600,42600,0
20250311,181800,7843833125,42600,42600,42600,42600,0
20250311,181700,7843833125,42600,42600,42600,42600,0
20250311,181600,7843833125,42600,42600,42600,42600,0
20250311,181500,7843833125,42600,42600,42600,42600,0
20250311,181400,7843833125,42600,42600,42600,42600,0
20250311,181300,7843833125,42600,42600,42600,42600,0
20250311,181200,7843833125,42600,42600,42600,42600,0
20250311,181100,7843833125,42600,42600,42600,42600,0
20250311,181000,7843833125,42600,42600,42600,42600,0
20250311,180900,7843833125,42600,42600,42600,42600,0
20250311,180800,7843833125,42600,42600,42600,42600,0
20250311,180700,7843833125,42600,42600,42600,42600,0
20250311,180600,7843833125,42600,42600,42600,42600,0
20250311,180500,7843833125,42600,42600,42600,42600,0
20250311,180400,7843833125,42600,42600,42600,42600,0
20250311,180300,7843833125,42600,42600,42600,42600,0
20250311,180200,7843833125,42600,42600,42600,42600,0
20250311,180100,7843833125,42600,42600,42600,42600,0
20250311,180000,7843833125,42600,42600,42600,42600,0
20250311,175900,7843833125,42600,42600,42600,42600,3735
20250311,175800,7843833125,42600,42600,42600,42600,0
20250311,175700,7843833125,42600,42600,42600,42600,0
20250311,175600,7843833125,42600,42600,42600,42600,0
20250311,175500,7843833125,42600,42600,42600,42600,0
20250311,175400,7843833125,42600,42600,42600,42600,0
20250311,175300,7843833125,42600,42600,42600,42600,0
20250311,175200,7843833125,42600,42600,42600,42600,0
20250311,175100,7843833125,42600,42600,42600,42600,0
20250311,175000,7843833125,42600,42600,42600,42600,0
20250311,174900,7843833125,42600,42600,42600,42600,0
20250311,174800,7843833125,42600,42600,42600,42600,0
20250311,174700,7843833125,42600,42600,42600,42600,0
20250311,174600,7843833125,42600,42600,42600,42600,0
20250311,174500,7843833125,42600,42600,42600,42600,0
20250311,174400,7843833125,42600,42600,42600,42600,0
20250311,174300,7843833125,42600,42600,42600,42600,0
20250311,174200,7843833125,42600,42600,42600,42600,0
20250311,174100,7843833125,42600,42600,42600,42600,0
20250311,174000,7843833125,42600,42600,42600,42600,0
20250311,173900,7843833125,42600,42600,42600,42600,0
20250311,173800,7843833125,42600,42600,42600,42600,0
20250311,173700,7843833125,42600,42600,42600,42600,0
20250311,173600,7843833125,42600,42600,42600,42600,0
20250311,173500,7843833125,42600,42600,42600,42600,0
20250311,173400,7843833125,42600,42600,42600,42600,0
20250311,173300,7843833125,42600,42600,42600,42600,0
20250311,173200,7843833125,42600,42600,42600,42600,0
20250311,173100,7843833125,42600,42600,42600,42600,0
20250311,173000,7843833125,42600,42600,42600,42600,0
20250311,172900,7843833125,42600,42600,42600,42600,3735
20250311,172800,7843833125,42600,42600,42600,42600,0
20250311,172700,7843833125,42600,42600,42600,42600,0
20250311,172600,7843833125,42600,42600,42600,42600,0
20250311,172500,7843833125,42600,42600,42600,42600,0
20250311,172400,7843833125,42600,42600,42600,42600,0
20250311,172300,7843833125,42600,42600,42600,42600,0
20250311,172200,7843833125,42600,42600,42600,42600,0
20250311,172100,7843833125,42600,42600,42600,42600,0
20250311,172000,7843833125,42600,42600,42600,42600,0
20250311,171900,7843833125,42600,42600,42600,42600,0
20250311,171800,7843833125,42600,42600,42600,42600,0
20250311,171700,7843833125,42600,42600,42600,42600,0
20250311,171600,7843833125,42600,42600,42600,42600,0
20250311,171500,7843833125,42600,42600,42600,42600,0
20250311,171400,7843833125,42600,42600,42600,42600,0
20250311,171300,7843833125,42600,42600,42600,42600,0
20250311,171200,7843833125,42600,42600,42600,42600,0
20250311,171100,7843833125,42600,42600,42600,42600,0
20250311,171000,7843833125,42600,42600,42600,42600,0
20250311,170900,7843833125,42600,42600,42600,42600,0
20250311,170800,7843833125,42600,42600,42600,42600,0
20250311,170700,7843833125,42600,42600,42600,42600,0
20250311,170600,7843833125,42600,42600,42600,42600,0
20250311,170500,7843833125,42600,42600,42600,42600,0
20250311,170400,7843833125,42600,42600,42600,42600,0
20250311,170300,7843833125,42600,42600,42600,42600,0
20250311,170200,7843833125,42600,42600,42600,42600,0
20250311,170100,7843833125,42600,42600,42600,42600,0
20250311,170000,7843833125,42600,42600,42600,42600,0
20250311,165900,7843833125,42600,42600,42600,42600,3735
20250311,165800,7843833125,42600,42600,42600,42600,0
20250311,165700,7843833125,42600,42600,42600,42600,0
20250311,165600,7843833125,42600,42600,42600,42600,0
20250311,165500,7843833125,42600,42600,42600,42600,0
20250311,165400,7843833125,42600,42600,42600,42600,0
20250311,165300,7843833125,42600,42600,42600,42600,0
20250311,165200,7843833125,42600,42600,42600,42600,0
20250311,165100,7843833125,42600,42600,42600,42600,0
20250311,165000,7843833125,42600,42600,42600,42600,0
20250311,164900,7843833125,42600,42600,42600,42600,0
20250311,164800,7843833125,42600,42600,42600,42600,0
20250311,164700,7843833125,42600,42600,42600,42600,0
20250311,164600,7843833125,42600,42600,42600,42600,0
20250311,164500,7843833125,42600,42600,42600,42600,0
20250311,164400,7843833125,42600,42600,42600,42600,0
20250311,164300,7843833125,42600,42600,42600,42600,0
20250311,164200,7843833125,42600,42600,42600,42600,0
20250311,164100,7843833125,42600,42600,42600,42600,0
20250311,164000,7843833125,42600,42600,42600,42600,0
20250311,163900,7843833125,42600,42600,42600,42600,0
20250311,163800,7843833125,42600,42600,42600,42600,0
20250311,163700,7843833125,42600,42600,42600,42600,0
20250311,163600,7843833125,42600,42600,42600,42600,0
20250311,163500,7843833125,42600,42600,42600,42600,0
20250311,163400,7843833125,42600,42600,42600,42600,0
20250311,163300,7843833125,42600,42600,42600,42600,0
20250311,163200,7843833125,42600,42600,42600,42600,0
20250311,163100,7843833125,42600,42600,42600,42600,0
20250311,163000,7843833125,42600,42600,42600,42600,0
20250311,162900,7843833125,42600,42600,42600,42600,3735
20250311,162800,7843833125,42600,42600,42600,42600,0
20250311,162700,7843833125,42600,42600,42600,42600,0
20250311,162600,7843833125,42600,42600,42600,42600,0
20250311,162500,7843833125,42600,42600,42600,42600,0
20250311,162400,7843833125,42600,42600,42600,42600,0
20250311,162300,7843833125,42600,42600,42600,42600,0
20250311,162200,7843833125,42600,42600,42600,42600,0
20250311,162100,7843833125,42600,42600,42600,42600,0
20250311,162000,7843833125,42600,42600,42600,42600,0
20250311,161900,7843833125,42600,42600,42600,42600,0
20250311,161800,7843833125,42600,42600,42600,42600,0
20250311,161700,7843833125,42600,42600,42600,42600,0
20250311,161600,7843833125,42600,42600,42600,42600,0
20250311,161500,7843833125,42600,42600,42600,42600,0
20250311,161400,7843833125,42600,42600,42600,42600,0
20250311,161300,7843833125,42600,42600,42600,42600,0
20250311,161200,7843833125,42600,42600,42600,42600,0
20250311,161100,7843833125,42600,42600,42600,42600,0
20250311,161000,7843833125,42600,42600,42600,42600,0
20250311,160900,7843833125,42600,42600,42600,42600,0
20250311,160800,7843833125,42600,42600,42600,42600,0
20250311,160700,7843833125,42600,42600,42600,42600,0
20250311,160600,7843833125,42600,42600,42600,42600,0
20250311,160500,7843833125,42600,42600,42600,42600,0
20250311,160400,7843833125,42600,42600,42600,42600,0
20250311,160300,7843833125,42600,42600,42600,42600,0
20250311,160200,7843833125,42600,42600,42600,42600,0
20250311,160100,7843833125,42600,42600,42600,42600,0
20250311,160000,7843833125,42600,42600,42600,42600,0
20250311,155900,7843833125,42600,42600,42600,42600,3735
20250311,155800,7843833125,42600,42600,42600,42600,0
20250311,155700,7843833125,42600,42600,42600,42600,0
20250311,155600,7843833125,42600,42600,42600,42600,0
20250311,155500,7843833125,42600,42600,42600,42600,0
20250311,155400,7843833125,42600,42600,42600,42600,0
20250311,155300,7843833125,42600,42600,42600,42600,0
20250311,155200,7843833125,42600,42600,42600,42600,0
20250311,155100,7843833125,42600,42600,42600,42600,0
20250311,155000,7843833125,42600,42600,42600,42600,0
20250311,154900,7843833125,42600,42600,42600,42600,0
20250311,154800,7843833125,42600,42600,42600,42600,0
20250311,154700,7843833125,42600,42600,42600,42600,0
20250311,154600,7843833125,42600,42600,42600,42600,0
20250311,154500,7843833125,42600,42600,42600,42600,0
20250311,154400,7843833125,42600,42600,42600,42600,0
20250311,154300,7843833125,42600,42600,42600,42600,0
20250311,154200,7843833125,42600,42600,42600,42600,0
20250311,154100,7843833125,42600,42600,42600,42600,0
20250311,154000,7843833125,42600,42600,42600,42600,0
20250311,153900,7843833125,42600,42600,42600,42600,0
20250311,153800,7843833125,42600,42600,42600,42600,0
20250311,153700,7843833125,42600,42600,42600,42600,0
20250311,153600,7843833125,42600,42600,42600,42600,0
20250311,153500,7843833125,42600,42600,42600,42600,0
20250311,153400,7843833125,42600,42600,42600,42600,0
20250311,153300,7843833125,42600,42600,42600,42600,0
20250311,153200,7843833125,42600,42600,42600,42600,0
20250311,153100,7843833125,42600,42600,42600,42600,0
20250311,153000,7843833125,42600,42600,42600,42600,3735
20250311,152900,7684722125,42500,42500,42500,42500,0
20250311,152800,7684722125,42500,42500,42500,42500,0
20250311,152700,7684722125,42500,42500,42500,42500,0
20250311,152600,7684722125,42500,42500,42500,42500,0
20250311,152500,7684722125,42500,42500,42500,42500,0
20250311,152400,7684722125,42500,42500,42500,42500,0
20250311,152300,7684722125,42500,42500,42500,42500,0
20250311,152200,7684722125,42500,42500,42500,42500,0
20250311,152100,7684722125,42500,42500,42500,42500,0
20250311,152000,7684722125,42500,42500,42500,42500,0
20250311,151900,7684722125,42500,42450,42500,42400,710
20250311,151800,7654581575,42450,42450,42500,42400,715
20250311,151700,7624236025,42450,42400,42450,42400,228
20250311,151600,7614566525,42450,42400,42500,42400,384
20250311,151500,7598273900,42450,42350,42500,42350,806
20250311,151400,7564058150,42350,42350,42450,42300,936
20250311,151300,7524357600,42300,42300,42400,42300,292
20250311,151200,7512004400,42300,42350,42400,42300,280
20250311,151100,7500147050,42350,42350,42400,42350,602
20250311,151000,7474635300,42350,42300,42400,42250,1277
20250311,150900,7420568550,42350,42300,42350,42250,991
20250311,150800,7378620700,42300,42300,42350,42300,662
20250311,150700,7350617550,42350,42300,42350,42300,515
20250311,150600,7328830000,42350,42300,42350,42300,225
20250311,150500,7319311900,42300,42350,42400,42300,480
20250311,150400,7298996250,42325,42300,42325,42300,287
20250311,150300,7286856125,42350,42300,42400,42300,384
20250311,150200,7270606375,42300,42400,42400,42300,344
20250311,150100,7256040675,42350,42400,42400,42350,270
20250311,150000,7244603625,42350,42400,42450,42350,496
20250311,145900,7223574925,42450,42350,42450,42350,1185
20250311,145800,7173340625,42350,42400,42400,42300,951
20250311,145700,7133074075,42400,42400,42450,42350,142
20250311,145600,7127057425,42400,42400,42400,42350,219
20250311,145500,7117776825,42450,42425,42450,42350,12
20250311,145400,7117268175,42450,42350,42450,42300,1033
20250311,145300,7073520650,42400,42450,42475,42400,152
20250311,145200,7067070125,42350,42400,42450,42350,22
20250311,145100,7066137025,42450,42350,42450,42300,348
20250311,145000,7051405625,42500,42400,42500,42350,1153
20250311,144900,7002559225,42400,42450,42450,42400,223
20250311,144800,6993093025,42450,42450,42450,42450,7
20250311,144700,6992795875,42400,42400,42400,42375,378
20250311,144600,6976768700,42400,42500,42500,42400,201
20250311,144500,6968246200,42400,42450,42450,42400,192
20250311,144400,6960103850,42450,42450,42450,42450,11
20250311,144300,6959636900,42450,42500,42550,42450,161
20250311,144200,6952796650,42550,42400,42550,42400,189
20250311,144100,6944775100,42400,42500,42500,42400,301
20250311,144000,6932006800,42450,42450,42450,42450,90
20250311,143900,6928186300,42450,42450,42500,42450,147
20250311,143800,6921944750,42500,42500,42500,42500,105
20250311,143700,6917482250,42500,42550,42600,42500,36
20250311,143600,6915951850,42550,42450,42550,42350,160
20250311,143500,6909158350,42350,42350,42450,42350,22
20250311,143400,6908226450,42350,42400,42450,42350,292
20250311,143300,6895836900,42400,42400,42400,42375,44
20250311,143200,6893971325,42400,42400,42400,42400,76
20250311,143100,6890748925,42400,42400,42400,42400,70
20250311,143000,6887780925,42400,42400,42400,42375,139
20250311,142900,6881887350,42400,42400,42450,42400,253
20250311,142800,6871160050,42400,42400,42400,42350,86
20250311,142700,6867516000,42400,42400,42400,42400,123
20250311,142600,6862300800,42400,42400,42400,42350,429
20250311,142500,6844127400,42400,42400,42450,42400,85
20250311,142400,6840522400,42400,42400,42400,42350,478
20250311,142300,6820264250,42400,42350,42400,42350,45
20250311,142200,6818358000,42400,42350,42400,42350,320
20250311,142100,6804801050,42350,42400,42400,42350,1098
20250311,142000,6758247200,42400,42450,42450,42400,64
20250311,141900,6755532600,42400,42400,42400,42400,241
20250311,141800,6745314200,42400,42450,42450,42400,127
20250311,141700,6739927200,42450,42450,42450,42400,44
20250311,141600,6738060450,42400,42400,42400,42400,26
20250311,141500,6736958050,42450,42400,42450,42400,39
20250311,141400,6735303900,42450,42450,42450,42450,12
20250311,141300,6734794500,42400,42400,42450,42400,135
20250311,141200,6729070400,42450,42400,42450,42400,97
20250311,141100,6724956450,42450,42450,42450,42400,93
20250311,141000,6721010350,42400,42400,42450,42400,81
20250311,140900,6717575300,42450,42450,42450,42400,606
20250311,140800,6691875200,42450,42550,42550,42450,956
20250311,140700,6651284000,42600,42500,42600,42450,435
20250311,140600,6632793900,42500,42500,42500,42500,30
20250311,140500,6631518900,42500,42550,42550,42500,93
20250311,140400,6627565900,42550,42550,42550,42550,11
20250311,140300,6627097850,42600,42500,42600,42500,225
20250311,140200,6617513850,42600,42450,42600,42450,20
20250311,140100,6616664250,42500,42500,42500,42500,110
20250311,140000,6611989250,42500,42550,42550,42500,70
20250311,135900,6609011400,42550,42550,42550,42550,53
20250311,135800,6606756250,42600,42500,42600,42475,233
20250311,135700,6596840175,42500,42500,42500,42450,114
20250311,135600,6591995225,42500,42550,42550,42400,1644
20250311,135500,6522167175,42550,42500,42550,42500,41
20250311,135400,6520424275,42550,42550,42600,42500,432
20250311,135300,6502044450,42550,42550,42550,42550,181
20250311,135200,6494342900,42550,42600,42650,42550,162
20250311,135100,6487443100,42600,42600,42600,42600,71
20250311,135000,6484418500,42600,42650,42650,42600,34
20250311,134900,6482970050,42600,42600,42650,42600,86
20250311,134800,6479306100,42600,42600,42600,42600,31
20250311,134700,6477985500,42600,42700,42700,42600,343
20250311,134600,6463350800,42700,42650,42700,42650,87
20250311,134500,6459636400,42700,42650,42700,42650,164
20250311,134400,6452640250,42650,42700,42750,42650,1543
20250311,134300,6386807525,42750,42700,42750,42700,22
20250311,134200,6385868025,42700,42750,42750,42700,395
20250311,134100,6368991425,42750,42700,42750,42700,625
20250311,134000,6342285875,42700,42750,42750,42700,93
20250311,133900,6338311125,42750,42750,42775,42750,493
20250311,133800,6317235350,42750,42750,42750,42750,223
20250311,133700,6307702100,42800,42800,42800,42800,116
20250311,133600,6302737300,42750,42800,42800,42750,76
20250311,133500,6299486150,42800,42800,42900,42750,519
20250311,133400,6277264750,42800,42850,42850,42800,53
20250311,133300,6274994300,42850,42850,42850,42825,267
20250311,133200,6263554675,42850,42850,42850,42800,36
20250311,133100,6262012625,42800,42750,42800,42750,1491
20250311,133000,6198228325,42750,42700,42750,42700,73
20250311,132900,6195108225,42700,42750,42750,42700,97
20250311,132800,6190965825,42700,42700,42700,42700,54
20250311,132700,6188660025,42750,42700,42750,42700,589
20250311,132600,6163509225,42700,42650,42700,42600,1730
20250311,132500,6089725725,42600,42650,42650,42600,75
20250311,132400,6086527675,42650,42650,42650,42650,50
20250311,132300,6084395175,42650,42650,42650,42600,83
20250311,132200,6080856125,42650,42600,42650,42600,518
20250311,132100,6058789275,42600,42550,42600,42550,64
20250311,132000,6056064175,42500,42550,42550,42500,542
20250311,131900,6033020825,42550,42500,42550,42500,309
20250311,131800,6019878925,42500,42500,42500,42450,65
20250311,131700,6017116875,42500,42500,42500,42450,156
20250311,131600,6010487525,42550,42550,42550,42550,50
20250311,131500,6008360025,42550,42450,42550,42450,405
20250311,131400,5991150625,42450,42500,42500,42450,50
20250311,131300,5989025675,42450,42450,42500,42400,30
20250311,131200,5987752625,42450,42400,42450,42400,24
20250311,131100,5986734975,42400,42450,42450,42400,30
20250311,131000,5985461975,42450,42450,42450,42400,42
20250311,130900,5983679825,42450,42450,42450,42450,1
20250311,130800,5983637375,42450,42450,42500,42400,40
20250311,130700,5981938525,42500,42325,42500,42300,271
20250311,130600,5970449450,42350,42350,42350,42350,67
20250311,130500,5967612000,42350,42350,42350,42350,320
20250311,130400,5954060000,42350,42375,42400,42350,153
20250311,130300,5947579350,42350,42375,42375,42350,12
20250311,130200,5947071100,42350,42400,42400,42350,22
20250311,130100,5946139125,42400,42400,42400,42350,113
20250311,130000,5941348025,42400,42450,42450,42350,264
20250311,125900,5930155025,42400,42425,42450,42400,352
20250311,125800,5915213300,42425,42425,42425,42425,1
20250311,125700,5915170875,42400,42450,42450,42400,164
20250311,125600,5908209825,42450,42500,42500,42450,67
20250311,125500,5905365475,42500,42450,42500,42450,157
20250311,125400,5898700325,42450,42350,42450,42300,175
20250311,125300,5891278375,42450,42350,42450,42350,392
20250311,125200,5874677025,42350,42350,42350,42350,34
20250311,125100,5873237125,42350,42350,42350,42350,287
20250311,125000,5861082675,42350,42350,42350,42350,148
20250311,124900,5854814875,42350,42350,42400,42350,488
20250311,124800,5834148025,42400,42400,42400,42400,14
20250311,124700,5833554425,42350,42400,42400,42350,25
20250311,124600,5832495075,42450,42400,42450,42400,35
20250311,124500,5831010475,42400,42400,42400,42400,11
20250311,124400,5830544075,42450,42450,42500,42450,23
20250311,124300,5829567625,42450,42300,42500,42300,238
20250311,124200,5819470175,42350,42400,42400,42350,53
20250311,124100,5817225575,42350,42350,42350,42350,166
20250311,124000,5810195475,42350,42450,42450,42350,590
20250311,123900,5785174075,42450,42550,42550,42450,118
20250311,123800,5780159075,42550,42550,42550,42450,155
20250311,123700,5773567325,42500,42550,42550,42500,696
20250311,123600,5743983575,42550,42450,42550,42450,706
20250311,123500,5713966025,42450,42400,42500,42400,26
20250311,123400,5712862325,42500,42500,42500,42500,1
20250311,123300,5712819825,42500,42400,42500,42400,56
20250311,123200,5710443725,42450,42400,42450,42400,34
20250311,123100,5709000525,42400,42400,42450,42400,71
20250311,123000,5705989875,42400,42450,42500,42400,396
20250311,122900,5689187875,42450,42500,42500,42450,302
20250311,122800,5676367825,42450,42550,42550,42450,215
20250311,122700,5667236475,42500,42500,42500,42450,195
20250311,122600,5658949475,42500,42550,42550,42500,572
20250311,122500,5634636375,42550,42550,42550,42550,26
20250311,122400,5633530075,42550,42550,42550,42500,23
20250311,122300,5632552425,42550,42600,42600,42500,59
20250311,122200,5630041925,42600,42600,42600,42600,12
20250311,122100,5629530725,42600,42600,42600,42550,449
20250311,122000,5610419225,42550,42500,42550,42500,181
20250311,121900,5602717775,42500,42500,42500,42500,510
20250311,121800,5581042775,42550,42500,42550,42500,205
20250311,121700,5572328475,42550,42450,42550,42300,1363
20250311,121600,5514551375,42450,42500,42500,42450,22
20250311,121500,5513616875,42450,42600,42600,42450,1125
20250311,121400,5465770375,42600,42600,42650,42600,466
20250311,121300,5445918725,42600,42600,42600,42550,565
20250311,121200,5421849775,42550,42550,42600,42550,40
20250311,121100,5420146925,42600,42600,42600,42600,25
20250311,121000,5419081925,42550,42600,42600,42550,133
20250311,120900,5413421975,42600,42550,42600,42550,34
20250311,120800,5411975225,42600,42600,42600,42550,100
20250311,120700,5407715975,42600,42600,42600,42550,126
20250311,120600,5402349075,42600,42600,42600,42600,20
20250311,120500,5401497075,42550,42550,42550,42500,535
20250311,120400,5378733975,42550,42500,42550,42500,45
20250311,120300,5376820775,42550,42550,42550,42550,47
20250311,120200,5374820925,42500,42450,42500,42450,84
20250311,120100,5371254475,42550,42500,42550,42450,35
20250311,120000,5369766925,42500,42500,42500,42500,18
20250311,115900,5369001925,42500,42550,42550,42500,122
20250311,115800,5363814325,42500,42550,42550,42500,178
20250311,115700,5356246425,42500,42550,42550,42500,23
20250311,115600,5355268425,42550,42550,42550,42550,39
20250311,115500,5353608975,42550,42550,42550,42550,15
20250311,115400,5352970725,42550,42550,42550,42550,157
20250311,115300,5346290375,42550,42600,42600,42550,172
20250311,115200,5338970775,42550,42550,42575,42550,204
20250311,115100,5330289875,42525,42500,42525,42500,16
20250311,115000,5329609825,42500,42550,42550,42500,9
20250311,114900,5329227275,42500,42500,42500,42500,126
20250311,114800,5323872275,42500,42450,42500,42450,31
20250311,114700,5322555475,42500,42450,42500,42450,43
20250311,114600,5320729625,42450,42500,42500,42450,70
20250311,114500,5317755425,42500,42500,42550,42500,222
20250311,114400,5308311425,42500,42500,42550,42450,66
20250311,114300,5305504875,42500,42500,42500,42450,57
20250311,114200,5303084725,42500,42550,42600,42500,740
20250311,114100,5271632650,42500,42500,42550,42500,275
20250311,114000,5259939200,42500,42450,42500,42450,234
20250311,113900,5249994900,42450,42450,42500,42450,63
20250311,113800,5247319450,42450,42500,42550,42450,103
20250311,113700,5242942800,42500,42500,42500,42450,45
20250311,113600,5241030800,42500,42500,42550,42500,272
20250311,113500,5229470750,42500,42500,42500,42450,56
20250311,113400,5227091350,42500,42500,42500,42450,30
20250311,113300,5225816900,42500,42500,42500,42450,40
20250311,113200,5224117650,42450,42450,42500,42450,99
20250311,113100,5219914700,42450,42450,42450,42400,326
20250311,113000,5206078000,42450,42450,42450,42400,343
20250311,112900,5191517750,42450,42450,42500,42450,37
20250311,112800,5189946550,42450,42550,42550,42400,464
20250311,112700,5170239850,42550,42450,42550,42450,785
20250311,112600,5136877750,42450,42500,42500,42400,73
20250311,112500,5133778600,42500,42450,42500,42450,305
20250311,112400,5120829775,42450,42400,42450,42400,148
20250311,112300,5114553825,42400,42300,42400,42300,1283
20250311,112200,5060181575,42350,42350,42350,42350,148
20250311,112100,5053913775,42400,42350,42400,42325,172
20250311,112000,5046629425,42350,42350,42350,42350,112
20250311,111900,5041886225,42350,42350,42350,42350,166
20250311,111800,5034856125,42300,42300,42300,42250,58
20250311,111700,5032402775,42350,42250,42350,42250,23
20250311,111600,5031430325,42350,42325,42350,42300,441
20250311,111500,5012772800,42350,42350,42350,42300,1104
20250311,111400,4966064450,42300,42350,42350,42300,42
20250311,111300,4964287000,42350,42350,42350,42350,215
20250311,111200,4955181750,42350,42300,42350,42300,389
20250311,111100,4938710800,42350,42300,42350,42250,677
20250311,111000,4910073500,42300,42250,42300,42250,196
20250311,110900,4901790750,42250,42250,42250,42250,151
20250311,110800,4895411000,42250,42250,42300,42250,130
20250311,110700,4889918450,42250,42100,42300,42100,1601
20250311,110600,4822360850,42000,42100,42100,42000,188
20250311,110500,4814462950,42100,42100,42150,42100,156
20250311,110400,4807890300,42100,42100,42100,42100,18
20250311,110300,4807132500,42100,42050,42100,42050,258
20250311,110200,4796271200,42050,42050,42050,42000,236
20250311,110100,4786347450,42000,42000,42050,42000,105
20250311,110000,4781934650,42050,42050,42050,42000,94
20250311,105900,4777983400,42025,42050,42050,42025,35
20250311,105800,4776511975,42050,41950,42050,41950,75
20250311,105700,4773363425,41950,42000,42050,41950,1654
20250311,105600,4703927075,42050,42000,42050,42000,1008
20250311,105500,4661548775,42000,42100,42100,42000,543
20250311,105400,4638735875,42100,42100,42100,42100,13
20250311,105300,4638188575,42100,42000,42100,42000,69
20250311,105200,4635286225,42000,42000,42000,42000,9
20250311,105100,4634908225,42000,42000,42100,42000,314
20250311,105000,4621719725,42050,42050,42100,42000,517
20250311,104900,4599988125,42050,42050,42100,42050,143
20250311,104800,4593974875,42050,42100,42100,42050,37
20250311,104700,4592417625,42150,42150,42150,42150,14
20250311,104600,4591827525,42150,42150,42200,42050,341
20250311,104500,4577471700,42175,42200,42250,42150,80
20250311,104400,4574096025,42200,42200,42250,42200,152
20250311,104300,4567681075,42250,42300,42300,42200,162
20250311,104200,4560835275,42250,42150,42300,42150,997
20250311,104100,4518718475,42150,42200,42200,42150,775
20250311,104000,4486025125,42150,42050,42200,42050,1045
20250311,103900,4441998325,42000,42100,42100,42000,215
20250311,103800,4432959475,42000,42100,42100,42000,718
20250311,103700,4402765025,42050,42100,42100,42050,418
20250311,103600,4385176325,42050,42050,42050,42050,219
20250311,103500,4375967375,42050,42000,42050,41950,696
20250311,103400,4346711875,42000,41950,42000,41950,256
20250311,103300,4335966925,42000,41950,42000,41950,192
20250311,103200,4327904425,41950,41975,42000,41950,30
20250311,103100,4326645750,42000,41950,42000,41950,68
20250311,103000,4323790850,41900,41900,41900,41850,55
20250311,102900,4321487850,41850,41900,41950,41850,611
20250311,102800,4295902650,41950,41950,41950,41900,130
20250311,102700,4290453000,41950,41950,41950,41900,27
20250311,102600,4289321100,41900,41950,41950,41900,499
20250311,102500,4268412825,41900,41900,41950,41850,2958
20250311,102400,4144443675,41850,41850,41900,41850,223
20250311,102300,4135106825,41850,41800,41900,41800,383
20250311,102200,4119078425,41800,41800,41800,41750,258
20250311,102100,4108294675,41750,41700,41750,41700,1067
20250311,102000,4063763575,41700,41650,41700,41600,795
20250311,101900,4030636775,41650,41650,41700,41600,493
20250311,101800,4010104800,41700,41700,41700,41650,481
20250311,101700,3990061850,41650,41650,41700,41650,271
20250311,101600,3978774550,41600,41650,41750,41600,793
20250311,101500,3945751850,41650,41650,41750,41650,338
20250311,101400,3931673400,41650,41750,41750,41650,4380
20250311,101300,3749122275,41750,41750,41750,41700,244
20250311,101200,3738941150,41750,41750,41750,41700,260
20250311,101100,3728091975,41750,41700,41750,41700,255
20250311,101000,3717452925,41750,41800,41800,41750,1484
20250311,100900,3655495425,41750,41800,41800,41750,190
20250311,100800,3647561125,41750,41800,41800,41750,783
20250311,100700,3614864125,41750,41850,41850,41750,1109
20250311,100600,3568520025,41800,41850,41850,41800,591
20250311,100500,3543812175,41800,41850,41900,41800,1138
20250311,100400,3496196125,41900,41850,41900,41850,523
20250311,100300,3474296875,41900,41900,41900,41900,275
20250311,100200,3462774375,41900,41950,42000,41900,699
20250311,100100,3433469475,42000,41950,42000,41900,398
20250311,100000,3416761175,41950,41850,41950,41800,429
20250311,095900,3398793575,41800,41800,41850,41800,432
20250311,095800,3380725075,41750,41800,41800,41750,1358
20250311,095700,3324003225,41800,41800,41850,41750,472
20250311,095600,3304273775,41800,41850,41850,41800,1442
20250311,095500,3243994825,41850,41850,41900,41850,969
20250311,095400,3203442075,41850,41900,41950,41850,2095
20250311,095300,3115720475,41900,41950,41950,41900,253
20250311,095200,3105117075,41950,41900,41950,41900,331
20250311,095100,3091231725,41900,41900,41950,41900,947
20250311,095000,3051548275,41950,41950,41950,41900,1226
20250311,094900,3000142375,42000,41950,42000,41950,887
20250311,094800,2962918125,41950,42100,42100,41950,3493
20250311,094700,2816131325,42150,42100,42150,42100,280
20250311,094600,2804342475,42100,42200,42200,42100,347
20250311,094500,2789715800,42200,42150,42200,42150,786
20250311,094400,2756583100,42150,42150,42150,42100,520
20250311,094300,2734667550,42150,42250,42250,42150,312
20250311,094200,2721498850,42250,42250,42300,42250,376
20250311,094100,2705612300,42250,42200,42250,42200,305
20250311,094000,2692729600,42200,42250,42300,42150,1405
20250311,093900,2633376750,42200,42200,42200,42150,685
20250311,093800,2604498700,42200,42150,42200,42150,332
20250311,093700,2590500700,42150,42150,42150,42150,54
20250311,093600,2588224600,42150,42150,42175,42100,215
20250311,093500,2579162475,42100,42150,42200,42100,1303
20250311,093400,2524293275,42150,42200,42250,42150,461
20250311,093300,2504860325,42200,42200,42250,42150,235
20250311,093200,2494945425,42200,42150,42200,42100,533
20250311,093100,2472485425,42100,42100,42200,42050,596
20250311,093000,2447397825,42150,42150,42200,42050,756
20250311,092900,2415563875,42050,42000,42100,42000,1462
20250311,092800,2354053725,41950,41950,41975,41850,1080
20250311,092700,2308798150,41950,42050,42100,41925,2960
20250311,092600,2184524250,42050,42050,42150,42050,158
20250311,092500,2177879600,42000,42100,42150,42000,1765
20250311,092400,2103683350,42050,42150,42200,42050,1048
20250311,092300,2059525850,42200,42150,42250,42100,605
20250311,092200,2034003150,42150,42150,42150,42100,221
20250311,092100,2024692200,42150,42100,42200,42100,739
20250311,092000,1993545700,42100,42150,42200,42050,608
20250311,091900,1967932600,42150,42250,42250,42000,1936
20250311,091800,1886383650,42250,42150,42300,42150,1346
20250311,091700,1829532200,42100,42150,42200,42100,538
20250311,091600,1806846800,42100,42050,42200,42050,1701
20250311,091500,1735115900,42050,42100,42100,42000,1688
20250311,091400,1664172550,42100,42050,42200,42050,955
20250311,091300,1624002250,42100,42150,42200,42050,593
20250311,091200,1599014550,42200,42150,42200,42000,192
20250311,091100,1590935900,41950,42000,42100,41950,1590
20250311,091000,1524173450,42000,42100,42200,42000,1054
20250311,090900,1479849050,42200,42000,42200,42000,718
20250311,090800,1449608100,42000,42000,42100,41800,1872
20250311,090700,1371009250,41950,42050,42050,41850,2639
20250311,090600,1260412700,42050,42150,42150,42000,3416
20250311,090500,1116775475,42200,42250,42250,42150,1223
20250311,090400,1065177875,42250,42150,42250,42100,2411
20250311,090300,963463075,42150,41750,42150,41750,2627
20250311,090200,853030525,41800,41600,41950,41550,2127
20250311,090100,764380225,41600,42000,42050,41550,4753
20250311,090000,566144400,42050,41950,42200,41700,13494
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202900 7843833125 42600 42600 42600 42600 3735
3 20250311 202800 7843833125 42600 42600 42600 42600 0
4 20250311 202700 7843833125 42600 42600 42600 42600 0
5 20250311 202600 7843833125 42600 42600 42600 42600 0
6 20250311 202500 7843833125 42600 42600 42600 42600 0
7 20250311 202400 7843833125 42600 42600 42600 42600 0
8 20250311 202300 7843833125 42600 42600 42600 42600 0
9 20250311 202200 7843833125 42600 42600 42600 42600 0
10 20250311 202100 7843833125 42600 42600 42600 42600 0
11 20250311 202000 7843833125 42600 42600 42600 42600 0
12 20250311 201900 7843833125 42600 42600 42600 42600 0
13 20250311 201800 7843833125 42600 42600 42600 42600 0
14 20250311 201700 7843833125 42600 42600 42600 42600 0
15 20250311 201600 7843833125 42600 42600 42600 42600 0
16 20250311 201500 7843833125 42600 42600 42600 42600 0
17 20250311 201400 7843833125 42600 42600 42600 42600 0
18 20250311 201300 7843833125 42600 42600 42600 42600 0
19 20250311 201200 7843833125 42600 42600 42600 42600 0
20 20250311 201100 7843833125 42600 42600 42600 42600 0
21 20250311 201000 7843833125 42600 42600 42600 42600 0
22 20250311 200900 7843833125 42600 42600 42600 42600 0
23 20250311 200800 7843833125 42600 42600 42600 42600 0
24 20250311 200700 7843833125 42600 42600 42600 42600 0
25 20250311 200600 7843833125 42600 42600 42600 42600 0
26 20250311 200500 7843833125 42600 42600 42600 42600 0
27 20250311 200400 7843833125 42600 42600 42600 42600 0
28 20250311 200300 7843833125 42600 42600 42600 42600 0
29 20250311 200200 7843833125 42600 42600 42600 42600 0
30 20250311 200100 7843833125 42600 42600 42600 42600 0
31 20250311 200000 7843833125 42600 42600 42600 42600 0
32 20250311 195900 7843833125 42600 42600 42600 42600 3735
33 20250311 195800 7843833125 42600 42600 42600 42600 0
34 20250311 195700 7843833125 42600 42600 42600 42600 0
35 20250311 195600 7843833125 42600 42600 42600 42600 0
36 20250311 195500 7843833125 42600 42600 42600 42600 0
37 20250311 195400 7843833125 42600 42600 42600 42600 0
38 20250311 195300 7843833125 42600 42600 42600 42600 0
39 20250311 195200 7843833125 42600 42600 42600 42600 0
40 20250311 195100 7843833125 42600 42600 42600 42600 0
41 20250311 195000 7843833125 42600 42600 42600 42600 0
42 20250311 194900 7843833125 42600 42600 42600 42600 0
43 20250311 194800 7843833125 42600 42600 42600 42600 0
44 20250311 194700 7843833125 42600 42600 42600 42600 0
45 20250311 194600 7843833125 42600 42600 42600 42600 0
46 20250311 194500 7843833125 42600 42600 42600 42600 0
47 20250311 194400 7843833125 42600 42600 42600 42600 0
48 20250311 194300 7843833125 42600 42600 42600 42600 0
49 20250311 194200 7843833125 42600 42600 42600 42600 0
50 20250311 194100 7843833125 42600 42600 42600 42600 0
51 20250311 194000 7843833125 42600 42600 42600 42600 0
52 20250311 193900 7843833125 42600 42600 42600 42600 0
53 20250311 193800 7843833125 42600 42600 42600 42600 0
54 20250311 193700 7843833125 42600 42600 42600 42600 0
55 20250311 193600 7843833125 42600 42600 42600 42600 0
56 20250311 193500 7843833125 42600 42600 42600 42600 0
57 20250311 193400 7843833125 42600 42600 42600 42600 0
58 20250311 193300 7843833125 42600 42600 42600 42600 0
59 20250311 193200 7843833125 42600 42600 42600 42600 0
60 20250311 193100 7843833125 42600 42600 42600 42600 0
61 20250311 193000 7843833125 42600 42600 42600 42600 0
62 20250311 192900 7843833125 42600 42600 42600 42600 3735
63 20250311 192800 7843833125 42600 42600 42600 42600 0
64 20250311 192700 7843833125 42600 42600 42600 42600 0
65 20250311 192600 7843833125 42600 42600 42600 42600 0
66 20250311 192500 7843833125 42600 42600 42600 42600 0
67 20250311 192400 7843833125 42600 42600 42600 42600 0
68 20250311 192300 7843833125 42600 42600 42600 42600 0
69 20250311 192200 7843833125 42600 42600 42600 42600 0
70 20250311 192100 7843833125 42600 42600 42600 42600 0
71 20250311 192000 7843833125 42600 42600 42600 42600 0
72 20250311 191900 7843833125 42600 42600 42600 42600 0
73 20250311 191800 7843833125 42600 42600 42600 42600 0
74 20250311 191700 7843833125 42600 42600 42600 42600 0
75 20250311 191600 7843833125 42600 42600 42600 42600 0
76 20250311 191500 7843833125 42600 42600 42600 42600 0
77 20250311 191400 7843833125 42600 42600 42600 42600 0
78 20250311 191300 7843833125 42600 42600 42600 42600 0
79 20250311 191200 7843833125 42600 42600 42600 42600 0
80 20250311 191100 7843833125 42600 42600 42600 42600 0
81 20250311 191000 7843833125 42600 42600 42600 42600 0
82 20250311 190900 7843833125 42600 42600 42600 42600 0
83 20250311 190800 7843833125 42600 42600 42600 42600 0
84 20250311 190700 7843833125 42600 42600 42600 42600 0
85 20250311 190600 7843833125 42600 42600 42600 42600 0
86 20250311 190500 7843833125 42600 42600 42600 42600 0
87 20250311 190400 7843833125 42600 42600 42600 42600 0
88 20250311 190300 7843833125 42600 42600 42600 42600 0
89 20250311 190200 7843833125 42600 42600 42600 42600 0
90 20250311 190100 7843833125 42600 42600 42600 42600 0
91 20250311 190000 7843833125 42600 42600 42600 42600 0
92 20250311 185900 7843833125 42600 42600 42600 42600 3735
93 20250311 185800 7843833125 42600 42600 42600 42600 0
94 20250311 185700 7843833125 42600 42600 42600 42600 0
95 20250311 185600 7843833125 42600 42600 42600 42600 0
96 20250311 185500 7843833125 42600 42600 42600 42600 0
97 20250311 185400 7843833125 42600 42600 42600 42600 0
98 20250311 185300 7843833125 42600 42600 42600 42600 0
99 20250311 185200 7843833125 42600 42600 42600 42600 0
100 20250311 185100 7843833125 42600 42600 42600 42600 0
101 20250311 185000 7843833125 42600 42600 42600 42600 0
102 20250311 184900 7843833125 42600 42600 42600 42600 0
103 20250311 184800 7843833125 42600 42600 42600 42600 0
104 20250311 184700 7843833125 42600 42600 42600 42600 0
105 20250311 184600 7843833125 42600 42600 42600 42600 0
106 20250311 184500 7843833125 42600 42600 42600 42600 0
107 20250311 184400 7843833125 42600 42600 42600 42600 0
108 20250311 184300 7843833125 42600 42600 42600 42600 0
109 20250311 184200 7843833125 42600 42600 42600 42600 0
110 20250311 184100 7843833125 42600 42600 42600 42600 0
111 20250311 184000 7843833125 42600 42600 42600 42600 0
112 20250311 183900 7843833125 42600 42600 42600 42600 0
113 20250311 183800 7843833125 42600 42600 42600 42600 0
114 20250311 183700 7843833125 42600 42600 42600 42600 0
115 20250311 183600 7843833125 42600 42600 42600 42600 0
116 20250311 183500 7843833125 42600 42600 42600 42600 0
117 20250311 183400 7843833125 42600 42600 42600 42600 0
118 20250311 183300 7843833125 42600 42600 42600 42600 0
119 20250311 183200 7843833125 42600 42600 42600 42600 0
120 20250311 183100 7843833125 42600 42600 42600 42600 0
121 20250311 183000 7843833125 42600 42600 42600 42600 0
122 20250311 182900 7843833125 42600 42600 42600 42600 3735
123 20250311 182800 7843833125 42600 42600 42600 42600 0
124 20250311 182700 7843833125 42600 42600 42600 42600 0
125 20250311 182600 7843833125 42600 42600 42600 42600 0
126 20250311 182500 7843833125 42600 42600 42600 42600 0
127 20250311 182400 7843833125 42600 42600 42600 42600 0
128 20250311 182300 7843833125 42600 42600 42600 42600 0
129 20250311 182200 7843833125 42600 42600 42600 42600 0
130 20250311 182100 7843833125 42600 42600 42600 42600 0
131 20250311 182000 7843833125 42600 42600 42600 42600 0
132 20250311 181900 7843833125 42600 42600 42600 42600 0
133 20250311 181800 7843833125 42600 42600 42600 42600 0
134 20250311 181700 7843833125 42600 42600 42600 42600 0
135 20250311 181600 7843833125 42600 42600 42600 42600 0
136 20250311 181500 7843833125 42600 42600 42600 42600 0
137 20250311 181400 7843833125 42600 42600 42600 42600 0
138 20250311 181300 7843833125 42600 42600 42600 42600 0
139 20250311 181200 7843833125 42600 42600 42600 42600 0
140 20250311 181100 7843833125 42600 42600 42600 42600 0
141 20250311 181000 7843833125 42600 42600 42600 42600 0
142 20250311 180900 7843833125 42600 42600 42600 42600 0
143 20250311 180800 7843833125 42600 42600 42600 42600 0
144 20250311 180700 7843833125 42600 42600 42600 42600 0
145 20250311 180600 7843833125 42600 42600 42600 42600 0
146 20250311 180500 7843833125 42600 42600 42600 42600 0
147 20250311 180400 7843833125 42600 42600 42600 42600 0
148 20250311 180300 7843833125 42600 42600 42600 42600 0
149 20250311 180200 7843833125 42600 42600 42600 42600 0
150 20250311 180100 7843833125 42600 42600 42600 42600 0
151 20250311 180000 7843833125 42600 42600 42600 42600 0
152 20250311 175900 7843833125 42600 42600 42600 42600 3735
153 20250311 175800 7843833125 42600 42600 42600 42600 0
154 20250311 175700 7843833125 42600 42600 42600 42600 0
155 20250311 175600 7843833125 42600 42600 42600 42600 0
156 20250311 175500 7843833125 42600 42600 42600 42600 0
157 20250311 175400 7843833125 42600 42600 42600 42600 0
158 20250311 175300 7843833125 42600 42600 42600 42600 0
159 20250311 175200 7843833125 42600 42600 42600 42600 0
160 20250311 175100 7843833125 42600 42600 42600 42600 0
161 20250311 175000 7843833125 42600 42600 42600 42600 0
162 20250311 174900 7843833125 42600 42600 42600 42600 0
163 20250311 174800 7843833125 42600 42600 42600 42600 0
164 20250311 174700 7843833125 42600 42600 42600 42600 0
165 20250311 174600 7843833125 42600 42600 42600 42600 0
166 20250311 174500 7843833125 42600 42600 42600 42600 0
167 20250311 174400 7843833125 42600 42600 42600 42600 0
168 20250311 174300 7843833125 42600 42600 42600 42600 0
169 20250311 174200 7843833125 42600 42600 42600 42600 0
170 20250311 174100 7843833125 42600 42600 42600 42600 0
171 20250311 174000 7843833125 42600 42600 42600 42600 0
172 20250311 173900 7843833125 42600 42600 42600 42600 0
173 20250311 173800 7843833125 42600 42600 42600 42600 0
174 20250311 173700 7843833125 42600 42600 42600 42600 0
175 20250311 173600 7843833125 42600 42600 42600 42600 0
176 20250311 173500 7843833125 42600 42600 42600 42600 0
177 20250311 173400 7843833125 42600 42600 42600 42600 0
178 20250311 173300 7843833125 42600 42600 42600 42600 0
179 20250311 173200 7843833125 42600 42600 42600 42600 0
180 20250311 173100 7843833125 42600 42600 42600 42600 0
181 20250311 173000 7843833125 42600 42600 42600 42600 0
182 20250311 172900 7843833125 42600 42600 42600 42600 3735
183 20250311 172800 7843833125 42600 42600 42600 42600 0
184 20250311 172700 7843833125 42600 42600 42600 42600 0
185 20250311 172600 7843833125 42600 42600 42600 42600 0
186 20250311 172500 7843833125 42600 42600 42600 42600 0
187 20250311 172400 7843833125 42600 42600 42600 42600 0
188 20250311 172300 7843833125 42600 42600 42600 42600 0
189 20250311 172200 7843833125 42600 42600 42600 42600 0
190 20250311 172100 7843833125 42600 42600 42600 42600 0
191 20250311 172000 7843833125 42600 42600 42600 42600 0
192 20250311 171900 7843833125 42600 42600 42600 42600 0
193 20250311 171800 7843833125 42600 42600 42600 42600 0
194 20250311 171700 7843833125 42600 42600 42600 42600 0
195 20250311 171600 7843833125 42600 42600 42600 42600 0
196 20250311 171500 7843833125 42600 42600 42600 42600 0
197 20250311 171400 7843833125 42600 42600 42600 42600 0
198 20250311 171300 7843833125 42600 42600 42600 42600 0
199 20250311 171200 7843833125 42600 42600 42600 42600 0
200 20250311 171100 7843833125 42600 42600 42600 42600 0
201 20250311 171000 7843833125 42600 42600 42600 42600 0
202 20250311 170900 7843833125 42600 42600 42600 42600 0
203 20250311 170800 7843833125 42600 42600 42600 42600 0
204 20250311 170700 7843833125 42600 42600 42600 42600 0
205 20250311 170600 7843833125 42600 42600 42600 42600 0
206 20250311 170500 7843833125 42600 42600 42600 42600 0
207 20250311 170400 7843833125 42600 42600 42600 42600 0
208 20250311 170300 7843833125 42600 42600 42600 42600 0
209 20250311 170200 7843833125 42600 42600 42600 42600 0
210 20250311 170100 7843833125 42600 42600 42600 42600 0
211 20250311 170000 7843833125 42600 42600 42600 42600 0
212 20250311 165900 7843833125 42600 42600 42600 42600 3735
213 20250311 165800 7843833125 42600 42600 42600 42600 0
214 20250311 165700 7843833125 42600 42600 42600 42600 0
215 20250311 165600 7843833125 42600 42600 42600 42600 0
216 20250311 165500 7843833125 42600 42600 42600 42600 0
217 20250311 165400 7843833125 42600 42600 42600 42600 0
218 20250311 165300 7843833125 42600 42600 42600 42600 0
219 20250311 165200 7843833125 42600 42600 42600 42600 0
220 20250311 165100 7843833125 42600 42600 42600 42600 0
221 20250311 165000 7843833125 42600 42600 42600 42600 0
222 20250311 164900 7843833125 42600 42600 42600 42600 0
223 20250311 164800 7843833125 42600 42600 42600 42600 0
224 20250311 164700 7843833125 42600 42600 42600 42600 0
225 20250311 164600 7843833125 42600 42600 42600 42600 0
226 20250311 164500 7843833125 42600 42600 42600 42600 0
227 20250311 164400 7843833125 42600 42600 42600 42600 0
228 20250311 164300 7843833125 42600 42600 42600 42600 0
229 20250311 164200 7843833125 42600 42600 42600 42600 0
230 20250311 164100 7843833125 42600 42600 42600 42600 0
231 20250311 164000 7843833125 42600 42600 42600 42600 0
232 20250311 163900 7843833125 42600 42600 42600 42600 0
233 20250311 163800 7843833125 42600 42600 42600 42600 0
234 20250311 163700 7843833125 42600 42600 42600 42600 0
235 20250311 163600 7843833125 42600 42600 42600 42600 0
236 20250311 163500 7843833125 42600 42600 42600 42600 0
237 20250311 163400 7843833125 42600 42600 42600 42600 0
238 20250311 163300 7843833125 42600 42600 42600 42600 0
239 20250311 163200 7843833125 42600 42600 42600 42600 0
240 20250311 163100 7843833125 42600 42600 42600 42600 0
241 20250311 163000 7843833125 42600 42600 42600 42600 0
242 20250311 162900 7843833125 42600 42600 42600 42600 3735
243 20250311 162800 7843833125 42600 42600 42600 42600 0
244 20250311 162700 7843833125 42600 42600 42600 42600 0
245 20250311 162600 7843833125 42600 42600 42600 42600 0
246 20250311 162500 7843833125 42600 42600 42600 42600 0
247 20250311 162400 7843833125 42600 42600 42600 42600 0
248 20250311 162300 7843833125 42600 42600 42600 42600 0
249 20250311 162200 7843833125 42600 42600 42600 42600 0
250 20250311 162100 7843833125 42600 42600 42600 42600 0
251 20250311 162000 7843833125 42600 42600 42600 42600 0
252 20250311 161900 7843833125 42600 42600 42600 42600 0
253 20250311 161800 7843833125 42600 42600 42600 42600 0
254 20250311 161700 7843833125 42600 42600 42600 42600 0
255 20250311 161600 7843833125 42600 42600 42600 42600 0
256 20250311 161500 7843833125 42600 42600 42600 42600 0
257 20250311 161400 7843833125 42600 42600 42600 42600 0
258 20250311 161300 7843833125 42600 42600 42600 42600 0
259 20250311 161200 7843833125 42600 42600 42600 42600 0
260 20250311 161100 7843833125 42600 42600 42600 42600 0
261 20250311 161000 7843833125 42600 42600 42600 42600 0
262 20250311 160900 7843833125 42600 42600 42600 42600 0
263 20250311 160800 7843833125 42600 42600 42600 42600 0
264 20250311 160700 7843833125 42600 42600 42600 42600 0
265 20250311 160600 7843833125 42600 42600 42600 42600 0
266 20250311 160500 7843833125 42600 42600 42600 42600 0
267 20250311 160400 7843833125 42600 42600 42600 42600 0
268 20250311 160300 7843833125 42600 42600 42600 42600 0
269 20250311 160200 7843833125 42600 42600 42600 42600 0
270 20250311 160100 7843833125 42600 42600 42600 42600 0
271 20250311 160000 7843833125 42600 42600 42600 42600 0
272 20250311 155900 7843833125 42600 42600 42600 42600 3735
273 20250311 155800 7843833125 42600 42600 42600 42600 0
274 20250311 155700 7843833125 42600 42600 42600 42600 0
275 20250311 155600 7843833125 42600 42600 42600 42600 0
276 20250311 155500 7843833125 42600 42600 42600 42600 0
277 20250311 155400 7843833125 42600 42600 42600 42600 0
278 20250311 155300 7843833125 42600 42600 42600 42600 0
279 20250311 155200 7843833125 42600 42600 42600 42600 0
280 20250311 155100 7843833125 42600 42600 42600 42600 0
281 20250311 155000 7843833125 42600 42600 42600 42600 0
282 20250311 154900 7843833125 42600 42600 42600 42600 0
283 20250311 154800 7843833125 42600 42600 42600 42600 0
284 20250311 154700 7843833125 42600 42600 42600 42600 0
285 20250311 154600 7843833125 42600 42600 42600 42600 0
286 20250311 154500 7843833125 42600 42600 42600 42600 0
287 20250311 154400 7843833125 42600 42600 42600 42600 0
288 20250311 154300 7843833125 42600 42600 42600 42600 0
289 20250311 154200 7843833125 42600 42600 42600 42600 0
290 20250311 154100 7843833125 42600 42600 42600 42600 0
291 20250311 154000 7843833125 42600 42600 42600 42600 0
292 20250311 153900 7843833125 42600 42600 42600 42600 0
293 20250311 153800 7843833125 42600 42600 42600 42600 0
294 20250311 153700 7843833125 42600 42600 42600 42600 0
295 20250311 153600 7843833125 42600 42600 42600 42600 0
296 20250311 153500 7843833125 42600 42600 42600 42600 0
297 20250311 153400 7843833125 42600 42600 42600 42600 0
298 20250311 153300 7843833125 42600 42600 42600 42600 0
299 20250311 153200 7843833125 42600 42600 42600 42600 0
300 20250311 153100 7843833125 42600 42600 42600 42600 0
301 20250311 153000 7843833125 42600 42600 42600 42600 3735
302 20250311 152900 7684722125 42500 42500 42500 42500 0
303 20250311 152800 7684722125 42500 42500 42500 42500 0
304 20250311 152700 7684722125 42500 42500 42500 42500 0
305 20250311 152600 7684722125 42500 42500 42500 42500 0
306 20250311 152500 7684722125 42500 42500 42500 42500 0
307 20250311 152400 7684722125 42500 42500 42500 42500 0
308 20250311 152300 7684722125 42500 42500 42500 42500 0
309 20250311 152200 7684722125 42500 42500 42500 42500 0
310 20250311 152100 7684722125 42500 42500 42500 42500 0
311 20250311 152000 7684722125 42500 42500 42500 42500 0
312 20250311 151900 7684722125 42500 42450 42500 42400 710
313 20250311 151800 7654581575 42450 42450 42500 42400 715
314 20250311 151700 7624236025 42450 42400 42450 42400 228
315 20250311 151600 7614566525 42450 42400 42500 42400 384
316 20250311 151500 7598273900 42450 42350 42500 42350 806
317 20250311 151400 7564058150 42350 42350 42450 42300 936
318 20250311 151300 7524357600 42300 42300 42400 42300 292
319 20250311 151200 7512004400 42300 42350 42400 42300 280
320 20250311 151100 7500147050 42350 42350 42400 42350 602
321 20250311 151000 7474635300 42350 42300 42400 42250 1277
322 20250311 150900 7420568550 42350 42300 42350 42250 991
323 20250311 150800 7378620700 42300 42300 42350 42300 662
324 20250311 150700 7350617550 42350 42300 42350 42300 515
325 20250311 150600 7328830000 42350 42300 42350 42300 225
326 20250311 150500 7319311900 42300 42350 42400 42300 480
327 20250311 150400 7298996250 42325 42300 42325 42300 287
328 20250311 150300 7286856125 42350 42300 42400 42300 384
329 20250311 150200 7270606375 42300 42400 42400 42300 344
330 20250311 150100 7256040675 42350 42400 42400 42350 270
331 20250311 150000 7244603625 42350 42400 42450 42350 496
332 20250311 145900 7223574925 42450 42350 42450 42350 1185
333 20250311 145800 7173340625 42350 42400 42400 42300 951
334 20250311 145700 7133074075 42400 42400 42450 42350 142
335 20250311 145600 7127057425 42400 42400 42400 42350 219
336 20250311 145500 7117776825 42450 42425 42450 42350 12
337 20250311 145400 7117268175 42450 42350 42450 42300 1033
338 20250311 145300 7073520650 42400 42450 42475 42400 152
339 20250311 145200 7067070125 42350 42400 42450 42350 22
340 20250311 145100 7066137025 42450 42350 42450 42300 348
341 20250311 145000 7051405625 42500 42400 42500 42350 1153
342 20250311 144900 7002559225 42400 42450 42450 42400 223
343 20250311 144800 6993093025 42450 42450 42450 42450 7
344 20250311 144700 6992795875 42400 42400 42400 42375 378
345 20250311 144600 6976768700 42400 42500 42500 42400 201
346 20250311 144500 6968246200 42400 42450 42450 42400 192
347 20250311 144400 6960103850 42450 42450 42450 42450 11
348 20250311 144300 6959636900 42450 42500 42550 42450 161
349 20250311 144200 6952796650 42550 42400 42550 42400 189
350 20250311 144100 6944775100 42400 42500 42500 42400 301
351 20250311 144000 6932006800 42450 42450 42450 42450 90
352 20250311 143900 6928186300 42450 42450 42500 42450 147
353 20250311 143800 6921944750 42500 42500 42500 42500 105
354 20250311 143700 6917482250 42500 42550 42600 42500 36
355 20250311 143600 6915951850 42550 42450 42550 42350 160
356 20250311 143500 6909158350 42350 42350 42450 42350 22
357 20250311 143400 6908226450 42350 42400 42450 42350 292
358 20250311 143300 6895836900 42400 42400 42400 42375 44
359 20250311 143200 6893971325 42400 42400 42400 42400 76
360 20250311 143100 6890748925 42400 42400 42400 42400 70
361 20250311 143000 6887780925 42400 42400 42400 42375 139
362 20250311 142900 6881887350 42400 42400 42450 42400 253
363 20250311 142800 6871160050 42400 42400 42400 42350 86
364 20250311 142700 6867516000 42400 42400 42400 42400 123
365 20250311 142600 6862300800 42400 42400 42400 42350 429
366 20250311 142500 6844127400 42400 42400 42450 42400 85
367 20250311 142400 6840522400 42400 42400 42400 42350 478
368 20250311 142300 6820264250 42400 42350 42400 42350 45
369 20250311 142200 6818358000 42400 42350 42400 42350 320
370 20250311 142100 6804801050 42350 42400 42400 42350 1098
371 20250311 142000 6758247200 42400 42450 42450 42400 64
372 20250311 141900 6755532600 42400 42400 42400 42400 241
373 20250311 141800 6745314200 42400 42450 42450 42400 127
374 20250311 141700 6739927200 42450 42450 42450 42400 44
375 20250311 141600 6738060450 42400 42400 42400 42400 26
376 20250311 141500 6736958050 42450 42400 42450 42400 39
377 20250311 141400 6735303900 42450 42450 42450 42450 12
378 20250311 141300 6734794500 42400 42400 42450 42400 135
379 20250311 141200 6729070400 42450 42400 42450 42400 97
380 20250311 141100 6724956450 42450 42450 42450 42400 93
381 20250311 141000 6721010350 42400 42400 42450 42400 81
382 20250311 140900 6717575300 42450 42450 42450 42400 606
383 20250311 140800 6691875200 42450 42550 42550 42450 956
384 20250311 140700 6651284000 42600 42500 42600 42450 435
385 20250311 140600 6632793900 42500 42500 42500 42500 30
386 20250311 140500 6631518900 42500 42550 42550 42500 93
387 20250311 140400 6627565900 42550 42550 42550 42550 11
388 20250311 140300 6627097850 42600 42500 42600 42500 225
389 20250311 140200 6617513850 42600 42450 42600 42450 20
390 20250311 140100 6616664250 42500 42500 42500 42500 110
391 20250311 140000 6611989250 42500 42550 42550 42500 70
392 20250311 135900 6609011400 42550 42550 42550 42550 53
393 20250311 135800 6606756250 42600 42500 42600 42475 233
394 20250311 135700 6596840175 42500 42500 42500 42450 114
395 20250311 135600 6591995225 42500 42550 42550 42400 1644
396 20250311 135500 6522167175 42550 42500 42550 42500 41
397 20250311 135400 6520424275 42550 42550 42600 42500 432
398 20250311 135300 6502044450 42550 42550 42550 42550 181
399 20250311 135200 6494342900 42550 42600 42650 42550 162
400 20250311 135100 6487443100 42600 42600 42600 42600 71
401 20250311 135000 6484418500 42600 42650 42650 42600 34
402 20250311 134900 6482970050 42600 42600 42650 42600 86
403 20250311 134800 6479306100 42600 42600 42600 42600 31
404 20250311 134700 6477985500 42600 42700 42700 42600 343
405 20250311 134600 6463350800 42700 42650 42700 42650 87
406 20250311 134500 6459636400 42700 42650 42700 42650 164
407 20250311 134400 6452640250 42650 42700 42750 42650 1543
408 20250311 134300 6386807525 42750 42700 42750 42700 22
409 20250311 134200 6385868025 42700 42750 42750 42700 395
410 20250311 134100 6368991425 42750 42700 42750 42700 625
411 20250311 134000 6342285875 42700 42750 42750 42700 93
412 20250311 133900 6338311125 42750 42750 42775 42750 493
413 20250311 133800 6317235350 42750 42750 42750 42750 223
414 20250311 133700 6307702100 42800 42800 42800 42800 116
415 20250311 133600 6302737300 42750 42800 42800 42750 76
416 20250311 133500 6299486150 42800 42800 42900 42750 519
417 20250311 133400 6277264750 42800 42850 42850 42800 53
418 20250311 133300 6274994300 42850 42850 42850 42825 267
419 20250311 133200 6263554675 42850 42850 42850 42800 36
420 20250311 133100 6262012625 42800 42750 42800 42750 1491
421 20250311 133000 6198228325 42750 42700 42750 42700 73
422 20250311 132900 6195108225 42700 42750 42750 42700 97
423 20250311 132800 6190965825 42700 42700 42700 42700 54
424 20250311 132700 6188660025 42750 42700 42750 42700 589
425 20250311 132600 6163509225 42700 42650 42700 42600 1730
426 20250311 132500 6089725725 42600 42650 42650 42600 75
427 20250311 132400 6086527675 42650 42650 42650 42650 50
428 20250311 132300 6084395175 42650 42650 42650 42600 83
429 20250311 132200 6080856125 42650 42600 42650 42600 518
430 20250311 132100 6058789275 42600 42550 42600 42550 64
431 20250311 132000 6056064175 42500 42550 42550 42500 542
432 20250311 131900 6033020825 42550 42500 42550 42500 309
433 20250311 131800 6019878925 42500 42500 42500 42450 65
434 20250311 131700 6017116875 42500 42500 42500 42450 156
435 20250311 131600 6010487525 42550 42550 42550 42550 50
436 20250311 131500 6008360025 42550 42450 42550 42450 405
437 20250311 131400 5991150625 42450 42500 42500 42450 50
438 20250311 131300 5989025675 42450 42450 42500 42400 30
439 20250311 131200 5987752625 42450 42400 42450 42400 24
440 20250311 131100 5986734975 42400 42450 42450 42400 30
441 20250311 131000 5985461975 42450 42450 42450 42400 42
442 20250311 130900 5983679825 42450 42450 42450 42450 1
443 20250311 130800 5983637375 42450 42450 42500 42400 40
444 20250311 130700 5981938525 42500 42325 42500 42300 271
445 20250311 130600 5970449450 42350 42350 42350 42350 67
446 20250311 130500 5967612000 42350 42350 42350 42350 320
447 20250311 130400 5954060000 42350 42375 42400 42350 153
448 20250311 130300 5947579350 42350 42375 42375 42350 12
449 20250311 130200 5947071100 42350 42400 42400 42350 22
450 20250311 130100 5946139125 42400 42400 42400 42350 113
451 20250311 130000 5941348025 42400 42450 42450 42350 264
452 20250311 125900 5930155025 42400 42425 42450 42400 352
453 20250311 125800 5915213300 42425 42425 42425 42425 1
454 20250311 125700 5915170875 42400 42450 42450 42400 164
455 20250311 125600 5908209825 42450 42500 42500 42450 67
456 20250311 125500 5905365475 42500 42450 42500 42450 157
457 20250311 125400 5898700325 42450 42350 42450 42300 175
458 20250311 125300 5891278375 42450 42350 42450 42350 392
459 20250311 125200 5874677025 42350 42350 42350 42350 34
460 20250311 125100 5873237125 42350 42350 42350 42350 287
461 20250311 125000 5861082675 42350 42350 42350 42350 148
462 20250311 124900 5854814875 42350 42350 42400 42350 488
463 20250311 124800 5834148025 42400 42400 42400 42400 14
464 20250311 124700 5833554425 42350 42400 42400 42350 25
465 20250311 124600 5832495075 42450 42400 42450 42400 35
466 20250311 124500 5831010475 42400 42400 42400 42400 11
467 20250311 124400 5830544075 42450 42450 42500 42450 23
468 20250311 124300 5829567625 42450 42300 42500 42300 238
469 20250311 124200 5819470175 42350 42400 42400 42350 53
470 20250311 124100 5817225575 42350 42350 42350 42350 166
471 20250311 124000 5810195475 42350 42450 42450 42350 590
472 20250311 123900 5785174075 42450 42550 42550 42450 118
473 20250311 123800 5780159075 42550 42550 42550 42450 155
474 20250311 123700 5773567325 42500 42550 42550 42500 696
475 20250311 123600 5743983575 42550 42450 42550 42450 706
476 20250311 123500 5713966025 42450 42400 42500 42400 26
477 20250311 123400 5712862325 42500 42500 42500 42500 1
478 20250311 123300 5712819825 42500 42400 42500 42400 56
479 20250311 123200 5710443725 42450 42400 42450 42400 34
480 20250311 123100 5709000525 42400 42400 42450 42400 71
481 20250311 123000 5705989875 42400 42450 42500 42400 396
482 20250311 122900 5689187875 42450 42500 42500 42450 302
483 20250311 122800 5676367825 42450 42550 42550 42450 215
484 20250311 122700 5667236475 42500 42500 42500 42450 195
485 20250311 122600 5658949475 42500 42550 42550 42500 572
486 20250311 122500 5634636375 42550 42550 42550 42550 26
487 20250311 122400 5633530075 42550 42550 42550 42500 23
488 20250311 122300 5632552425 42550 42600 42600 42500 59
489 20250311 122200 5630041925 42600 42600 42600 42600 12
490 20250311 122100 5629530725 42600 42600 42600 42550 449
491 20250311 122000 5610419225 42550 42500 42550 42500 181
492 20250311 121900 5602717775 42500 42500 42500 42500 510
493 20250311 121800 5581042775 42550 42500 42550 42500 205
494 20250311 121700 5572328475 42550 42450 42550 42300 1363
495 20250311 121600 5514551375 42450 42500 42500 42450 22
496 20250311 121500 5513616875 42450 42600 42600 42450 1125
497 20250311 121400 5465770375 42600 42600 42650 42600 466
498 20250311 121300 5445918725 42600 42600 42600 42550 565
499 20250311 121200 5421849775 42550 42550 42600 42550 40
500 20250311 121100 5420146925 42600 42600 42600 42600 25
501 20250311 121000 5419081925 42550 42600 42600 42550 133
502 20250311 120900 5413421975 42600 42550 42600 42550 34
503 20250311 120800 5411975225 42600 42600 42600 42550 100
504 20250311 120700 5407715975 42600 42600 42600 42550 126
505 20250311 120600 5402349075 42600 42600 42600 42600 20
506 20250311 120500 5401497075 42550 42550 42550 42500 535
507 20250311 120400 5378733975 42550 42500 42550 42500 45
508 20250311 120300 5376820775 42550 42550 42550 42550 47
509 20250311 120200 5374820925 42500 42450 42500 42450 84
510 20250311 120100 5371254475 42550 42500 42550 42450 35
511 20250311 120000 5369766925 42500 42500 42500 42500 18
512 20250311 115900 5369001925 42500 42550 42550 42500 122
513 20250311 115800 5363814325 42500 42550 42550 42500 178
514 20250311 115700 5356246425 42500 42550 42550 42500 23
515 20250311 115600 5355268425 42550 42550 42550 42550 39
516 20250311 115500 5353608975 42550 42550 42550 42550 15
517 20250311 115400 5352970725 42550 42550 42550 42550 157
518 20250311 115300 5346290375 42550 42600 42600 42550 172
519 20250311 115200 5338970775 42550 42550 42575 42550 204
520 20250311 115100 5330289875 42525 42500 42525 42500 16
521 20250311 115000 5329609825 42500 42550 42550 42500 9
522 20250311 114900 5329227275 42500 42500 42500 42500 126
523 20250311 114800 5323872275 42500 42450 42500 42450 31
524 20250311 114700 5322555475 42500 42450 42500 42450 43
525 20250311 114600 5320729625 42450 42500 42500 42450 70
526 20250311 114500 5317755425 42500 42500 42550 42500 222
527 20250311 114400 5308311425 42500 42500 42550 42450 66
528 20250311 114300 5305504875 42500 42500 42500 42450 57
529 20250311 114200 5303084725 42500 42550 42600 42500 740
530 20250311 114100 5271632650 42500 42500 42550 42500 275
531 20250311 114000 5259939200 42500 42450 42500 42450 234
532 20250311 113900 5249994900 42450 42450 42500 42450 63
533 20250311 113800 5247319450 42450 42500 42550 42450 103
534 20250311 113700 5242942800 42500 42500 42500 42450 45
535 20250311 113600 5241030800 42500 42500 42550 42500 272
536 20250311 113500 5229470750 42500 42500 42500 42450 56
537 20250311 113400 5227091350 42500 42500 42500 42450 30
538 20250311 113300 5225816900 42500 42500 42500 42450 40
539 20250311 113200 5224117650 42450 42450 42500 42450 99
540 20250311 113100 5219914700 42450 42450 42450 42400 326
541 20250311 113000 5206078000 42450 42450 42450 42400 343
542 20250311 112900 5191517750 42450 42450 42500 42450 37
543 20250311 112800 5189946550 42450 42550 42550 42400 464
544 20250311 112700 5170239850 42550 42450 42550 42450 785
545 20250311 112600 5136877750 42450 42500 42500 42400 73
546 20250311 112500 5133778600 42500 42450 42500 42450 305
547 20250311 112400 5120829775 42450 42400 42450 42400 148
548 20250311 112300 5114553825 42400 42300 42400 42300 1283
549 20250311 112200 5060181575 42350 42350 42350 42350 148
550 20250311 112100 5053913775 42400 42350 42400 42325 172
551 20250311 112000 5046629425 42350 42350 42350 42350 112
552 20250311 111900 5041886225 42350 42350 42350 42350 166
553 20250311 111800 5034856125 42300 42300 42300 42250 58
554 20250311 111700 5032402775 42350 42250 42350 42250 23
555 20250311 111600 5031430325 42350 42325 42350 42300 441
556 20250311 111500 5012772800 42350 42350 42350 42300 1104
557 20250311 111400 4966064450 42300 42350 42350 42300 42
558 20250311 111300 4964287000 42350 42350 42350 42350 215
559 20250311 111200 4955181750 42350 42300 42350 42300 389
560 20250311 111100 4938710800 42350 42300 42350 42250 677
561 20250311 111000 4910073500 42300 42250 42300 42250 196
562 20250311 110900 4901790750 42250 42250 42250 42250 151
563 20250311 110800 4895411000 42250 42250 42300 42250 130
564 20250311 110700 4889918450 42250 42100 42300 42100 1601
565 20250311 110600 4822360850 42000 42100 42100 42000 188
566 20250311 110500 4814462950 42100 42100 42150 42100 156
567 20250311 110400 4807890300 42100 42100 42100 42100 18
568 20250311 110300 4807132500 42100 42050 42100 42050 258
569 20250311 110200 4796271200 42050 42050 42050 42000 236
570 20250311 110100 4786347450 42000 42000 42050 42000 105
571 20250311 110000 4781934650 42050 42050 42050 42000 94
572 20250311 105900 4777983400 42025 42050 42050 42025 35
573 20250311 105800 4776511975 42050 41950 42050 41950 75
574 20250311 105700 4773363425 41950 42000 42050 41950 1654
575 20250311 105600 4703927075 42050 42000 42050 42000 1008
576 20250311 105500 4661548775 42000 42100 42100 42000 543
577 20250311 105400 4638735875 42100 42100 42100 42100 13
578 20250311 105300 4638188575 42100 42000 42100 42000 69
579 20250311 105200 4635286225 42000 42000 42000 42000 9
580 20250311 105100 4634908225 42000 42000 42100 42000 314
581 20250311 105000 4621719725 42050 42050 42100 42000 517
582 20250311 104900 4599988125 42050 42050 42100 42050 143
583 20250311 104800 4593974875 42050 42100 42100 42050 37
584 20250311 104700 4592417625 42150 42150 42150 42150 14
585 20250311 104600 4591827525 42150 42150 42200 42050 341
586 20250311 104500 4577471700 42175 42200 42250 42150 80
587 20250311 104400 4574096025 42200 42200 42250 42200 152
588 20250311 104300 4567681075 42250 42300 42300 42200 162
589 20250311 104200 4560835275 42250 42150 42300 42150 997
590 20250311 104100 4518718475 42150 42200 42200 42150 775
591 20250311 104000 4486025125 42150 42050 42200 42050 1045
592 20250311 103900 4441998325 42000 42100 42100 42000 215
593 20250311 103800 4432959475 42000 42100 42100 42000 718
594 20250311 103700 4402765025 42050 42100 42100 42050 418
595 20250311 103600 4385176325 42050 42050 42050 42050 219
596 20250311 103500 4375967375 42050 42000 42050 41950 696
597 20250311 103400 4346711875 42000 41950 42000 41950 256
598 20250311 103300 4335966925 42000 41950 42000 41950 192
599 20250311 103200 4327904425 41950 41975 42000 41950 30
600 20250311 103100 4326645750 42000 41950 42000 41950 68
601 20250311 103000 4323790850 41900 41900 41900 41850 55
602 20250311 102900 4321487850 41850 41900 41950 41850 611
603 20250311 102800 4295902650 41950 41950 41950 41900 130
604 20250311 102700 4290453000 41950 41950 41950 41900 27
605 20250311 102600 4289321100 41900 41950 41950 41900 499
606 20250311 102500 4268412825 41900 41900 41950 41850 2958
607 20250311 102400 4144443675 41850 41850 41900 41850 223
608 20250311 102300 4135106825 41850 41800 41900 41800 383
609 20250311 102200 4119078425 41800 41800 41800 41750 258
610 20250311 102100 4108294675 41750 41700 41750 41700 1067
611 20250311 102000 4063763575 41700 41650 41700 41600 795
612 20250311 101900 4030636775 41650 41650 41700 41600 493
613 20250311 101800 4010104800 41700 41700 41700 41650 481
614 20250311 101700 3990061850 41650 41650 41700 41650 271
615 20250311 101600 3978774550 41600 41650 41750 41600 793
616 20250311 101500 3945751850 41650 41650 41750 41650 338
617 20250311 101400 3931673400 41650 41750 41750 41650 4380
618 20250311 101300 3749122275 41750 41750 41750 41700 244
619 20250311 101200 3738941150 41750 41750 41750 41700 260
620 20250311 101100 3728091975 41750 41700 41750 41700 255
621 20250311 101000 3717452925 41750 41800 41800 41750 1484
622 20250311 100900 3655495425 41750 41800 41800 41750 190
623 20250311 100800 3647561125 41750 41800 41800 41750 783
624 20250311 100700 3614864125 41750 41850 41850 41750 1109
625 20250311 100600 3568520025 41800 41850 41850 41800 591
626 20250311 100500 3543812175 41800 41850 41900 41800 1138
627 20250311 100400 3496196125 41900 41850 41900 41850 523
628 20250311 100300 3474296875 41900 41900 41900 41900 275
629 20250311 100200 3462774375 41900 41950 42000 41900 699
630 20250311 100100 3433469475 42000 41950 42000 41900 398
631 20250311 100000 3416761175 41950 41850 41950 41800 429
632 20250311 095900 3398793575 41800 41800 41850 41800 432
633 20250311 095800 3380725075 41750 41800 41800 41750 1358
634 20250311 095700 3324003225 41800 41800 41850 41750 472
635 20250311 095600 3304273775 41800 41850 41850 41800 1442
636 20250311 095500 3243994825 41850 41850 41900 41850 969
637 20250311 095400 3203442075 41850 41900 41950 41850 2095
638 20250311 095300 3115720475 41900 41950 41950 41900 253
639 20250311 095200 3105117075 41950 41900 41950 41900 331
640 20250311 095100 3091231725 41900 41900 41950 41900 947
641 20250311 095000 3051548275 41950 41950 41950 41900 1226
642 20250311 094900 3000142375 42000 41950 42000 41950 887
643 20250311 094800 2962918125 41950 42100 42100 41950 3493
644 20250311 094700 2816131325 42150 42100 42150 42100 280
645 20250311 094600 2804342475 42100 42200 42200 42100 347
646 20250311 094500 2789715800 42200 42150 42200 42150 786
647 20250311 094400 2756583100 42150 42150 42150 42100 520
648 20250311 094300 2734667550 42150 42250 42250 42150 312
649 20250311 094200 2721498850 42250 42250 42300 42250 376
650 20250311 094100 2705612300 42250 42200 42250 42200 305
651 20250311 094000 2692729600 42200 42250 42300 42150 1405
652 20250311 093900 2633376750 42200 42200 42200 42150 685
653 20250311 093800 2604498700 42200 42150 42200 42150 332
654 20250311 093700 2590500700 42150 42150 42150 42150 54
655 20250311 093600 2588224600 42150 42150 42175 42100 215
656 20250311 093500 2579162475 42100 42150 42200 42100 1303
657 20250311 093400 2524293275 42150 42200 42250 42150 461
658 20250311 093300 2504860325 42200 42200 42250 42150 235
659 20250311 093200 2494945425 42200 42150 42200 42100 533
660 20250311 093100 2472485425 42100 42100 42200 42050 596
661 20250311 093000 2447397825 42150 42150 42200 42050 756
662 20250311 092900 2415563875 42050 42000 42100 42000 1462
663 20250311 092800 2354053725 41950 41950 41975 41850 1080
664 20250311 092700 2308798150 41950 42050 42100 41925 2960
665 20250311 092600 2184524250 42050 42050 42150 42050 158
666 20250311 092500 2177879600 42000 42100 42150 42000 1765
667 20250311 092400 2103683350 42050 42150 42200 42050 1048
668 20250311 092300 2059525850 42200 42150 42250 42100 605
669 20250311 092200 2034003150 42150 42150 42150 42100 221
670 20250311 092100 2024692200 42150 42100 42200 42100 739
671 20250311 092000 1993545700 42100 42150 42200 42050 608
672 20250311 091900 1967932600 42150 42250 42250 42000 1936
673 20250311 091800 1886383650 42250 42150 42300 42150 1346
674 20250311 091700 1829532200 42100 42150 42200 42100 538
675 20250311 091600 1806846800 42100 42050 42200 42050 1701
676 20250311 091500 1735115900 42050 42100 42100 42000 1688
677 20250311 091400 1664172550 42100 42050 42200 42050 955
678 20250311 091300 1624002250 42100 42150 42200 42050 593
679 20250311 091200 1599014550 42200 42150 42200 42000 192
680 20250311 091100 1590935900 41950 42000 42100 41950 1590
681 20250311 091000 1524173450 42000 42100 42200 42000 1054
682 20250311 090900 1479849050 42200 42000 42200 42000 718
683 20250311 090800 1449608100 42000 42000 42100 41800 1872
684 20250311 090700 1371009250 41950 42050 42050 41850 2639
685 20250311 090600 1260412700 42050 42150 42150 42000 3416
686 20250311 090500 1116775475 42200 42250 42250 42150 1223
687 20250311 090400 1065177875 42250 42150 42250 42100 2411
688 20250311 090300 963463075 42150 41750 42150 41750 2627
689 20250311 090200 853030525 41800 41600 41950 41550 2127
690 20250311 090100 764380225 41600 42000 42050 41550 4753
691 20250311 090000 566144400 42050 41950 42200 41700 13494