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

692
140410/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203000,1458330700,28550,28550,28550,28550,3485
20250311,202900,1458330700,28550,28550,28550,28550,0
20250311,202800,1458330700,28550,28550,28550,28550,0
20250311,202700,1458330700,28550,28550,28550,28550,0
20250311,202600,1458330700,28550,28550,28550,28550,0
20250311,202500,1458330700,28550,28550,28550,28550,0
20250311,202400,1458330700,28550,28550,28550,28550,0
20250311,202300,1458330700,28550,28550,28550,28550,0
20250311,202200,1458330700,28550,28550,28550,28550,0
20250311,202100,1458330700,28550,28550,28550,28550,0
20250311,202000,1458330700,28550,28550,28550,28550,0
20250311,201900,1458330700,28550,28550,28550,28550,0
20250311,201800,1458330700,28550,28550,28550,28550,0
20250311,201700,1458330700,28550,28550,28550,28550,0
20250311,201600,1458330700,28550,28550,28550,28550,0
20250311,201500,1458330700,28550,28550,28550,28550,0
20250311,201400,1458330700,28550,28550,28550,28550,0
20250311,201300,1458330700,28550,28550,28550,28550,0
20250311,201200,1458330700,28550,28550,28550,28550,0
20250311,201100,1458330700,28550,28550,28550,28550,0
20250311,201000,1458330700,28550,28550,28550,28550,0
20250311,200900,1458330700,28550,28550,28550,28550,0
20250311,200800,1458330700,28550,28550,28550,28550,0
20250311,200700,1458330700,28550,28550,28550,28550,0
20250311,200600,1458330700,28550,28550,28550,28550,0
20250311,200500,1458330700,28550,28550,28550,28550,0
20250311,200400,1458330700,28550,28550,28550,28550,0
20250311,200300,1458330700,28550,28550,28550,28550,0
20250311,200200,1458330700,28550,28550,28550,28550,0
20250311,200100,1458330700,28550,28550,28550,28550,0
20250311,200000,1458330700,28550,28550,28550,28550,3485
20250311,195900,1458330700,28550,28550,28550,28550,0
20250311,195800,1458330700,28550,28550,28550,28550,0
20250311,195700,1458330700,28550,28550,28550,28550,0
20250311,195600,1458330700,28550,28550,28550,28550,0
20250311,195500,1458330700,28550,28550,28550,28550,0
20250311,195400,1458330700,28550,28550,28550,28550,0
20250311,195300,1458330700,28550,28550,28550,28550,0
20250311,195200,1458330700,28550,28550,28550,28550,0
20250311,195100,1458330700,28550,28550,28550,28550,0
20250311,195000,1458330700,28550,28550,28550,28550,0
20250311,194900,1458330700,28550,28550,28550,28550,0
20250311,194800,1458330700,28550,28550,28550,28550,0
20250311,194700,1458330700,28550,28550,28550,28550,0
20250311,194600,1458330700,28550,28550,28550,28550,0
20250311,194500,1458330700,28550,28550,28550,28550,0
20250311,194400,1458330700,28550,28550,28550,28550,0
20250311,194300,1458330700,28550,28550,28550,28550,0
20250311,194200,1458330700,28550,28550,28550,28550,0
20250311,194100,1458330700,28550,28550,28550,28550,0
20250311,194000,1458330700,28550,28550,28550,28550,0
20250311,193900,1458330700,28550,28550,28550,28550,0
20250311,193800,1458330700,28550,28550,28550,28550,0
20250311,193700,1458330700,28550,28550,28550,28550,0
20250311,193600,1458330700,28550,28550,28550,28550,0
20250311,193500,1458330700,28550,28550,28550,28550,0
20250311,193400,1458330700,28550,28550,28550,28550,0
20250311,193300,1458330700,28550,28550,28550,28550,0
20250311,193200,1458330700,28550,28550,28550,28550,0
20250311,193100,1458330700,28550,28550,28550,28550,0
20250311,193000,1458330700,28550,28550,28550,28550,3485
20250311,192900,1458330700,28550,28550,28550,28550,0
20250311,192800,1458330700,28550,28550,28550,28550,0
20250311,192700,1458330700,28550,28550,28550,28550,0
20250311,192600,1458330700,28550,28550,28550,28550,0
20250311,192500,1458330700,28550,28550,28550,28550,0
20250311,192400,1458330700,28550,28550,28550,28550,0
20250311,192300,1458330700,28550,28550,28550,28550,0
20250311,192200,1458330700,28550,28550,28550,28550,0
20250311,192100,1458330700,28550,28550,28550,28550,0
20250311,192000,1458330700,28550,28550,28550,28550,0
20250311,191900,1458330700,28550,28550,28550,28550,0
20250311,191800,1458330700,28550,28550,28550,28550,0
20250311,191700,1458330700,28550,28550,28550,28550,0
20250311,191600,1458330700,28550,28550,28550,28550,0
20250311,191500,1458330700,28550,28550,28550,28550,0
20250311,191400,1458330700,28550,28550,28550,28550,0
20250311,191300,1458330700,28550,28550,28550,28550,0
20250311,191200,1458330700,28550,28550,28550,28550,0
20250311,191100,1458330700,28550,28550,28550,28550,0
20250311,191000,1458330700,28550,28550,28550,28550,0
20250311,190900,1458330700,28550,28550,28550,28550,0
20250311,190800,1458330700,28550,28550,28550,28550,0
20250311,190700,1458330700,28550,28550,28550,28550,0
20250311,190600,1458330700,28550,28550,28550,28550,0
20250311,190500,1458330700,28550,28550,28550,28550,0
20250311,190400,1458330700,28550,28550,28550,28550,0
20250311,190300,1458330700,28550,28550,28550,28550,0
20250311,190200,1458330700,28550,28550,28550,28550,0
20250311,190100,1458330700,28550,28550,28550,28550,0
20250311,190000,1458330700,28550,28550,28550,28550,3485
20250311,185900,1458330700,28550,28550,28550,28550,0
20250311,185800,1458330700,28550,28550,28550,28550,0
20250311,185700,1458330700,28550,28550,28550,28550,0
20250311,185600,1458330700,28550,28550,28550,28550,0
20250311,185500,1458330700,28550,28550,28550,28550,0
20250311,185400,1458330700,28550,28550,28550,28550,0
20250311,185300,1458330700,28550,28550,28550,28550,0
20250311,185200,1458330700,28550,28550,28550,28550,0
20250311,185100,1458330700,28550,28550,28550,28550,0
20250311,185000,1458330700,28550,28550,28550,28550,0
20250311,184900,1458330700,28550,28550,28550,28550,0
20250311,184800,1458330700,28550,28550,28550,28550,0
20250311,184700,1458330700,28550,28550,28550,28550,0
20250311,184600,1458330700,28550,28550,28550,28550,0
20250311,184500,1458330700,28550,28550,28550,28550,0
20250311,184400,1458330700,28550,28550,28550,28550,0
20250311,184300,1458330700,28550,28550,28550,28550,0
20250311,184200,1458330700,28550,28550,28550,28550,0
20250311,184100,1458330700,28550,28550,28550,28550,0
20250311,184000,1458330700,28550,28550,28550,28550,0
20250311,183900,1458330700,28550,28550,28550,28550,0
20250311,183800,1458330700,28550,28550,28550,28550,0
20250311,183700,1458330700,28550,28550,28550,28550,0
20250311,183600,1458330700,28550,28550,28550,28550,0
20250311,183500,1458330700,28550,28550,28550,28550,0
20250311,183400,1458330700,28550,28550,28550,28550,0
20250311,183300,1458330700,28550,28550,28550,28550,0
20250311,183200,1458330700,28550,28550,28550,28550,0
20250311,183100,1458330700,28550,28550,28550,28550,0
20250311,183000,1458330700,28550,28550,28550,28550,3485
20250311,182900,1458330700,28550,28550,28550,28550,0
20250311,182800,1458330700,28550,28550,28550,28550,0
20250311,182700,1458330700,28550,28550,28550,28550,0
20250311,182600,1458330700,28550,28550,28550,28550,0
20250311,182500,1458330700,28550,28550,28550,28550,0
20250311,182400,1458330700,28550,28550,28550,28550,0
20250311,182300,1458330700,28550,28550,28550,28550,0
20250311,182200,1458330700,28550,28550,28550,28550,0
20250311,182100,1458330700,28550,28550,28550,28550,0
20250311,182000,1458330700,28550,28550,28550,28550,0
20250311,181900,1458330700,28550,28550,28550,28550,0
20250311,181800,1458330700,28550,28550,28550,28550,0
20250311,181700,1458330700,28550,28550,28550,28550,0
20250311,181600,1458330700,28550,28550,28550,28550,0
20250311,181500,1458330700,28550,28550,28550,28550,0
20250311,181400,1458330700,28550,28550,28550,28550,0
20250311,181300,1458330700,28550,28550,28550,28550,0
20250311,181200,1458330700,28550,28550,28550,28550,0
20250311,181100,1458330700,28550,28550,28550,28550,0
20250311,181000,1458330700,28550,28550,28550,28550,0
20250311,180900,1458330700,28550,28550,28550,28550,0
20250311,180800,1458330700,28550,28550,28550,28550,0
20250311,180700,1458330700,28550,28550,28550,28550,0
20250311,180600,1458330700,28550,28550,28550,28550,0
20250311,180500,1458330700,28550,28550,28550,28550,0
20250311,180400,1458330700,28550,28550,28550,28550,0
20250311,180300,1458330700,28550,28550,28550,28550,0
20250311,180200,1458330700,28550,28550,28550,28550,0
20250311,180100,1458330700,28550,28550,28550,28550,0
20250311,180000,1458330700,28550,28550,28550,28550,3485
20250311,175900,1458330700,28550,28550,28550,28550,0
20250311,175800,1458330700,28550,28550,28550,28550,0
20250311,175700,1458330700,28550,28550,28550,28550,0
20250311,175600,1458330700,28550,28550,28550,28550,0
20250311,175500,1458330700,28550,28550,28550,28550,0
20250311,175400,1458330700,28550,28550,28550,28550,0
20250311,175300,1458330700,28550,28550,28550,28550,0
20250311,175200,1458330700,28550,28550,28550,28550,0
20250311,175100,1458330700,28550,28550,28550,28550,0
20250311,175000,1458330700,28550,28550,28550,28550,0
20250311,174900,1458330700,28550,28550,28550,28550,0
20250311,174800,1458330700,28550,28550,28550,28550,0
20250311,174700,1458330700,28550,28550,28550,28550,0
20250311,174600,1458330700,28550,28550,28550,28550,0
20250311,174500,1458330700,28550,28550,28550,28550,0
20250311,174400,1458330700,28550,28550,28550,28550,0
20250311,174300,1458330700,28550,28550,28550,28550,0
20250311,174200,1458330700,28550,28550,28550,28550,0
20250311,174100,1458330700,28550,28550,28550,28550,0
20250311,174000,1458330700,28550,28550,28550,28550,0
20250311,173900,1458330700,28550,28550,28550,28550,0
20250311,173800,1458330700,28550,28550,28550,28550,0
20250311,173700,1458330700,28550,28550,28550,28550,0
20250311,173600,1458330700,28550,28550,28550,28550,0
20250311,173500,1458330700,28550,28550,28550,28550,0
20250311,173400,1458330700,28550,28550,28550,28550,0
20250311,173300,1458330700,28550,28550,28550,28550,0
20250311,173200,1458330700,28550,28550,28550,28550,0
20250311,173100,1458330700,28550,28550,28550,28550,0
20250311,173000,1458330700,28550,28550,28550,28550,3485
20250311,172900,1458330700,28550,28550,28550,28550,0
20250311,172800,1458330700,28550,28550,28550,28550,0
20250311,172700,1458330700,28550,28550,28550,28550,0
20250311,172600,1458330700,28550,28550,28550,28550,0
20250311,172500,1458330700,28550,28550,28550,28550,0
20250311,172400,1458330700,28550,28550,28550,28550,0
20250311,172300,1458330700,28550,28550,28550,28550,0
20250311,172200,1458330700,28550,28550,28550,28550,0
20250311,172100,1458330700,28550,28550,28550,28550,0
20250311,172000,1458330700,28550,28550,28550,28550,0
20250311,171900,1458330700,28550,28550,28550,28550,0
20250311,171800,1458330700,28550,28550,28550,28550,0
20250311,171700,1458330700,28550,28550,28550,28550,0
20250311,171600,1458330700,28550,28550,28550,28550,0
20250311,171500,1458330700,28550,28550,28550,28550,0
20250311,171400,1458330700,28550,28550,28550,28550,0
20250311,171300,1458330700,28550,28550,28550,28550,0
20250311,171200,1458330700,28550,28550,28550,28550,0
20250311,171100,1458330700,28550,28550,28550,28550,0
20250311,171000,1458330700,28550,28550,28550,28550,0
20250311,170900,1458330700,28550,28550,28550,28550,0
20250311,170800,1458330700,28550,28550,28550,28550,0
20250311,170700,1458330700,28550,28550,28550,28550,0
20250311,170600,1458330700,28550,28550,28550,28550,0
20250311,170500,1458330700,28550,28550,28550,28550,0
20250311,170400,1458330700,28550,28550,28550,28550,0
20250311,170300,1458330700,28550,28550,28550,28550,0
20250311,170200,1458330700,28550,28550,28550,28550,0
20250311,170100,1458330700,28550,28550,28550,28550,0
20250311,170000,1458330700,28550,28550,28550,28550,3485
20250311,165900,1458330700,28550,28550,28550,28550,0
20250311,165800,1458330700,28550,28550,28550,28550,0
20250311,165700,1458330700,28550,28550,28550,28550,0
20250311,165600,1458330700,28550,28550,28550,28550,0
20250311,165500,1458330700,28550,28550,28550,28550,0
20250311,165400,1458330700,28550,28550,28550,28550,0
20250311,165300,1458330700,28550,28550,28550,28550,0
20250311,165200,1458330700,28550,28550,28550,28550,0
20250311,165100,1458330700,28550,28550,28550,28550,0
20250311,165000,1458330700,28550,28550,28550,28550,0
20250311,164900,1458330700,28550,28550,28550,28550,0
20250311,164800,1458330700,28550,28550,28550,28550,0
20250311,164700,1458330700,28550,28550,28550,28550,0
20250311,164600,1458330700,28550,28550,28550,28550,0
20250311,164500,1458330700,28550,28550,28550,28550,0
20250311,164400,1458330700,28550,28550,28550,28550,0
20250311,164300,1458330700,28550,28550,28550,28550,0
20250311,164200,1458330700,28550,28550,28550,28550,0
20250311,164100,1458330700,28550,28550,28550,28550,0
20250311,164000,1458330700,28550,28550,28550,28550,0
20250311,163900,1458330700,28550,28550,28550,28550,0
20250311,163800,1458330700,28550,28550,28550,28550,0
20250311,163700,1458330700,28550,28550,28550,28550,0
20250311,163600,1458330700,28550,28550,28550,28550,0
20250311,163500,1458330700,28550,28550,28550,28550,0
20250311,163400,1458330700,28550,28550,28550,28550,0
20250311,163300,1458330700,28550,28550,28550,28550,0
20250311,163200,1458330700,28550,28550,28550,28550,0
20250311,163100,1458330700,28550,28550,28550,28550,0
20250311,163000,1458330700,28550,28550,28550,28550,3485
20250311,162900,1458330700,28550,28550,28550,28550,0
20250311,162800,1458330700,28550,28550,28550,28550,0
20250311,162700,1458330700,28550,28550,28550,28550,0
20250311,162600,1458330700,28550,28550,28550,28550,0
20250311,162500,1458330700,28550,28550,28550,28550,0
20250311,162400,1458330700,28550,28550,28550,28550,0
20250311,162300,1458330700,28550,28550,28550,28550,0
20250311,162200,1458330700,28550,28550,28550,28550,0
20250311,162100,1458330700,28550,28550,28550,28550,0
20250311,162000,1458330700,28550,28550,28550,28550,0
20250311,161900,1458330700,28550,28550,28550,28550,0
20250311,161800,1458330700,28550,28550,28550,28550,0
20250311,161700,1458330700,28550,28550,28550,28550,0
20250311,161600,1458330700,28550,28550,28550,28550,0
20250311,161500,1458330700,28550,28550,28550,28550,0
20250311,161400,1458330700,28550,28550,28550,28550,0
20250311,161300,1458330700,28550,28550,28550,28550,0
20250311,161200,1458330700,28550,28550,28550,28550,0
20250311,161100,1458330700,28550,28550,28550,28550,0
20250311,161000,1458330700,28550,28550,28550,28550,0
20250311,160900,1458330700,28550,28550,28550,28550,0
20250311,160800,1458330700,28550,28550,28550,28550,0
20250311,160700,1458330700,28550,28550,28550,28550,0
20250311,160600,1458330700,28550,28550,28550,28550,0
20250311,160500,1458330700,28550,28550,28550,28550,0
20250311,160400,1458330700,28550,28550,28550,28550,0
20250311,160300,1458330700,28550,28550,28550,28550,0
20250311,160200,1458330700,28550,28550,28550,28550,0
20250311,160100,1458330700,28550,28550,28550,28550,0
20250311,160000,1458330700,28550,28550,28550,28550,3485
20250311,155900,1458330700,28550,28550,28550,28550,0
20250311,155800,1458330700,28550,28550,28550,28550,0
20250311,155700,1458330700,28550,28550,28550,28550,0
20250311,155600,1458330700,28550,28550,28550,28550,0
20250311,155500,1458330700,28550,28550,28550,28550,0
20250311,155400,1458330700,28550,28550,28550,28550,0
20250311,155300,1458330700,28550,28550,28550,28550,0
20250311,155200,1458330700,28550,28550,28550,28550,0
20250311,155100,1458330700,28550,28550,28550,28550,0
20250311,155000,1458330700,28550,28550,28550,28550,0
20250311,154900,1458330700,28550,28550,28550,28550,0
20250311,154800,1458330700,28550,28550,28550,28550,0
20250311,154700,1458330700,28550,28550,28550,28550,0
20250311,154600,1458330700,28550,28550,28550,28550,0
20250311,154500,1458330700,28550,28550,28550,28550,0
20250311,154400,1458330700,28550,28550,28550,28550,0
20250311,154300,1458330700,28550,28550,28550,28550,0
20250311,154200,1458330700,28550,28550,28550,28550,0
20250311,154100,1458330700,28550,28550,28550,28550,0
20250311,154000,1458330700,28550,28550,28550,28550,0
20250311,153900,1458330700,28550,28550,28550,28550,0
20250311,153800,1458330700,28550,28550,28550,28550,0
20250311,153700,1458330700,28550,28550,28550,28550,0
20250311,153600,1458330700,28550,28550,28550,28550,0
20250311,153500,1458330700,28550,28550,28550,28550,0
20250311,153400,1458330700,28550,28550,28550,28550,0
20250311,153300,1458330700,28550,28550,28550,28550,0
20250311,153200,1458330700,28550,28550,28550,28550,0
20250311,153100,1458330700,28550,28550,28550,28550,0
20250311,153000,1458330700,28550,28550,28550,28550,6970
20250311,152900,1358833950,28750,28750,28750,28750,0
20250311,152800,1358833950,28750,28750,28750,28750,0
20250311,152700,1358833950,28750,28750,28750,28750,0
20250311,152600,1358833950,28750,28750,28750,28750,0
20250311,152500,1358833950,28750,28750,28750,28750,0
20250311,152400,1358833950,28750,28750,28750,28750,0
20250311,152300,1358833950,28750,28750,28750,28750,0
20250311,152200,1358833950,28750,28750,28750,28750,0
20250311,152100,1358833950,28750,28750,28750,28750,0
20250311,152000,1358833950,28750,28750,28750,28750,0
20250311,151900,1358833950,28750,28750,28750,28650,138
20250311,151800,1354878450,28750,28650,28750,28650,314
20250311,151700,1345881450,28700,28600,28700,28600,211
20250311,151600,1339835750,28600,28650,28650,28600,500
20250311,151500,1325535450,28650,28650,28650,28650,30
20250311,151400,1324675950,28600,28650,28650,28600,500
20250311,151300,1310373850,28800,28800,28800,28800,0
20250311,151200,1310373850,28800,28650,28800,28650,105
20250311,151100,1307361900,28650,28650,28650,28650,50
20250311,151000,1305929400,28600,28600,28600,28600,1
20250311,150900,1305900800,28650,28650,28650,28650,0
20250311,150800,1305900800,28650,28650,28650,28650,0
20250311,150700,1305900800,28650,28650,28650,28650,85
20250311,150600,1303465550,28600,28600,28600,28600,133
20250311,150500,1299661750,28600,28600,28600,28600,601
20250311,150400,1282473150,28650,28650,28650,28650,0
20250311,150300,1282473150,28650,28650,28650,28650,34
20250311,150200,1281499050,28650,28650,28650,28650,34
20250311,150100,1280524950,28650,28650,28650,28650,68
20250311,150000,1278576750,28600,28600,28600,28600,0
20250311,145900,1278576750,28600,28600,28650,28600,112
20250311,145800,1275371250,28600,28600,28600,28600,0
20250311,145700,1275371250,28600,28600,28600,28600,0
20250311,145600,1275371250,28600,28600,28600,28600,129
20250311,145500,1271681850,28650,28650,28650,28650,4
20250311,145400,1271567250,28650,28650,28650,28650,0
20250311,145300,1271567250,28650,28600,28650,28600,212
20250311,145200,1265503150,28600,28650,28650,28600,652
20250311,145100,1246842850,28650,28650,28650,28650,100
20250311,145000,1243977850,28650,28650,28650,28650,50
20250311,144900,1242545350,28650,28650,28650,28650,50
20250311,144800,1241112850,28650,28650,28650,28650,10
20250311,144700,1240826350,28600,28600,28600,28600,0
20250311,144600,1240826350,28600,28600,28600,28600,284
20250311,144500,1232703950,28600,28600,28600,28600,170
20250311,144400,1227841950,28600,28600,28600,28600,380
20250311,144300,1216973950,28650,28650,28650,28650,50
20250311,144200,1215541450,28650,28650,28650,28650,219
20250311,144100,1209267100,28650,28600,28650,28600,111
20250311,144000,1206092450,28650,28650,28650,28650,178
20250311,143900,1200992750,28800,28800,28800,28800,1
20250311,143800,1200963950,28700,28650,28700,28650,120
20250311,143700,1197523250,28600,28600,28600,28600,0
20250311,143600,1197523250,28600,28600,28600,28600,47
20250311,143500,1196179050,28600,28600,28600,28600,77
20250311,143400,1193976850,28575,28575,28575,28575,30
20250311,143300,1193119600,28550,28550,28550,28550,0
20250311,143200,1193119600,28550,28550,28550,28550,0
20250311,143100,1193119600,28550,28600,28600,28550,228
20250311,143000,1186610150,28600,28600,28600,28600,4
20250311,142900,1186495750,28600,28600,28600,28600,62
20250311,142800,1184722550,28600,28600,28600,28600,20
20250311,142700,1184150550,28600,28600,28600,28600,0
20250311,142600,1184150550,28600,28600,28600,28600,22
20250311,142500,1183521350,28600,28600,28600,28600,0
20250311,142400,1183521350,28600,28600,28600,28600,68
20250311,142300,1181576550,28550,28600,28600,28550,19
20250311,142200,1181033200,28600,28600,28600,28600,1
20250311,142100,1181004600,28600,28600,28600,28600,20
20250311,142000,1180432600,28600,28600,28600,28600,12
20250311,141900,1180089400,28600,28600,28600,28600,311
20250311,141800,1171194800,28600,28600,28600,28600,15
20250311,141700,1170765800,28600,28600,28600,28600,130
20250311,141600,1167047800,28600,28600,28600,28600,44
20250311,141500,1165789400,28550,28550,28550,28550,70
20250311,141400,1163790900,28600,28600,28600,28600,156
20250311,141300,1159329300,28550,28550,28550,28550,432
20250311,141200,1146995700,28500,28500,28500,28500,179
20250311,141100,1141894200,28550,28550,28550,28550,0
20250311,141000,1141894200,28550,28550,28550,28550,0
20250311,140900,1141894200,28550,28550,28550,28550,500
20250311,140800,1127619200,28550,28550,28550,28550,44
20250311,140700,1126363000,28600,28600,28600,28600,0
20250311,140600,1126363000,28600,28600,28600,28600,0
20250311,140500,1126363000,28600,28600,28600,28600,70
20250311,140400,1124361000,28600,28600,28600,28600,0
20250311,140300,1124361000,28600,28600,28600,28600,0
20250311,140200,1124361000,28600,28600,28600,28600,0
20250311,140100,1124361000,28600,28600,28600,28600,0
20250311,140000,1124361000,28600,28600,28600,28600,0
20250311,135900,1124361000,28600,28600,28600,28600,11
20250311,135800,1124046400,28650,28650,28650,28650,0
20250311,135700,1124046400,28650,28650,28650,28650,95
20250311,135600,1121324650,28650,28650,28650,28650,0
20250311,135500,1121324650,28650,28650,28650,28650,0
20250311,135400,1121324650,28650,28650,28650,28550,1229
20250311,135300,1086151150,28700,28700,28700,28700,7
20250311,135200,1085950250,28700,28700,28700,28700,292
20250311,135100,1077569850,28700,28700,28700,28700,89
20250311,135000,1075015550,28700,28700,28700,28700,5
20250311,134900,1074872050,28700,28700,28700,28700,142
20250311,134800,1070796650,28750,28750,28750,28750,31
20250311,134700,1069905400,28700,28700,28700,28700,1
20250311,134600,1069876700,28750,28750,28750,28750,0
20250311,134500,1069876700,28750,28750,28750,28750,100
20250311,134400,1067001700,28750,28750,28750,28750,352
20250311,134300,1056881700,28800,28800,28800,28800,0
20250311,134200,1056881700,28800,28800,28800,28800,0
20250311,134100,1056881700,28800,28800,28800,28800,0
20250311,134000,1056881700,28800,28800,28800,28800,0
20250311,133900,1056881700,28800,28800,28800,28800,0
20250311,133800,1056881700,28800,28800,28800,28800,0
20250311,133700,1056881700,28800,28800,28800,28800,0
20250311,133600,1056881700,28800,28800,28800,28800,0
20250311,133500,1056881700,28800,28800,28800,28800,0
20250311,133400,1056881700,28800,28800,28800,28800,0
20250311,133300,1056881700,28800,28800,28800,28800,0
20250311,133200,1056881700,28800,28800,28800,28800,85
20250311,133100,1054433700,28800,28800,28800,28800,5
20250311,133000,1054289700,28850,28850,28850,28850,0
20250311,132900,1054289700,28850,28850,28850,28850,1
20250311,132800,1054260850,28800,28800,28800,28800,40
20250311,132700,1053108850,28800,28800,28800,28800,0
20250311,132600,1053108850,28800,28800,28800,28800,4
20250311,132500,1052993650,28800,28800,28800,28800,0
20250311,132400,1052993650,28800,28850,28850,28800,2
20250311,132300,1052936000,28800,28800,28800,28800,0
20250311,132200,1052936000,28800,28800,28800,28800,20
20250311,132100,1052360000,28800,28800,28800,28800,0
20250311,132000,1052360000,28800,28800,28800,28800,0
20250311,131900,1052360000,28800,28800,28800,28800,12
20250311,131800,1052014400,28750,28750,28750,28750,0
20250311,131700,1052014400,28750,28750,28750,28750,70
20250311,131600,1050001900,28800,28800,28800,28800,0
20250311,131500,1050001900,28800,28800,28800,28800,4
20250311,131400,1049886700,28800,28800,28800,28800,0
20250311,131300,1049886700,28800,28800,28800,28800,1
20250311,131200,1049857900,28750,28750,28750,28750,333
20250311,131100,1040284150,28800,28800,28800,28800,4
20250311,131000,1040168950,28800,28800,28800,28800,0
20250311,130900,1040168950,28800,28800,28800,28800,0
20250311,130800,1040168950,28800,28800,28800,28800,1
20250311,130700,1040140150,28800,28800,28800,28800,19
20250311,130600,1039592950,28800,28800,28800,28800,0
20250311,130500,1039592950,28800,28800,28800,28800,0
20250311,130400,1039592950,28800,28800,28800,28800,0
20250311,130300,1039592950,28800,28800,28800,28800,0
20250311,130200,1039592950,28800,28800,28800,28800,383
20250311,130100,1028562550,28800,28800,28800,28800,20
20250311,130000,1027986550,28850,28850,28850,28850,2
20250311,125900,1027928850,28800,28800,28800,28800,10
20250311,125800,1027640850,28850,28850,28850,28850,2
20250311,125700,1027583150,28850,28850,28850,28850,0
20250311,125600,1027583150,28850,28850,28850,28850,1
20250311,125500,1027554300,28850,28850,28850,28850,2
20250311,125400,1027496600,28850,28850,28850,28850,283
20250311,125300,1019332050,28800,28800,28800,28800,111
20250311,125200,1016135250,28850,28850,28850,28850,0
20250311,125100,1016135250,28850,28850,28850,28850,2
20250311,125000,1016077550,28850,28850,28850,28850,0
20250311,124900,1016077550,28850,28850,28850,28850,209
20250311,124800,1010047900,28850,28850,28850,28850,0
20250311,124700,1010047900,28850,28850,28850,28850,0
20250311,124600,1010047900,28850,28800,28850,28800,102
20250311,124500,1007110200,28800,28800,28800,28800,0
20250311,124400,1007110200,28800,28800,28800,28800,5
20250311,124300,1006966200,28800,28800,28800,28800,200
20250311,124200,1001206200,28800,28800,28800,28800,0
20250311,124100,1001206200,28800,28800,28800,28800,453
20250311,124000,988159800,28800,28800,28800,28750,159
20250311,123900,983582800,28800,28800,28800,28800,10
20250311,123800,983294800,28800,28800,28800,28800,10
20250311,123700,983006800,28800,28800,28800,28800,103
20250311,123600,980040400,28850,28850,28850,28850,1
20250311,123500,980011550,28800,28800,28800,28800,859
20250311,123400,955272350,28750,28750,28750,28750,0
20250311,123300,955272350,28750,28750,28750,28750,16
20250311,123200,954812350,28750,28750,28750,28750,110
20250311,123100,951649850,28750,28750,28750,28750,1
20250311,123000,951621100,28750,28800,28800,28750,112
20250311,122900,948401000,28750,28750,28750,28750,214
20250311,122800,942248500,28700,28700,28700,28700,0
20250311,122700,942248500,28700,28700,28700,28700,202
20250311,122600,936451100,28700,28700,28700,28700,0
20250311,122500,936451100,28700,28700,28700,28700,0
20250311,122400,936451100,28700,28700,28700,28700,0
20250311,122300,936451100,28700,28700,28700,28700,0
20250311,122200,936451100,28700,28700,28700,28700,0
20250311,122100,936451100,28700,28700,28700,28700,0
20250311,122000,936451100,28700,28700,28700,28700,175
20250311,121900,931428600,28700,28750,28750,28700,305
20250311,121800,922667600,28750,28750,28750,28750,6
20250311,121700,922495100,28700,28700,28700,28700,0
20250311,121600,922495100,28700,28700,28700,28700,0
20250311,121500,922495100,28700,28750,28750,28700,182
20250311,121400,917264650,28800,28800,28800,28800,1
20250311,121300,917235850,28750,28750,28750,28750,25
20250311,121200,916517100,28750,28750,28750,28750,0
20250311,121100,916517100,28750,28750,28750,28750,243
20250311,121000,909530850,28800,28800,28800,28800,0
20250311,120900,909530850,28800,28800,28800,28800,1
20250311,120800,909502050,28800,28800,28800,28800,0
20250311,120700,909502050,28800,28700,28800,28700,276
20250311,120600,901568150,28650,28650,28650,28650,300
20250311,120500,892973150,28550,28550,28550,28550,0
20250311,120400,892973150,28550,28550,28550,28550,0
20250311,120300,892973150,28550,28550,28550,28550,93
20250311,120200,890318000,28550,28600,28600,28550,180
20250311,120100,885176050,28600,28600,28600,28600,0
20250311,120000,885176050,28600,28600,28600,28600,1
20250311,115900,885147450,28650,28650,28650,28650,0
20250311,115800,885147450,28650,28650,28650,28650,0
20250311,115700,885147450,28650,28600,28650,28600,7
20250311,115600,884947200,28600,28600,28600,28600,0
20250311,115500,884947200,28600,28600,28600,28600,1
20250311,115400,884918600,28600,28600,28600,28600,0
20250311,115300,884918600,28600,28600,28600,28600,0
20250311,115200,884918600,28600,28600,28600,28600,0
20250311,115100,884918600,28600,28600,28600,28600,0
20250311,115000,884918600,28600,28600,28600,28600,1
20250311,114900,884890000,28600,28600,28600,28600,0
20250311,114800,884890000,28600,28600,28600,28600,42
20250311,114700,883688800,28600,28600,28600,28600,0
20250311,114600,883688800,28600,28600,28600,28600,1
20250311,114500,883660200,28550,28550,28550,28550,45
20250311,114400,882375450,28650,28650,28650,28650,0
20250311,114300,882375450,28650,28650,28650,28650,0
20250311,114200,882375450,28650,28600,28650,28600,71
20250311,114100,880344800,28600,28600,28600,28600,14
20250311,114000,879944400,28600,28600,28600,28600,0
20250311,113900,879944400,28600,28600,28600,28600,28
20250311,113800,879143600,28600,28600,28600,28600,0
20250311,113700,879143600,28600,28600,28600,28600,0
20250311,113600,879143600,28600,28600,28600,28600,13
20250311,113500,878771800,28450,28550,28550,28450,34
20250311,113400,877803000,28550,28550,28550,28550,0
20250311,113300,877803000,28550,28550,28550,28550,0
20250311,113200,877803000,28550,28600,28600,28500,462
20250311,113100,864609450,28600,28600,28600,28600,0
20250311,113000,864609450,28600,28600,28600,28600,0
20250311,112900,864609450,28600,28600,28600,28600,0
20250311,112800,864609450,28600,28600,28600,28600,0
20250311,112700,864609450,28600,28600,28600,28600,0
20250311,112600,864609450,28600,28600,28600,28600,0
20250311,112500,864609450,28600,28650,28650,28600,46
20250311,112400,863293750,28700,28650,28700,28650,1084
20250311,112300,832183000,28650,28650,28650,28650,23
20250311,112200,831524050,28650,28650,28650,28650,0
20250311,112100,831524050,28650,28650,28650,28650,25
20250311,112000,830807800,28600,28650,28650,28600,158
20250311,111900,826288900,28650,28650,28650,28650,6
20250311,111800,826117000,28650,28650,28650,28650,0
20250311,111700,826117000,28650,28650,28650,28650,1
20250311,111600,826088350,28600,28600,28600,28550,10
20250311,111500,825802400,28550,28500,28550,28500,2080
20250311,111400,766521750,28450,28450,28450,28450,167
20250311,111300,761770600,28400,28400,28400,28400,0
20250311,111200,761770600,28400,28400,28400,28400,178
20250311,111100,756715400,28400,28400,28400,28400,1
20250311,111000,756687000,28400,28400,28400,28400,0
20250311,110900,756687000,28400,28350,28400,28350,192
20250311,110800,751242100,28350,28350,28350,28350,1
20250311,110700,751213750,28300,28300,28300,28300,14
20250311,110600,750817550,28350,28350,28350,28350,0
20250311,110500,750817550,28350,28350,28350,28350,0
20250311,110400,750817550,28350,28350,28350,28350,0
20250311,110300,750817550,28350,28350,28350,28350,0
20250311,110200,750817550,28350,28350,28350,28350,0
20250311,110100,750817550,28350,28350,28350,28350,0
20250311,110000,750817550,28350,28350,28350,28350,1
20250311,105900,750789200,28300,28300,28300,28300,0
20250311,105800,750789200,28300,28300,28300,28300,0
20250311,105700,750789200,28300,28300,28300,28300,0
20250311,105600,750789200,28300,28300,28300,28300,89
20250311,105500,748270500,28350,28450,28450,28350,73
20250311,105400,746200850,28400,28400,28400,28400,0
20250311,105300,746200850,28400,28400,28400,28400,87
20250311,105200,743730050,28450,28450,28500,28450,144
20250311,105100,739633200,28400,28400,28400,28400,0
20250311,105000,739633200,28400,28400,28400,28350,527
20250311,104900,724685700,28450,28450,28450,28450,13
20250311,104800,724315850,28450,28450,28450,28400,215
20250311,104700,718205650,28450,28450,28450,28450,58
20250311,104600,716555550,28450,28450,28450,28450,357
20250311,104500,706398900,28450,28450,28450,28450,0
20250311,104400,706398900,28450,28400,28450,28400,150
20250311,104300,702132400,28400,28400,28450,28400,961
20250311,104200,674800450,28350,28350,28350,28350,418
20250311,104100,662950150,28300,28300,28300,28300,0
20250311,104000,662950150,28300,28250,28300,28250,666
20250311,103900,644115050,28250,28250,28250,28250,14
20250311,103800,643719550,28200,28250,28250,28200,827
20250311,103700,620361800,28300,28300,28300,28300,11
20250311,103600,620050500,28300,28300,28300,28300,25
20250311,103500,619343000,28350,28350,28350,28350,0
20250311,103400,619343000,28350,28350,28350,28350,0
20250311,103300,619343000,28350,28350,28350,28350,0
20250311,103200,619343000,28350,28250,28350,28250,111
20250311,103100,616202750,28250,28300,28300,28250,125
20250311,103000,612666350,28300,28250,28300,28250,262
20250311,102900,605264250,28250,28200,28250,28200,910
20250311,102800,579558950,28250,28250,28250,28250,0
20250311,102700,579558950,28250,28250,28250,28250,5
20250311,102600,579417700,28250,28250,28250,28250,3
20250311,102500,579332950,28250,28200,28250,28200,71
20250311,102400,577330700,28200,28200,28200,28200,120
20250311,102300,573946700,28200,28200,28200,28200,0
20250311,102200,573946700,28200,28200,28300,28200,52
20250311,102100,572480200,28200,28200,28200,28200,0
20250311,102000,572480200,28200,28200,28200,28200,310
20250311,101900,563738200,28200,28200,28200,28200,21
20250311,101800,563146000,28200,28200,28200,28200,0
20250311,101700,563146000,28200,28250,28250,28200,1765
20250311,101600,513347900,28250,28250,28250,28250,201
20250311,101500,507669650,28350,28350,28350,28350,0
20250311,101400,507669650,28350,28300,28350,28300,57
20250311,101300,506056400,28300,28400,28400,28300,256
20250311,101200,498806500,28400,28300,28400,28300,147
20250311,101100,494646300,28250,28300,28300,28250,6
20250311,101000,494476650,28300,28300,28300,28300,0
20250311,100900,494476650,28300,28300,28300,28300,12
20250311,100800,494137050,28300,28300,28300,28300,1
20250311,100700,494108750,28250,28250,28250,28200,575
20250311,100600,477881450,28250,28250,28250,28250,31
20250311,100500,477005700,28250,28300,28300,28250,220
20250311,100400,470789700,28300,28300,28300,28300,2
20250311,100300,470733100,28200,28300,28300,28200,1874
20250311,100200,417770950,28300,28300,28300,28300,6
20250311,100100,417601150,28300,28300,28300,28300,1
20250311,100000,417572850,28350,28350,28350,28350,5
20250311,095900,417431100,28350,28350,28350,28350,2
20250311,095800,417374400,28350,28350,28350,28350,137
20250311,095700,413490450,28350,28350,28350,28350,1469
20250311,095600,371844300,28400,28400,28400,28400,10
20250311,095500,371560300,28400,28400,28400,28400,0
20250311,095400,371560300,28400,28400,28400,28400,10
20250311,095300,371276300,28400,28350,28400,28350,155
20250311,095200,366879050,28400,28400,28400,28400,22
20250311,095100,366254250,28400,28400,28400,28400,5
20250311,095000,366112250,28400,28400,28400,28400,10
20250311,094900,365828250,28400,28400,28400,28400,75
20250311,094800,363698250,28350,28350,28350,28350,0
20250311,094700,363698250,28350,28350,28350,28350,18
20250311,094600,363187950,28400,28400,28400,28400,37
20250311,094500,362137150,28400,28450,28450,28400,212
20250311,094400,356116200,28400,28400,28450,28400,366
20250311,094300,345718900,28400,28450,28450,28400,446
20250311,094200,333048800,28500,28450,28550,28450,180
20250311,094100,327918800,28400,28300,28400,28300,567
20250311,094000,311857300,28350,28350,28350,28350,13
20250311,093900,311488750,28400,28400,28400,28350,330
20250311,093800,302127700,28400,28400,28400,28400,51
20250311,093700,300679300,28500,28400,28500,28400,189
20250311,093600,295311600,28350,28400,28400,28350,78
20250311,093500,293100150,28400,28400,28400,28400,11
20250311,093400,292787750,28400,28400,28400,28400,0
20250311,093300,292787750,28400,28400,28400,28400,5
20250311,093200,292645750,28400,28400,28400,28400,7
20250311,093100,292446950,28400,28400,28400,28350,409
20250311,093000,280839750,28450,28450,28450,28450,49
20250311,092900,279445700,28500,28500,28500,28500,4
20250311,092800,279331700,28550,28550,28550,28550,0
20250311,092700,279331700,28550,28550,28550,28450,47
20250311,092600,277994350,28500,28500,28500,28500,100
20250311,092500,275144350,28550,28550,28550,28550,1
20250311,092400,275115800,28550,28450,28550,28400,42
20250311,092300,273920900,28450,28600,28600,28450,77
20250311,092200,271730100,28600,28450,28600,28450,104
20250311,092100,268759000,28400,28400,28400,28400,23
20250311,092000,268105800,28400,28400,28450,28400,86
20250311,091900,265662750,28400,28400,28400,28400,1
20250311,091800,265634350,28300,28350,28350,28100,1932
20250311,091700,211121250,28300,28250,28300,28250,707
20250311,091600,191130300,28300,28300,28300,28250,160
20250311,091500,186605050,28300,28300,28300,28300,100
20250311,091400,183775050,28250,28300,28600,28250,697
20250311,091300,163996050,28250,28300,28300,28250,105
20250311,091200,161029550,28300,28250,28300,28250,35
20250311,091100,160040650,28250,28250,28250,28250,0
20250311,091000,160040650,28250,28200,28250,28150,253
20250311,090900,152909050,28200,28250,28300,28200,441
20250311,090800,140470750,28250,28300,28300,28250,45
20250311,090700,139197300,28200,28150,28250,28150,174
20250311,090600,134291600,28150,28150,28150,28150,60
20250311,090500,132602600,28150,28250,28250,28150,578
20250311,090400,116312650,28300,28300,28350,28300,52
20250311,090300,114840950,28250,28100,28250,28100,1197
20250311,090200,81128600,28150,28350,28350,28100,170
20250311,090100,76326100,28450,28400,28450,28350,1012
20250311,090000,47538550,28450,28650,28750,28000,1670
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203000 1458330700 28550 28550 28550 28550 3485
3 20250311 202900 1458330700 28550 28550 28550 28550 0
4 20250311 202800 1458330700 28550 28550 28550 28550 0
5 20250311 202700 1458330700 28550 28550 28550 28550 0
6 20250311 202600 1458330700 28550 28550 28550 28550 0
7 20250311 202500 1458330700 28550 28550 28550 28550 0
8 20250311 202400 1458330700 28550 28550 28550 28550 0
9 20250311 202300 1458330700 28550 28550 28550 28550 0
10 20250311 202200 1458330700 28550 28550 28550 28550 0
11 20250311 202100 1458330700 28550 28550 28550 28550 0
12 20250311 202000 1458330700 28550 28550 28550 28550 0
13 20250311 201900 1458330700 28550 28550 28550 28550 0
14 20250311 201800 1458330700 28550 28550 28550 28550 0
15 20250311 201700 1458330700 28550 28550 28550 28550 0
16 20250311 201600 1458330700 28550 28550 28550 28550 0
17 20250311 201500 1458330700 28550 28550 28550 28550 0
18 20250311 201400 1458330700 28550 28550 28550 28550 0
19 20250311 201300 1458330700 28550 28550 28550 28550 0
20 20250311 201200 1458330700 28550 28550 28550 28550 0
21 20250311 201100 1458330700 28550 28550 28550 28550 0
22 20250311 201000 1458330700 28550 28550 28550 28550 0
23 20250311 200900 1458330700 28550 28550 28550 28550 0
24 20250311 200800 1458330700 28550 28550 28550 28550 0
25 20250311 200700 1458330700 28550 28550 28550 28550 0
26 20250311 200600 1458330700 28550 28550 28550 28550 0
27 20250311 200500 1458330700 28550 28550 28550 28550 0
28 20250311 200400 1458330700 28550 28550 28550 28550 0
29 20250311 200300 1458330700 28550 28550 28550 28550 0
30 20250311 200200 1458330700 28550 28550 28550 28550 0
31 20250311 200100 1458330700 28550 28550 28550 28550 0
32 20250311 200000 1458330700 28550 28550 28550 28550 3485
33 20250311 195900 1458330700 28550 28550 28550 28550 0
34 20250311 195800 1458330700 28550 28550 28550 28550 0
35 20250311 195700 1458330700 28550 28550 28550 28550 0
36 20250311 195600 1458330700 28550 28550 28550 28550 0
37 20250311 195500 1458330700 28550 28550 28550 28550 0
38 20250311 195400 1458330700 28550 28550 28550 28550 0
39 20250311 195300 1458330700 28550 28550 28550 28550 0
40 20250311 195200 1458330700 28550 28550 28550 28550 0
41 20250311 195100 1458330700 28550 28550 28550 28550 0
42 20250311 195000 1458330700 28550 28550 28550 28550 0
43 20250311 194900 1458330700 28550 28550 28550 28550 0
44 20250311 194800 1458330700 28550 28550 28550 28550 0
45 20250311 194700 1458330700 28550 28550 28550 28550 0
46 20250311 194600 1458330700 28550 28550 28550 28550 0
47 20250311 194500 1458330700 28550 28550 28550 28550 0
48 20250311 194400 1458330700 28550 28550 28550 28550 0
49 20250311 194300 1458330700 28550 28550 28550 28550 0
50 20250311 194200 1458330700 28550 28550 28550 28550 0
51 20250311 194100 1458330700 28550 28550 28550 28550 0
52 20250311 194000 1458330700 28550 28550 28550 28550 0
53 20250311 193900 1458330700 28550 28550 28550 28550 0
54 20250311 193800 1458330700 28550 28550 28550 28550 0
55 20250311 193700 1458330700 28550 28550 28550 28550 0
56 20250311 193600 1458330700 28550 28550 28550 28550 0
57 20250311 193500 1458330700 28550 28550 28550 28550 0
58 20250311 193400 1458330700 28550 28550 28550 28550 0
59 20250311 193300 1458330700 28550 28550 28550 28550 0
60 20250311 193200 1458330700 28550 28550 28550 28550 0
61 20250311 193100 1458330700 28550 28550 28550 28550 0
62 20250311 193000 1458330700 28550 28550 28550 28550 3485
63 20250311 192900 1458330700 28550 28550 28550 28550 0
64 20250311 192800 1458330700 28550 28550 28550 28550 0
65 20250311 192700 1458330700 28550 28550 28550 28550 0
66 20250311 192600 1458330700 28550 28550 28550 28550 0
67 20250311 192500 1458330700 28550 28550 28550 28550 0
68 20250311 192400 1458330700 28550 28550 28550 28550 0
69 20250311 192300 1458330700 28550 28550 28550 28550 0
70 20250311 192200 1458330700 28550 28550 28550 28550 0
71 20250311 192100 1458330700 28550 28550 28550 28550 0
72 20250311 192000 1458330700 28550 28550 28550 28550 0
73 20250311 191900 1458330700 28550 28550 28550 28550 0
74 20250311 191800 1458330700 28550 28550 28550 28550 0
75 20250311 191700 1458330700 28550 28550 28550 28550 0
76 20250311 191600 1458330700 28550 28550 28550 28550 0
77 20250311 191500 1458330700 28550 28550 28550 28550 0
78 20250311 191400 1458330700 28550 28550 28550 28550 0
79 20250311 191300 1458330700 28550 28550 28550 28550 0
80 20250311 191200 1458330700 28550 28550 28550 28550 0
81 20250311 191100 1458330700 28550 28550 28550 28550 0
82 20250311 191000 1458330700 28550 28550 28550 28550 0
83 20250311 190900 1458330700 28550 28550 28550 28550 0
84 20250311 190800 1458330700 28550 28550 28550 28550 0
85 20250311 190700 1458330700 28550 28550 28550 28550 0
86 20250311 190600 1458330700 28550 28550 28550 28550 0
87 20250311 190500 1458330700 28550 28550 28550 28550 0
88 20250311 190400 1458330700 28550 28550 28550 28550 0
89 20250311 190300 1458330700 28550 28550 28550 28550 0
90 20250311 190200 1458330700 28550 28550 28550 28550 0
91 20250311 190100 1458330700 28550 28550 28550 28550 0
92 20250311 190000 1458330700 28550 28550 28550 28550 3485
93 20250311 185900 1458330700 28550 28550 28550 28550 0
94 20250311 185800 1458330700 28550 28550 28550 28550 0
95 20250311 185700 1458330700 28550 28550 28550 28550 0
96 20250311 185600 1458330700 28550 28550 28550 28550 0
97 20250311 185500 1458330700 28550 28550 28550 28550 0
98 20250311 185400 1458330700 28550 28550 28550 28550 0
99 20250311 185300 1458330700 28550 28550 28550 28550 0
100 20250311 185200 1458330700 28550 28550 28550 28550 0
101 20250311 185100 1458330700 28550 28550 28550 28550 0
102 20250311 185000 1458330700 28550 28550 28550 28550 0
103 20250311 184900 1458330700 28550 28550 28550 28550 0
104 20250311 184800 1458330700 28550 28550 28550 28550 0
105 20250311 184700 1458330700 28550 28550 28550 28550 0
106 20250311 184600 1458330700 28550 28550 28550 28550 0
107 20250311 184500 1458330700 28550 28550 28550 28550 0
108 20250311 184400 1458330700 28550 28550 28550 28550 0
109 20250311 184300 1458330700 28550 28550 28550 28550 0
110 20250311 184200 1458330700 28550 28550 28550 28550 0
111 20250311 184100 1458330700 28550 28550 28550 28550 0
112 20250311 184000 1458330700 28550 28550 28550 28550 0
113 20250311 183900 1458330700 28550 28550 28550 28550 0
114 20250311 183800 1458330700 28550 28550 28550 28550 0
115 20250311 183700 1458330700 28550 28550 28550 28550 0
116 20250311 183600 1458330700 28550 28550 28550 28550 0
117 20250311 183500 1458330700 28550 28550 28550 28550 0
118 20250311 183400 1458330700 28550 28550 28550 28550 0
119 20250311 183300 1458330700 28550 28550 28550 28550 0
120 20250311 183200 1458330700 28550 28550 28550 28550 0
121 20250311 183100 1458330700 28550 28550 28550 28550 0
122 20250311 183000 1458330700 28550 28550 28550 28550 3485
123 20250311 182900 1458330700 28550 28550 28550 28550 0
124 20250311 182800 1458330700 28550 28550 28550 28550 0
125 20250311 182700 1458330700 28550 28550 28550 28550 0
126 20250311 182600 1458330700 28550 28550 28550 28550 0
127 20250311 182500 1458330700 28550 28550 28550 28550 0
128 20250311 182400 1458330700 28550 28550 28550 28550 0
129 20250311 182300 1458330700 28550 28550 28550 28550 0
130 20250311 182200 1458330700 28550 28550 28550 28550 0
131 20250311 182100 1458330700 28550 28550 28550 28550 0
132 20250311 182000 1458330700 28550 28550 28550 28550 0
133 20250311 181900 1458330700 28550 28550 28550 28550 0
134 20250311 181800 1458330700 28550 28550 28550 28550 0
135 20250311 181700 1458330700 28550 28550 28550 28550 0
136 20250311 181600 1458330700 28550 28550 28550 28550 0
137 20250311 181500 1458330700 28550 28550 28550 28550 0
138 20250311 181400 1458330700 28550 28550 28550 28550 0
139 20250311 181300 1458330700 28550 28550 28550 28550 0
140 20250311 181200 1458330700 28550 28550 28550 28550 0
141 20250311 181100 1458330700 28550 28550 28550 28550 0
142 20250311 181000 1458330700 28550 28550 28550 28550 0
143 20250311 180900 1458330700 28550 28550 28550 28550 0
144 20250311 180800 1458330700 28550 28550 28550 28550 0
145 20250311 180700 1458330700 28550 28550 28550 28550 0
146 20250311 180600 1458330700 28550 28550 28550 28550 0
147 20250311 180500 1458330700 28550 28550 28550 28550 0
148 20250311 180400 1458330700 28550 28550 28550 28550 0
149 20250311 180300 1458330700 28550 28550 28550 28550 0
150 20250311 180200 1458330700 28550 28550 28550 28550 0
151 20250311 180100 1458330700 28550 28550 28550 28550 0
152 20250311 180000 1458330700 28550 28550 28550 28550 3485
153 20250311 175900 1458330700 28550 28550 28550 28550 0
154 20250311 175800 1458330700 28550 28550 28550 28550 0
155 20250311 175700 1458330700 28550 28550 28550 28550 0
156 20250311 175600 1458330700 28550 28550 28550 28550 0
157 20250311 175500 1458330700 28550 28550 28550 28550 0
158 20250311 175400 1458330700 28550 28550 28550 28550 0
159 20250311 175300 1458330700 28550 28550 28550 28550 0
160 20250311 175200 1458330700 28550 28550 28550 28550 0
161 20250311 175100 1458330700 28550 28550 28550 28550 0
162 20250311 175000 1458330700 28550 28550 28550 28550 0
163 20250311 174900 1458330700 28550 28550 28550 28550 0
164 20250311 174800 1458330700 28550 28550 28550 28550 0
165 20250311 174700 1458330700 28550 28550 28550 28550 0
166 20250311 174600 1458330700 28550 28550 28550 28550 0
167 20250311 174500 1458330700 28550 28550 28550 28550 0
168 20250311 174400 1458330700 28550 28550 28550 28550 0
169 20250311 174300 1458330700 28550 28550 28550 28550 0
170 20250311 174200 1458330700 28550 28550 28550 28550 0
171 20250311 174100 1458330700 28550 28550 28550 28550 0
172 20250311 174000 1458330700 28550 28550 28550 28550 0
173 20250311 173900 1458330700 28550 28550 28550 28550 0
174 20250311 173800 1458330700 28550 28550 28550 28550 0
175 20250311 173700 1458330700 28550 28550 28550 28550 0
176 20250311 173600 1458330700 28550 28550 28550 28550 0
177 20250311 173500 1458330700 28550 28550 28550 28550 0
178 20250311 173400 1458330700 28550 28550 28550 28550 0
179 20250311 173300 1458330700 28550 28550 28550 28550 0
180 20250311 173200 1458330700 28550 28550 28550 28550 0
181 20250311 173100 1458330700 28550 28550 28550 28550 0
182 20250311 173000 1458330700 28550 28550 28550 28550 3485
183 20250311 172900 1458330700 28550 28550 28550 28550 0
184 20250311 172800 1458330700 28550 28550 28550 28550 0
185 20250311 172700 1458330700 28550 28550 28550 28550 0
186 20250311 172600 1458330700 28550 28550 28550 28550 0
187 20250311 172500 1458330700 28550 28550 28550 28550 0
188 20250311 172400 1458330700 28550 28550 28550 28550 0
189 20250311 172300 1458330700 28550 28550 28550 28550 0
190 20250311 172200 1458330700 28550 28550 28550 28550 0
191 20250311 172100 1458330700 28550 28550 28550 28550 0
192 20250311 172000 1458330700 28550 28550 28550 28550 0
193 20250311 171900 1458330700 28550 28550 28550 28550 0
194 20250311 171800 1458330700 28550 28550 28550 28550 0
195 20250311 171700 1458330700 28550 28550 28550 28550 0
196 20250311 171600 1458330700 28550 28550 28550 28550 0
197 20250311 171500 1458330700 28550 28550 28550 28550 0
198 20250311 171400 1458330700 28550 28550 28550 28550 0
199 20250311 171300 1458330700 28550 28550 28550 28550 0
200 20250311 171200 1458330700 28550 28550 28550 28550 0
201 20250311 171100 1458330700 28550 28550 28550 28550 0
202 20250311 171000 1458330700 28550 28550 28550 28550 0
203 20250311 170900 1458330700 28550 28550 28550 28550 0
204 20250311 170800 1458330700 28550 28550 28550 28550 0
205 20250311 170700 1458330700 28550 28550 28550 28550 0
206 20250311 170600 1458330700 28550 28550 28550 28550 0
207 20250311 170500 1458330700 28550 28550 28550 28550 0
208 20250311 170400 1458330700 28550 28550 28550 28550 0
209 20250311 170300 1458330700 28550 28550 28550 28550 0
210 20250311 170200 1458330700 28550 28550 28550 28550 0
211 20250311 170100 1458330700 28550 28550 28550 28550 0
212 20250311 170000 1458330700 28550 28550 28550 28550 3485
213 20250311 165900 1458330700 28550 28550 28550 28550 0
214 20250311 165800 1458330700 28550 28550 28550 28550 0
215 20250311 165700 1458330700 28550 28550 28550 28550 0
216 20250311 165600 1458330700 28550 28550 28550 28550 0
217 20250311 165500 1458330700 28550 28550 28550 28550 0
218 20250311 165400 1458330700 28550 28550 28550 28550 0
219 20250311 165300 1458330700 28550 28550 28550 28550 0
220 20250311 165200 1458330700 28550 28550 28550 28550 0
221 20250311 165100 1458330700 28550 28550 28550 28550 0
222 20250311 165000 1458330700 28550 28550 28550 28550 0
223 20250311 164900 1458330700 28550 28550 28550 28550 0
224 20250311 164800 1458330700 28550 28550 28550 28550 0
225 20250311 164700 1458330700 28550 28550 28550 28550 0
226 20250311 164600 1458330700 28550 28550 28550 28550 0
227 20250311 164500 1458330700 28550 28550 28550 28550 0
228 20250311 164400 1458330700 28550 28550 28550 28550 0
229 20250311 164300 1458330700 28550 28550 28550 28550 0
230 20250311 164200 1458330700 28550 28550 28550 28550 0
231 20250311 164100 1458330700 28550 28550 28550 28550 0
232 20250311 164000 1458330700 28550 28550 28550 28550 0
233 20250311 163900 1458330700 28550 28550 28550 28550 0
234 20250311 163800 1458330700 28550 28550 28550 28550 0
235 20250311 163700 1458330700 28550 28550 28550 28550 0
236 20250311 163600 1458330700 28550 28550 28550 28550 0
237 20250311 163500 1458330700 28550 28550 28550 28550 0
238 20250311 163400 1458330700 28550 28550 28550 28550 0
239 20250311 163300 1458330700 28550 28550 28550 28550 0
240 20250311 163200 1458330700 28550 28550 28550 28550 0
241 20250311 163100 1458330700 28550 28550 28550 28550 0
242 20250311 163000 1458330700 28550 28550 28550 28550 3485
243 20250311 162900 1458330700 28550 28550 28550 28550 0
244 20250311 162800 1458330700 28550 28550 28550 28550 0
245 20250311 162700 1458330700 28550 28550 28550 28550 0
246 20250311 162600 1458330700 28550 28550 28550 28550 0
247 20250311 162500 1458330700 28550 28550 28550 28550 0
248 20250311 162400 1458330700 28550 28550 28550 28550 0
249 20250311 162300 1458330700 28550 28550 28550 28550 0
250 20250311 162200 1458330700 28550 28550 28550 28550 0
251 20250311 162100 1458330700 28550 28550 28550 28550 0
252 20250311 162000 1458330700 28550 28550 28550 28550 0
253 20250311 161900 1458330700 28550 28550 28550 28550 0
254 20250311 161800 1458330700 28550 28550 28550 28550 0
255 20250311 161700 1458330700 28550 28550 28550 28550 0
256 20250311 161600 1458330700 28550 28550 28550 28550 0
257 20250311 161500 1458330700 28550 28550 28550 28550 0
258 20250311 161400 1458330700 28550 28550 28550 28550 0
259 20250311 161300 1458330700 28550 28550 28550 28550 0
260 20250311 161200 1458330700 28550 28550 28550 28550 0
261 20250311 161100 1458330700 28550 28550 28550 28550 0
262 20250311 161000 1458330700 28550 28550 28550 28550 0
263 20250311 160900 1458330700 28550 28550 28550 28550 0
264 20250311 160800 1458330700 28550 28550 28550 28550 0
265 20250311 160700 1458330700 28550 28550 28550 28550 0
266 20250311 160600 1458330700 28550 28550 28550 28550 0
267 20250311 160500 1458330700 28550 28550 28550 28550 0
268 20250311 160400 1458330700 28550 28550 28550 28550 0
269 20250311 160300 1458330700 28550 28550 28550 28550 0
270 20250311 160200 1458330700 28550 28550 28550 28550 0
271 20250311 160100 1458330700 28550 28550 28550 28550 0
272 20250311 160000 1458330700 28550 28550 28550 28550 3485
273 20250311 155900 1458330700 28550 28550 28550 28550 0
274 20250311 155800 1458330700 28550 28550 28550 28550 0
275 20250311 155700 1458330700 28550 28550 28550 28550 0
276 20250311 155600 1458330700 28550 28550 28550 28550 0
277 20250311 155500 1458330700 28550 28550 28550 28550 0
278 20250311 155400 1458330700 28550 28550 28550 28550 0
279 20250311 155300 1458330700 28550 28550 28550 28550 0
280 20250311 155200 1458330700 28550 28550 28550 28550 0
281 20250311 155100 1458330700 28550 28550 28550 28550 0
282 20250311 155000 1458330700 28550 28550 28550 28550 0
283 20250311 154900 1458330700 28550 28550 28550 28550 0
284 20250311 154800 1458330700 28550 28550 28550 28550 0
285 20250311 154700 1458330700 28550 28550 28550 28550 0
286 20250311 154600 1458330700 28550 28550 28550 28550 0
287 20250311 154500 1458330700 28550 28550 28550 28550 0
288 20250311 154400 1458330700 28550 28550 28550 28550 0
289 20250311 154300 1458330700 28550 28550 28550 28550 0
290 20250311 154200 1458330700 28550 28550 28550 28550 0
291 20250311 154100 1458330700 28550 28550 28550 28550 0
292 20250311 154000 1458330700 28550 28550 28550 28550 0
293 20250311 153900 1458330700 28550 28550 28550 28550 0
294 20250311 153800 1458330700 28550 28550 28550 28550 0
295 20250311 153700 1458330700 28550 28550 28550 28550 0
296 20250311 153600 1458330700 28550 28550 28550 28550 0
297 20250311 153500 1458330700 28550 28550 28550 28550 0
298 20250311 153400 1458330700 28550 28550 28550 28550 0
299 20250311 153300 1458330700 28550 28550 28550 28550 0
300 20250311 153200 1458330700 28550 28550 28550 28550 0
301 20250311 153100 1458330700 28550 28550 28550 28550 0
302 20250311 153000 1458330700 28550 28550 28550 28550 6970
303 20250311 152900 1358833950 28750 28750 28750 28750 0
304 20250311 152800 1358833950 28750 28750 28750 28750 0
305 20250311 152700 1358833950 28750 28750 28750 28750 0
306 20250311 152600 1358833950 28750 28750 28750 28750 0
307 20250311 152500 1358833950 28750 28750 28750 28750 0
308 20250311 152400 1358833950 28750 28750 28750 28750 0
309 20250311 152300 1358833950 28750 28750 28750 28750 0
310 20250311 152200 1358833950 28750 28750 28750 28750 0
311 20250311 152100 1358833950 28750 28750 28750 28750 0
312 20250311 152000 1358833950 28750 28750 28750 28750 0
313 20250311 151900 1358833950 28750 28750 28750 28650 138
314 20250311 151800 1354878450 28750 28650 28750 28650 314
315 20250311 151700 1345881450 28700 28600 28700 28600 211
316 20250311 151600 1339835750 28600 28650 28650 28600 500
317 20250311 151500 1325535450 28650 28650 28650 28650 30
318 20250311 151400 1324675950 28600 28650 28650 28600 500
319 20250311 151300 1310373850 28800 28800 28800 28800 0
320 20250311 151200 1310373850 28800 28650 28800 28650 105
321 20250311 151100 1307361900 28650 28650 28650 28650 50
322 20250311 151000 1305929400 28600 28600 28600 28600 1
323 20250311 150900 1305900800 28650 28650 28650 28650 0
324 20250311 150800 1305900800 28650 28650 28650 28650 0
325 20250311 150700 1305900800 28650 28650 28650 28650 85
326 20250311 150600 1303465550 28600 28600 28600 28600 133
327 20250311 150500 1299661750 28600 28600 28600 28600 601
328 20250311 150400 1282473150 28650 28650 28650 28650 0
329 20250311 150300 1282473150 28650 28650 28650 28650 34
330 20250311 150200 1281499050 28650 28650 28650 28650 34
331 20250311 150100 1280524950 28650 28650 28650 28650 68
332 20250311 150000 1278576750 28600 28600 28600 28600 0
333 20250311 145900 1278576750 28600 28600 28650 28600 112
334 20250311 145800 1275371250 28600 28600 28600 28600 0
335 20250311 145700 1275371250 28600 28600 28600 28600 0
336 20250311 145600 1275371250 28600 28600 28600 28600 129
337 20250311 145500 1271681850 28650 28650 28650 28650 4
338 20250311 145400 1271567250 28650 28650 28650 28650 0
339 20250311 145300 1271567250 28650 28600 28650 28600 212
340 20250311 145200 1265503150 28600 28650 28650 28600 652
341 20250311 145100 1246842850 28650 28650 28650 28650 100
342 20250311 145000 1243977850 28650 28650 28650 28650 50
343 20250311 144900 1242545350 28650 28650 28650 28650 50
344 20250311 144800 1241112850 28650 28650 28650 28650 10
345 20250311 144700 1240826350 28600 28600 28600 28600 0
346 20250311 144600 1240826350 28600 28600 28600 28600 284
347 20250311 144500 1232703950 28600 28600 28600 28600 170
348 20250311 144400 1227841950 28600 28600 28600 28600 380
349 20250311 144300 1216973950 28650 28650 28650 28650 50
350 20250311 144200 1215541450 28650 28650 28650 28650 219
351 20250311 144100 1209267100 28650 28600 28650 28600 111
352 20250311 144000 1206092450 28650 28650 28650 28650 178
353 20250311 143900 1200992750 28800 28800 28800 28800 1
354 20250311 143800 1200963950 28700 28650 28700 28650 120
355 20250311 143700 1197523250 28600 28600 28600 28600 0
356 20250311 143600 1197523250 28600 28600 28600 28600 47
357 20250311 143500 1196179050 28600 28600 28600 28600 77
358 20250311 143400 1193976850 28575 28575 28575 28575 30
359 20250311 143300 1193119600 28550 28550 28550 28550 0
360 20250311 143200 1193119600 28550 28550 28550 28550 0
361 20250311 143100 1193119600 28550 28600 28600 28550 228
362 20250311 143000 1186610150 28600 28600 28600 28600 4
363 20250311 142900 1186495750 28600 28600 28600 28600 62
364 20250311 142800 1184722550 28600 28600 28600 28600 20
365 20250311 142700 1184150550 28600 28600 28600 28600 0
366 20250311 142600 1184150550 28600 28600 28600 28600 22
367 20250311 142500 1183521350 28600 28600 28600 28600 0
368 20250311 142400 1183521350 28600 28600 28600 28600 68
369 20250311 142300 1181576550 28550 28600 28600 28550 19
370 20250311 142200 1181033200 28600 28600 28600 28600 1
371 20250311 142100 1181004600 28600 28600 28600 28600 20
372 20250311 142000 1180432600 28600 28600 28600 28600 12
373 20250311 141900 1180089400 28600 28600 28600 28600 311
374 20250311 141800 1171194800 28600 28600 28600 28600 15
375 20250311 141700 1170765800 28600 28600 28600 28600 130
376 20250311 141600 1167047800 28600 28600 28600 28600 44
377 20250311 141500 1165789400 28550 28550 28550 28550 70
378 20250311 141400 1163790900 28600 28600 28600 28600 156
379 20250311 141300 1159329300 28550 28550 28550 28550 432
380 20250311 141200 1146995700 28500 28500 28500 28500 179
381 20250311 141100 1141894200 28550 28550 28550 28550 0
382 20250311 141000 1141894200 28550 28550 28550 28550 0
383 20250311 140900 1141894200 28550 28550 28550 28550 500
384 20250311 140800 1127619200 28550 28550 28550 28550 44
385 20250311 140700 1126363000 28600 28600 28600 28600 0
386 20250311 140600 1126363000 28600 28600 28600 28600 0
387 20250311 140500 1126363000 28600 28600 28600 28600 70
388 20250311 140400 1124361000 28600 28600 28600 28600 0
389 20250311 140300 1124361000 28600 28600 28600 28600 0
390 20250311 140200 1124361000 28600 28600 28600 28600 0
391 20250311 140100 1124361000 28600 28600 28600 28600 0
392 20250311 140000 1124361000 28600 28600 28600 28600 0
393 20250311 135900 1124361000 28600 28600 28600 28600 11
394 20250311 135800 1124046400 28650 28650 28650 28650 0
395 20250311 135700 1124046400 28650 28650 28650 28650 95
396 20250311 135600 1121324650 28650 28650 28650 28650 0
397 20250311 135500 1121324650 28650 28650 28650 28650 0
398 20250311 135400 1121324650 28650 28650 28650 28550 1229
399 20250311 135300 1086151150 28700 28700 28700 28700 7
400 20250311 135200 1085950250 28700 28700 28700 28700 292
401 20250311 135100 1077569850 28700 28700 28700 28700 89
402 20250311 135000 1075015550 28700 28700 28700 28700 5
403 20250311 134900 1074872050 28700 28700 28700 28700 142
404 20250311 134800 1070796650 28750 28750 28750 28750 31
405 20250311 134700 1069905400 28700 28700 28700 28700 1
406 20250311 134600 1069876700 28750 28750 28750 28750 0
407 20250311 134500 1069876700 28750 28750 28750 28750 100
408 20250311 134400 1067001700 28750 28750 28750 28750 352
409 20250311 134300 1056881700 28800 28800 28800 28800 0
410 20250311 134200 1056881700 28800 28800 28800 28800 0
411 20250311 134100 1056881700 28800 28800 28800 28800 0
412 20250311 134000 1056881700 28800 28800 28800 28800 0
413 20250311 133900 1056881700 28800 28800 28800 28800 0
414 20250311 133800 1056881700 28800 28800 28800 28800 0
415 20250311 133700 1056881700 28800 28800 28800 28800 0
416 20250311 133600 1056881700 28800 28800 28800 28800 0
417 20250311 133500 1056881700 28800 28800 28800 28800 0
418 20250311 133400 1056881700 28800 28800 28800 28800 0
419 20250311 133300 1056881700 28800 28800 28800 28800 0
420 20250311 133200 1056881700 28800 28800 28800 28800 85
421 20250311 133100 1054433700 28800 28800 28800 28800 5
422 20250311 133000 1054289700 28850 28850 28850 28850 0
423 20250311 132900 1054289700 28850 28850 28850 28850 1
424 20250311 132800 1054260850 28800 28800 28800 28800 40
425 20250311 132700 1053108850 28800 28800 28800 28800 0
426 20250311 132600 1053108850 28800 28800 28800 28800 4
427 20250311 132500 1052993650 28800 28800 28800 28800 0
428 20250311 132400 1052993650 28800 28850 28850 28800 2
429 20250311 132300 1052936000 28800 28800 28800 28800 0
430 20250311 132200 1052936000 28800 28800 28800 28800 20
431 20250311 132100 1052360000 28800 28800 28800 28800 0
432 20250311 132000 1052360000 28800 28800 28800 28800 0
433 20250311 131900 1052360000 28800 28800 28800 28800 12
434 20250311 131800 1052014400 28750 28750 28750 28750 0
435 20250311 131700 1052014400 28750 28750 28750 28750 70
436 20250311 131600 1050001900 28800 28800 28800 28800 0
437 20250311 131500 1050001900 28800 28800 28800 28800 4
438 20250311 131400 1049886700 28800 28800 28800 28800 0
439 20250311 131300 1049886700 28800 28800 28800 28800 1
440 20250311 131200 1049857900 28750 28750 28750 28750 333
441 20250311 131100 1040284150 28800 28800 28800 28800 4
442 20250311 131000 1040168950 28800 28800 28800 28800 0
443 20250311 130900 1040168950 28800 28800 28800 28800 0
444 20250311 130800 1040168950 28800 28800 28800 28800 1
445 20250311 130700 1040140150 28800 28800 28800 28800 19
446 20250311 130600 1039592950 28800 28800 28800 28800 0
447 20250311 130500 1039592950 28800 28800 28800 28800 0
448 20250311 130400 1039592950 28800 28800 28800 28800 0
449 20250311 130300 1039592950 28800 28800 28800 28800 0
450 20250311 130200 1039592950 28800 28800 28800 28800 383
451 20250311 130100 1028562550 28800 28800 28800 28800 20
452 20250311 130000 1027986550 28850 28850 28850 28850 2
453 20250311 125900 1027928850 28800 28800 28800 28800 10
454 20250311 125800 1027640850 28850 28850 28850 28850 2
455 20250311 125700 1027583150 28850 28850 28850 28850 0
456 20250311 125600 1027583150 28850 28850 28850 28850 1
457 20250311 125500 1027554300 28850 28850 28850 28850 2
458 20250311 125400 1027496600 28850 28850 28850 28850 283
459 20250311 125300 1019332050 28800 28800 28800 28800 111
460 20250311 125200 1016135250 28850 28850 28850 28850 0
461 20250311 125100 1016135250 28850 28850 28850 28850 2
462 20250311 125000 1016077550 28850 28850 28850 28850 0
463 20250311 124900 1016077550 28850 28850 28850 28850 209
464 20250311 124800 1010047900 28850 28850 28850 28850 0
465 20250311 124700 1010047900 28850 28850 28850 28850 0
466 20250311 124600 1010047900 28850 28800 28850 28800 102
467 20250311 124500 1007110200 28800 28800 28800 28800 0
468 20250311 124400 1007110200 28800 28800 28800 28800 5
469 20250311 124300 1006966200 28800 28800 28800 28800 200
470 20250311 124200 1001206200 28800 28800 28800 28800 0
471 20250311 124100 1001206200 28800 28800 28800 28800 453
472 20250311 124000 988159800 28800 28800 28800 28750 159
473 20250311 123900 983582800 28800 28800 28800 28800 10
474 20250311 123800 983294800 28800 28800 28800 28800 10
475 20250311 123700 983006800 28800 28800 28800 28800 103
476 20250311 123600 980040400 28850 28850 28850 28850 1
477 20250311 123500 980011550 28800 28800 28800 28800 859
478 20250311 123400 955272350 28750 28750 28750 28750 0
479 20250311 123300 955272350 28750 28750 28750 28750 16
480 20250311 123200 954812350 28750 28750 28750 28750 110
481 20250311 123100 951649850 28750 28750 28750 28750 1
482 20250311 123000 951621100 28750 28800 28800 28750 112
483 20250311 122900 948401000 28750 28750 28750 28750 214
484 20250311 122800 942248500 28700 28700 28700 28700 0
485 20250311 122700 942248500 28700 28700 28700 28700 202
486 20250311 122600 936451100 28700 28700 28700 28700 0
487 20250311 122500 936451100 28700 28700 28700 28700 0
488 20250311 122400 936451100 28700 28700 28700 28700 0
489 20250311 122300 936451100 28700 28700 28700 28700 0
490 20250311 122200 936451100 28700 28700 28700 28700 0
491 20250311 122100 936451100 28700 28700 28700 28700 0
492 20250311 122000 936451100 28700 28700 28700 28700 175
493 20250311 121900 931428600 28700 28750 28750 28700 305
494 20250311 121800 922667600 28750 28750 28750 28750 6
495 20250311 121700 922495100 28700 28700 28700 28700 0
496 20250311 121600 922495100 28700 28700 28700 28700 0
497 20250311 121500 922495100 28700 28750 28750 28700 182
498 20250311 121400 917264650 28800 28800 28800 28800 1
499 20250311 121300 917235850 28750 28750 28750 28750 25
500 20250311 121200 916517100 28750 28750 28750 28750 0
501 20250311 121100 916517100 28750 28750 28750 28750 243
502 20250311 121000 909530850 28800 28800 28800 28800 0
503 20250311 120900 909530850 28800 28800 28800 28800 1
504 20250311 120800 909502050 28800 28800 28800 28800 0
505 20250311 120700 909502050 28800 28700 28800 28700 276
506 20250311 120600 901568150 28650 28650 28650 28650 300
507 20250311 120500 892973150 28550 28550 28550 28550 0
508 20250311 120400 892973150 28550 28550 28550 28550 0
509 20250311 120300 892973150 28550 28550 28550 28550 93
510 20250311 120200 890318000 28550 28600 28600 28550 180
511 20250311 120100 885176050 28600 28600 28600 28600 0
512 20250311 120000 885176050 28600 28600 28600 28600 1
513 20250311 115900 885147450 28650 28650 28650 28650 0
514 20250311 115800 885147450 28650 28650 28650 28650 0
515 20250311 115700 885147450 28650 28600 28650 28600 7
516 20250311 115600 884947200 28600 28600 28600 28600 0
517 20250311 115500 884947200 28600 28600 28600 28600 1
518 20250311 115400 884918600 28600 28600 28600 28600 0
519 20250311 115300 884918600 28600 28600 28600 28600 0
520 20250311 115200 884918600 28600 28600 28600 28600 0
521 20250311 115100 884918600 28600 28600 28600 28600 0
522 20250311 115000 884918600 28600 28600 28600 28600 1
523 20250311 114900 884890000 28600 28600 28600 28600 0
524 20250311 114800 884890000 28600 28600 28600 28600 42
525 20250311 114700 883688800 28600 28600 28600 28600 0
526 20250311 114600 883688800 28600 28600 28600 28600 1
527 20250311 114500 883660200 28550 28550 28550 28550 45
528 20250311 114400 882375450 28650 28650 28650 28650 0
529 20250311 114300 882375450 28650 28650 28650 28650 0
530 20250311 114200 882375450 28650 28600 28650 28600 71
531 20250311 114100 880344800 28600 28600 28600 28600 14
532 20250311 114000 879944400 28600 28600 28600 28600 0
533 20250311 113900 879944400 28600 28600 28600 28600 28
534 20250311 113800 879143600 28600 28600 28600 28600 0
535 20250311 113700 879143600 28600 28600 28600 28600 0
536 20250311 113600 879143600 28600 28600 28600 28600 13
537 20250311 113500 878771800 28450 28550 28550 28450 34
538 20250311 113400 877803000 28550 28550 28550 28550 0
539 20250311 113300 877803000 28550 28550 28550 28550 0
540 20250311 113200 877803000 28550 28600 28600 28500 462
541 20250311 113100 864609450 28600 28600 28600 28600 0
542 20250311 113000 864609450 28600 28600 28600 28600 0
543 20250311 112900 864609450 28600 28600 28600 28600 0
544 20250311 112800 864609450 28600 28600 28600 28600 0
545 20250311 112700 864609450 28600 28600 28600 28600 0
546 20250311 112600 864609450 28600 28600 28600 28600 0
547 20250311 112500 864609450 28600 28650 28650 28600 46
548 20250311 112400 863293750 28700 28650 28700 28650 1084
549 20250311 112300 832183000 28650 28650 28650 28650 23
550 20250311 112200 831524050 28650 28650 28650 28650 0
551 20250311 112100 831524050 28650 28650 28650 28650 25
552 20250311 112000 830807800 28600 28650 28650 28600 158
553 20250311 111900 826288900 28650 28650 28650 28650 6
554 20250311 111800 826117000 28650 28650 28650 28650 0
555 20250311 111700 826117000 28650 28650 28650 28650 1
556 20250311 111600 826088350 28600 28600 28600 28550 10
557 20250311 111500 825802400 28550 28500 28550 28500 2080
558 20250311 111400 766521750 28450 28450 28450 28450 167
559 20250311 111300 761770600 28400 28400 28400 28400 0
560 20250311 111200 761770600 28400 28400 28400 28400 178
561 20250311 111100 756715400 28400 28400 28400 28400 1
562 20250311 111000 756687000 28400 28400 28400 28400 0
563 20250311 110900 756687000 28400 28350 28400 28350 192
564 20250311 110800 751242100 28350 28350 28350 28350 1
565 20250311 110700 751213750 28300 28300 28300 28300 14
566 20250311 110600 750817550 28350 28350 28350 28350 0
567 20250311 110500 750817550 28350 28350 28350 28350 0
568 20250311 110400 750817550 28350 28350 28350 28350 0
569 20250311 110300 750817550 28350 28350 28350 28350 0
570 20250311 110200 750817550 28350 28350 28350 28350 0
571 20250311 110100 750817550 28350 28350 28350 28350 0
572 20250311 110000 750817550 28350 28350 28350 28350 1
573 20250311 105900 750789200 28300 28300 28300 28300 0
574 20250311 105800 750789200 28300 28300 28300 28300 0
575 20250311 105700 750789200 28300 28300 28300 28300 0
576 20250311 105600 750789200 28300 28300 28300 28300 89
577 20250311 105500 748270500 28350 28450 28450 28350 73
578 20250311 105400 746200850 28400 28400 28400 28400 0
579 20250311 105300 746200850 28400 28400 28400 28400 87
580 20250311 105200 743730050 28450 28450 28500 28450 144
581 20250311 105100 739633200 28400 28400 28400 28400 0
582 20250311 105000 739633200 28400 28400 28400 28350 527
583 20250311 104900 724685700 28450 28450 28450 28450 13
584 20250311 104800 724315850 28450 28450 28450 28400 215
585 20250311 104700 718205650 28450 28450 28450 28450 58
586 20250311 104600 716555550 28450 28450 28450 28450 357
587 20250311 104500 706398900 28450 28450 28450 28450 0
588 20250311 104400 706398900 28450 28400 28450 28400 150
589 20250311 104300 702132400 28400 28400 28450 28400 961
590 20250311 104200 674800450 28350 28350 28350 28350 418
591 20250311 104100 662950150 28300 28300 28300 28300 0
592 20250311 104000 662950150 28300 28250 28300 28250 666
593 20250311 103900 644115050 28250 28250 28250 28250 14
594 20250311 103800 643719550 28200 28250 28250 28200 827
595 20250311 103700 620361800 28300 28300 28300 28300 11
596 20250311 103600 620050500 28300 28300 28300 28300 25
597 20250311 103500 619343000 28350 28350 28350 28350 0
598 20250311 103400 619343000 28350 28350 28350 28350 0
599 20250311 103300 619343000 28350 28350 28350 28350 0
600 20250311 103200 619343000 28350 28250 28350 28250 111
601 20250311 103100 616202750 28250 28300 28300 28250 125
602 20250311 103000 612666350 28300 28250 28300 28250 262
603 20250311 102900 605264250 28250 28200 28250 28200 910
604 20250311 102800 579558950 28250 28250 28250 28250 0
605 20250311 102700 579558950 28250 28250 28250 28250 5
606 20250311 102600 579417700 28250 28250 28250 28250 3
607 20250311 102500 579332950 28250 28200 28250 28200 71
608 20250311 102400 577330700 28200 28200 28200 28200 120
609 20250311 102300 573946700 28200 28200 28200 28200 0
610 20250311 102200 573946700 28200 28200 28300 28200 52
611 20250311 102100 572480200 28200 28200 28200 28200 0
612 20250311 102000 572480200 28200 28200 28200 28200 310
613 20250311 101900 563738200 28200 28200 28200 28200 21
614 20250311 101800 563146000 28200 28200 28200 28200 0
615 20250311 101700 563146000 28200 28250 28250 28200 1765
616 20250311 101600 513347900 28250 28250 28250 28250 201
617 20250311 101500 507669650 28350 28350 28350 28350 0
618 20250311 101400 507669650 28350 28300 28350 28300 57
619 20250311 101300 506056400 28300 28400 28400 28300 256
620 20250311 101200 498806500 28400 28300 28400 28300 147
621 20250311 101100 494646300 28250 28300 28300 28250 6
622 20250311 101000 494476650 28300 28300 28300 28300 0
623 20250311 100900 494476650 28300 28300 28300 28300 12
624 20250311 100800 494137050 28300 28300 28300 28300 1
625 20250311 100700 494108750 28250 28250 28250 28200 575
626 20250311 100600 477881450 28250 28250 28250 28250 31
627 20250311 100500 477005700 28250 28300 28300 28250 220
628 20250311 100400 470789700 28300 28300 28300 28300 2
629 20250311 100300 470733100 28200 28300 28300 28200 1874
630 20250311 100200 417770950 28300 28300 28300 28300 6
631 20250311 100100 417601150 28300 28300 28300 28300 1
632 20250311 100000 417572850 28350 28350 28350 28350 5
633 20250311 095900 417431100 28350 28350 28350 28350 2
634 20250311 095800 417374400 28350 28350 28350 28350 137
635 20250311 095700 413490450 28350 28350 28350 28350 1469
636 20250311 095600 371844300 28400 28400 28400 28400 10
637 20250311 095500 371560300 28400 28400 28400 28400 0
638 20250311 095400 371560300 28400 28400 28400 28400 10
639 20250311 095300 371276300 28400 28350 28400 28350 155
640 20250311 095200 366879050 28400 28400 28400 28400 22
641 20250311 095100 366254250 28400 28400 28400 28400 5
642 20250311 095000 366112250 28400 28400 28400 28400 10
643 20250311 094900 365828250 28400 28400 28400 28400 75
644 20250311 094800 363698250 28350 28350 28350 28350 0
645 20250311 094700 363698250 28350 28350 28350 28350 18
646 20250311 094600 363187950 28400 28400 28400 28400 37
647 20250311 094500 362137150 28400 28450 28450 28400 212
648 20250311 094400 356116200 28400 28400 28450 28400 366
649 20250311 094300 345718900 28400 28450 28450 28400 446
650 20250311 094200 333048800 28500 28450 28550 28450 180
651 20250311 094100 327918800 28400 28300 28400 28300 567
652 20250311 094000 311857300 28350 28350 28350 28350 13
653 20250311 093900 311488750 28400 28400 28400 28350 330
654 20250311 093800 302127700 28400 28400 28400 28400 51
655 20250311 093700 300679300 28500 28400 28500 28400 189
656 20250311 093600 295311600 28350 28400 28400 28350 78
657 20250311 093500 293100150 28400 28400 28400 28400 11
658 20250311 093400 292787750 28400 28400 28400 28400 0
659 20250311 093300 292787750 28400 28400 28400 28400 5
660 20250311 093200 292645750 28400 28400 28400 28400 7
661 20250311 093100 292446950 28400 28400 28400 28350 409
662 20250311 093000 280839750 28450 28450 28450 28450 49
663 20250311 092900 279445700 28500 28500 28500 28500 4
664 20250311 092800 279331700 28550 28550 28550 28550 0
665 20250311 092700 279331700 28550 28550 28550 28450 47
666 20250311 092600 277994350 28500 28500 28500 28500 100
667 20250311 092500 275144350 28550 28550 28550 28550 1
668 20250311 092400 275115800 28550 28450 28550 28400 42
669 20250311 092300 273920900 28450 28600 28600 28450 77
670 20250311 092200 271730100 28600 28450 28600 28450 104
671 20250311 092100 268759000 28400 28400 28400 28400 23
672 20250311 092000 268105800 28400 28400 28450 28400 86
673 20250311 091900 265662750 28400 28400 28400 28400 1
674 20250311 091800 265634350 28300 28350 28350 28100 1932
675 20250311 091700 211121250 28300 28250 28300 28250 707
676 20250311 091600 191130300 28300 28300 28300 28250 160
677 20250311 091500 186605050 28300 28300 28300 28300 100
678 20250311 091400 183775050 28250 28300 28600 28250 697
679 20250311 091300 163996050 28250 28300 28300 28250 105
680 20250311 091200 161029550 28300 28250 28300 28250 35
681 20250311 091100 160040650 28250 28250 28250 28250 0
682 20250311 091000 160040650 28250 28200 28250 28150 253
683 20250311 090900 152909050 28200 28250 28300 28200 441
684 20250311 090800 140470750 28250 28300 28300 28250 45
685 20250311 090700 139197300 28200 28150 28250 28150 174
686 20250311 090600 134291600 28150 28150 28150 28150 60
687 20250311 090500 132602600 28150 28250 28250 28150 578
688 20250311 090400 116312650 28300 28300 28350 28300 52
689 20250311 090300 114840950 28250 28100 28250 28100 1197
690 20250311 090200 81128600 28150 28350 28350 28100 170
691 20250311 090100 76326100 28450 28400 28450 28350 1012
692 20250311 090000 47538550 28450 28650 28750 28000 1670