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

712
215200/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205000,1021588200,38200,38200,38200,38200,296
20250311,204900,1021588200,38200,38200,38200,38200,0
20250311,204800,1021588200,38200,38200,38200,38200,0
20250311,204700,1021588200,38200,38200,38200,38200,0
20250311,204600,1021588200,38200,38200,38200,38200,0
20250311,204500,1021588200,38200,38200,38200,38200,0
20250311,204400,1021588200,38200,38200,38200,38200,0
20250311,204300,1021588200,38200,38200,38200,38200,0
20250311,204200,1021588200,38200,38200,38200,38200,0
20250311,204100,1021588200,38200,38200,38200,38200,0
20250311,204000,1021588200,38200,38200,38200,38200,0
20250311,203900,1021588200,38200,38200,38200,38200,0
20250311,203800,1021588200,38200,38200,38200,38200,0
20250311,203700,1021588200,38200,38200,38200,38200,0
20250311,203600,1021588200,38200,38200,38200,38200,0
20250311,203500,1021588200,38200,38200,38200,38200,0
20250311,203400,1021588200,38200,38200,38200,38200,0
20250311,203300,1021588200,38200,38200,38200,38200,0
20250311,203200,1021588200,38200,38200,38200,38200,0
20250311,203100,1021588200,38200,38200,38200,38200,0
20250311,203000,1021588200,38200,38200,38200,38200,0
20250311,202900,1021588200,38200,38200,38200,38200,0
20250311,202800,1021588200,38200,38200,38200,38200,0
20250311,202700,1021588200,38200,38200,38200,38200,0
20250311,202600,1021588200,38200,38200,38200,38200,0
20250311,202500,1021588200,38200,38200,38200,38200,0
20250311,202400,1021588200,38200,38200,38200,38200,0
20250311,202300,1021588200,38200,38200,38200,38200,0
20250311,202200,1021588200,38200,38200,38200,38200,0
20250311,202100,1021588200,38200,38200,38200,38200,0
20250311,202000,1021588200,38200,38200,38200,38200,296
20250311,201900,1021588200,38200,38200,38200,38200,0
20250311,201800,1021588200,38200,38200,38200,38200,0
20250311,201700,1021588200,38200,38200,38200,38200,0
20250311,201600,1021588200,38200,38200,38200,38200,0
20250311,201500,1021588200,38200,38200,38200,38200,0
20250311,201400,1021588200,38200,38200,38200,38200,0
20250311,201300,1021588200,38200,38200,38200,38200,0
20250311,201200,1021588200,38200,38200,38200,38200,0
20250311,201100,1021588200,38200,38200,38200,38200,0
20250311,201000,1021588200,38200,38200,38200,38200,0
20250311,200900,1021588200,38200,38200,38200,38200,0
20250311,200800,1021588200,38200,38200,38200,38200,0
20250311,200700,1021588200,38200,38200,38200,38200,0
20250311,200600,1021588200,38200,38200,38200,38200,0
20250311,200500,1021588200,38200,38200,38200,38200,0
20250311,200400,1021588200,38200,38200,38200,38200,0
20250311,200300,1021588200,38200,38200,38200,38200,0
20250311,200200,1021588200,38200,38200,38200,38200,0
20250311,200100,1021588200,38200,38200,38200,38200,0
20250311,200000,1021588200,38200,38200,38200,38200,0
20250311,195900,1021588200,38200,38200,38200,38200,0
20250311,195800,1021588200,38200,38200,38200,38200,0
20250311,195700,1021588200,38200,38200,38200,38200,0
20250311,195600,1021588200,38200,38200,38200,38200,0
20250311,195500,1021588200,38200,38200,38200,38200,0
20250311,195400,1021588200,38200,38200,38200,38200,0
20250311,195300,1021588200,38200,38200,38200,38200,0
20250311,195200,1021588200,38200,38200,38200,38200,0
20250311,195100,1021588200,38200,38200,38200,38200,0
20250311,195000,1021588200,38200,38200,38200,38200,296
20250311,194900,1021588200,38200,38200,38200,38200,0
20250311,194800,1021588200,38200,38200,38200,38200,0
20250311,194700,1021588200,38200,38200,38200,38200,0
20250311,194600,1021588200,38200,38200,38200,38200,0
20250311,194500,1021588200,38200,38200,38200,38200,0
20250311,194400,1021588200,38200,38200,38200,38200,0
20250311,194300,1021588200,38200,38200,38200,38200,0
20250311,194200,1021588200,38200,38200,38200,38200,0
20250311,194100,1021588200,38200,38200,38200,38200,0
20250311,194000,1021588200,38200,38200,38200,38200,0
20250311,193900,1021588200,38200,38200,38200,38200,0
20250311,193800,1021588200,38200,38200,38200,38200,0
20250311,193700,1021588200,38200,38200,38200,38200,0
20250311,193600,1021588200,38200,38200,38200,38200,0
20250311,193500,1021588200,38200,38200,38200,38200,0
20250311,193400,1021588200,38200,38200,38200,38200,0
20250311,193300,1021588200,38200,38200,38200,38200,0
20250311,193200,1021588200,38200,38200,38200,38200,0
20250311,193100,1021588200,38200,38200,38200,38200,0
20250311,193000,1021588200,38200,38200,38200,38200,0
20250311,192900,1021588200,38200,38200,38200,38200,0
20250311,192800,1021588200,38200,38200,38200,38200,0
20250311,192700,1021588200,38200,38200,38200,38200,0
20250311,192600,1021588200,38200,38200,38200,38200,0
20250311,192500,1021588200,38200,38200,38200,38200,0
20250311,192400,1021588200,38200,38200,38200,38200,0
20250311,192300,1021588200,38200,38200,38200,38200,0
20250311,192200,1021588200,38200,38200,38200,38200,0
20250311,192100,1021588200,38200,38200,38200,38200,0
20250311,192000,1021588200,38200,38200,38200,38200,296
20250311,191900,1021588200,38200,38200,38200,38200,0
20250311,191800,1021588200,38200,38200,38200,38200,0
20250311,191700,1021588200,38200,38200,38200,38200,0
20250311,191600,1021588200,38200,38200,38200,38200,0
20250311,191500,1021588200,38200,38200,38200,38200,0
20250311,191400,1021588200,38200,38200,38200,38200,0
20250311,191300,1021588200,38200,38200,38200,38200,0
20250311,191200,1021588200,38200,38200,38200,38200,0
20250311,191100,1021588200,38200,38200,38200,38200,0
20250311,191000,1021588200,38200,38200,38200,38200,0
20250311,190900,1021588200,38200,38200,38200,38200,0
20250311,190800,1021588200,38200,38200,38200,38200,0
20250311,190700,1021588200,38200,38200,38200,38200,0
20250311,190600,1021588200,38200,38200,38200,38200,0
20250311,190500,1021588200,38200,38200,38200,38200,0
20250311,190400,1021588200,38200,38200,38200,38200,0
20250311,190300,1021588200,38200,38200,38200,38200,0
20250311,190200,1021588200,38200,38200,38200,38200,0
20250311,190100,1021588200,38200,38200,38200,38200,0
20250311,190000,1021588200,38200,38200,38200,38200,0
20250311,185900,1021588200,38200,38200,38200,38200,0
20250311,185800,1021588200,38200,38200,38200,38200,0
20250311,185700,1021588200,38200,38200,38200,38200,0
20250311,185600,1021588200,38200,38200,38200,38200,0
20250311,185500,1021588200,38200,38200,38200,38200,0
20250311,185400,1021588200,38200,38200,38200,38200,0
20250311,185300,1021588200,38200,38200,38200,38200,0
20250311,185200,1021588200,38200,38200,38200,38200,0
20250311,185100,1021588200,38200,38200,38200,38200,0
20250311,185000,1021588200,38200,38200,38200,38200,296
20250311,184900,1021588200,38200,38200,38200,38200,0
20250311,184800,1021588200,38200,38200,38200,38200,0
20250311,184700,1021588200,38200,38200,38200,38200,0
20250311,184600,1021588200,38200,38200,38200,38200,0
20250311,184500,1021588200,38200,38200,38200,38200,0
20250311,184400,1021588200,38200,38200,38200,38200,0
20250311,184300,1021588200,38200,38200,38200,38200,0
20250311,184200,1021588200,38200,38200,38200,38200,0
20250311,184100,1021588200,38200,38200,38200,38200,0
20250311,184000,1021588200,38200,38200,38200,38200,0
20250311,183900,1021588200,38200,38200,38200,38200,0
20250311,183800,1021588200,38200,38200,38200,38200,0
20250311,183700,1021588200,38200,38200,38200,38200,0
20250311,183600,1021588200,38200,38200,38200,38200,0
20250311,183500,1021588200,38200,38200,38200,38200,0
20250311,183400,1021588200,38200,38200,38200,38200,0
20250311,183300,1021588200,38200,38200,38200,38200,0
20250311,183200,1021588200,38200,38200,38200,38200,0
20250311,183100,1021588200,38200,38200,38200,38200,0
20250311,183000,1021588200,38200,38200,38200,38200,0
20250311,182900,1021588200,38200,38200,38200,38200,0
20250311,182800,1021588200,38200,38200,38200,38200,0
20250311,182700,1021588200,38200,38200,38200,38200,0
20250311,182600,1021588200,38200,38200,38200,38200,0
20250311,182500,1021588200,38200,38200,38200,38200,0
20250311,182400,1021588200,38200,38200,38200,38200,0
20250311,182300,1021588200,38200,38200,38200,38200,0
20250311,182200,1021588200,38200,38200,38200,38200,0
20250311,182100,1021588200,38200,38200,38200,38200,0
20250311,182000,1021588200,38200,38200,38200,38200,296
20250311,181900,1021588200,38200,38200,38200,38200,0
20250311,181800,1021588200,38200,38200,38200,38200,0
20250311,181700,1021588200,38200,38200,38200,38200,0
20250311,181600,1021588200,38200,38200,38200,38200,0
20250311,181500,1021588200,38200,38200,38200,38200,0
20250311,181400,1021588200,38200,38200,38200,38200,0
20250311,181300,1021588200,38200,38200,38200,38200,0
20250311,181200,1021588200,38200,38200,38200,38200,0
20250311,181100,1021588200,38200,38200,38200,38200,0
20250311,181000,1021588200,38200,38200,38200,38200,0
20250311,180900,1021588200,38200,38200,38200,38200,0
20250311,180800,1021588200,38200,38200,38200,38200,0
20250311,180700,1021588200,38200,38200,38200,38200,0
20250311,180600,1021588200,38200,38200,38200,38200,0
20250311,180500,1021588200,38200,38200,38200,38200,0
20250311,180400,1021588200,38200,38200,38200,38200,0
20250311,180300,1021588200,38200,38200,38200,38200,0
20250311,180200,1021588200,38200,38200,38200,38200,0
20250311,180100,1021588200,38200,38200,38200,38200,0
20250311,180000,1021588200,38200,38200,38200,38200,0
20250311,175900,1021588200,38200,38200,38200,38200,0
20250311,175800,1021588200,38200,38200,38200,38200,0
20250311,175700,1021588200,38200,38200,38200,38200,0
20250311,175600,1021588200,38200,38200,38200,38200,0
20250311,175500,1021588200,38200,38200,38200,38200,0
20250311,175400,1021588200,38200,38200,38200,38200,0
20250311,175300,1021588200,38200,38200,38200,38200,0
20250311,175200,1021588200,38200,38200,38200,38200,0
20250311,175100,1021588200,38200,38200,38200,38200,0
20250311,175000,1021588200,38200,38200,38200,38200,296
20250311,174900,1021588200,38200,38200,38200,38200,0
20250311,174800,1021588200,38200,38200,38200,38200,0
20250311,174700,1021588200,38200,38200,38200,38200,0
20250311,174600,1021588200,38200,38200,38200,38200,0
20250311,174500,1021588200,38200,38200,38200,38200,0
20250311,174400,1021588200,38200,38200,38200,38200,0
20250311,174300,1021588200,38200,38200,38200,38200,0
20250311,174200,1021588200,38200,38200,38200,38200,0
20250311,174100,1021588200,38200,38200,38200,38200,0
20250311,174000,1021588200,38200,38200,38200,38200,0
20250311,173900,1021588200,38200,38200,38200,38200,0
20250311,173800,1021588200,38200,38200,38200,38200,0
20250311,173700,1021588200,38200,38200,38200,38200,0
20250311,173600,1021588200,38200,38200,38200,38200,0
20250311,173500,1021588200,38200,38200,38200,38200,0
20250311,173400,1021588200,38200,38200,38200,38200,0
20250311,173300,1021588200,38200,38200,38200,38200,0
20250311,173200,1021588200,38200,38200,38200,38200,0
20250311,173100,1021588200,38200,38200,38200,38200,0
20250311,173000,1021588200,38200,38200,38200,38200,0
20250311,172900,1021588200,38200,38200,38200,38200,0
20250311,172800,1021588200,38200,38200,38200,38200,0
20250311,172700,1021588200,38200,38200,38200,38200,0
20250311,172600,1021588200,38200,38200,38200,38200,0
20250311,172500,1021588200,38200,38200,38200,38200,0
20250311,172400,1021588200,38200,38200,38200,38200,0
20250311,172300,1021588200,38200,38200,38200,38200,0
20250311,172200,1021588200,38200,38200,38200,38200,0
20250311,172100,1021588200,38200,38200,38200,38200,0
20250311,172000,1021588200,38200,38200,38200,38200,296
20250311,171900,1021588200,38200,38200,38200,38200,0
20250311,171800,1021588200,38200,38200,38200,38200,0
20250311,171700,1021588200,38200,38200,38200,38200,0
20250311,171600,1021588200,38200,38200,38200,38200,0
20250311,171500,1021588200,38200,38200,38200,38200,0
20250311,171400,1021588200,38200,38200,38200,38200,0
20250311,171300,1021588200,38200,38200,38200,38200,0
20250311,171200,1021588200,38200,38200,38200,38200,0
20250311,171100,1021588200,38200,38200,38200,38200,0
20250311,171000,1021588200,38200,38200,38200,38200,0
20250311,170900,1021588200,38200,38200,38200,38200,0
20250311,170800,1021588200,38200,38200,38200,38200,0
20250311,170700,1021588200,38200,38200,38200,38200,0
20250311,170600,1021588200,38200,38200,38200,38200,0
20250311,170500,1021588200,38200,38200,38200,38200,0
20250311,170400,1021588200,38200,38200,38200,38200,0
20250311,170300,1021588200,38200,38200,38200,38200,0
20250311,170200,1021588200,38200,38200,38200,38200,0
20250311,170100,1021588200,38200,38200,38200,38200,0
20250311,170000,1021588200,38200,38200,38200,38200,0
20250311,165900,1021588200,38200,38200,38200,38200,0
20250311,165800,1021588200,38200,38200,38200,38200,0
20250311,165700,1021588200,38200,38200,38200,38200,0
20250311,165600,1021588200,38200,38200,38200,38200,0
20250311,165500,1021588200,38200,38200,38200,38200,0
20250311,165400,1021588200,38200,38200,38200,38200,0
20250311,165300,1021588200,38200,38200,38200,38200,0
20250311,165200,1021588200,38200,38200,38200,38200,0
20250311,165100,1021588200,38200,38200,38200,38200,0
20250311,165000,1021588200,38200,38200,38200,38200,296
20250311,164900,1021588200,38200,38200,38200,38200,0
20250311,164800,1021588200,38200,38200,38200,38200,0
20250311,164700,1021588200,38200,38200,38200,38200,0
20250311,164600,1021588200,38200,38200,38200,38200,0
20250311,164500,1021588200,38200,38200,38200,38200,0
20250311,164400,1021588200,38200,38200,38200,38200,0
20250311,164300,1021588200,38200,38200,38200,38200,0
20250311,164200,1021588200,38200,38200,38200,38200,0
20250311,164100,1021588200,38200,38200,38200,38200,0
20250311,164000,1021588200,38200,38200,38200,38200,0
20250311,163900,1021588200,38200,38200,38200,38200,0
20250311,163800,1021588200,38200,38200,38200,38200,0
20250311,163700,1021588200,38200,38200,38200,38200,0
20250311,163600,1021588200,38200,38200,38200,38200,0
20250311,163500,1021588200,38200,38200,38200,38200,0
20250311,163400,1021588200,38200,38200,38200,38200,0
20250311,163300,1021588200,38200,38200,38200,38200,0
20250311,163200,1021588200,38200,38200,38200,38200,0
20250311,163100,1021588200,38200,38200,38200,38200,0
20250311,163000,1021588200,38200,38200,38200,38200,0
20250311,162900,1021588200,38200,38200,38200,38200,0
20250311,162800,1021588200,38200,38200,38200,38200,0
20250311,162700,1021588200,38200,38200,38200,38200,0
20250311,162600,1021588200,38200,38200,38200,38200,0
20250311,162500,1021588200,38200,38200,38200,38200,0
20250311,162400,1021588200,38200,38200,38200,38200,0
20250311,162300,1021588200,38200,38200,38200,38200,0
20250311,162200,1021588200,38200,38200,38200,38200,0
20250311,162100,1021588200,38200,38200,38200,38200,0
20250311,162000,1021588200,38200,38200,38200,38200,296
20250311,161900,1021588200,38200,38200,38200,38200,0
20250311,161800,1021588200,38200,38200,38200,38200,0
20250311,161700,1021588200,38200,38200,38200,38200,0
20250311,161600,1021588200,38200,38200,38200,38200,0
20250311,161500,1021588200,38200,38200,38200,38200,0
20250311,161400,1021588200,38200,38200,38200,38200,0
20250311,161300,1021588200,38200,38200,38200,38200,0
20250311,161200,1021588200,38200,38200,38200,38200,0
20250311,161100,1021588200,38200,38200,38200,38200,0
20250311,161000,1021588200,38200,38200,38200,38200,0
20250311,160900,1021588200,38200,38200,38200,38200,0
20250311,160800,1021588200,38200,38200,38200,38200,0
20250311,160700,1021588200,38200,38200,38200,38200,0
20250311,160600,1021588200,38200,38200,38200,38200,0
20250311,160500,1021588200,38200,38200,38200,38200,0
20250311,160400,1021588200,38200,38200,38200,38200,0
20250311,160300,1021588200,38200,38200,38200,38200,0
20250311,160200,1021588200,38200,38200,38200,38200,0
20250311,160100,1021588200,38200,38200,38200,38200,0
20250311,160000,1021588200,38200,38200,38200,38200,0
20250311,155900,1021588200,38200,38200,38200,38200,0
20250311,155800,1021588200,38200,38200,38200,38200,0
20250311,155700,1021588200,38200,38200,38200,38200,0
20250311,155600,1021588200,38200,38200,38200,38200,0
20250311,155500,1021588200,38200,38200,38200,38200,0
20250311,155400,1021588200,38200,38200,38200,38200,0
20250311,155300,1021588200,38200,38200,38200,38200,0
20250311,155200,1021588200,38200,38200,38200,38200,0
20250311,155100,1021588200,38200,38200,38200,38200,0
20250311,155000,1021588200,38200,38200,38200,38200,296
20250311,154900,1021588200,38200,38200,38200,38200,0
20250311,154800,1021588200,38200,38200,38200,38200,0
20250311,154700,1021588200,38200,38200,38200,38200,0
20250311,154600,1021588200,38200,38200,38200,38200,0
20250311,154500,1021588200,38200,38200,38200,38200,0
20250311,154400,1021588200,38200,38200,38200,38200,0
20250311,154300,1021588200,38200,38200,38200,38200,0
20250311,154200,1021588200,38200,38200,38200,38200,0
20250311,154100,1021588200,38200,38200,38200,38200,0
20250311,154000,1021588200,38200,38200,38200,38200,0
20250311,153900,1021588200,38200,38200,38200,38200,0
20250311,153800,1021588200,38200,38200,38200,38200,0
20250311,153700,1021588200,38200,38200,38200,38200,0
20250311,153600,1021588200,38200,38200,38200,38200,0
20250311,153500,1021588200,38200,38200,38200,38200,0
20250311,153400,1021588200,38200,38200,38200,38200,0
20250311,153300,1021588200,38200,38200,38200,38200,0
20250311,153200,1021588200,38200,38200,38200,38200,0
20250311,153100,1021588200,38200,38200,38200,38200,0
20250311,153000,1021588200,38200,38200,38200,38200,296
20250311,152900,1010281000,38400,38400,38400,38400,0
20250311,152800,1010281000,38400,38400,38400,38400,0
20250311,152700,1010281000,38400,38400,38400,38400,0
20250311,152600,1010281000,38400,38400,38400,38400,0
20250311,152500,1010281000,38400,38400,38400,38400,0
20250311,152400,1010281000,38400,38400,38400,38400,0
20250311,152300,1010281000,38400,38400,38400,38400,0
20250311,152200,1010281000,38400,38400,38400,38400,0
20250311,152100,1010281000,38400,38400,38400,38400,0
20250311,152000,1010281000,38400,38400,38400,38400,0
20250311,151900,1010281000,38400,38050,38400,38050,83
20250311,151800,1007104500,38350,38100,38350,37950,170
20250311,151700,1000628050,38050,38050,38050,37950,526
20250311,151600,980628800,37950,37950,38100,37950,272
20250311,151500,970292500,38050,37950,38050,37950,625
20250311,151400,946548350,37950,37950,38000,37850,598
20250311,151300,923865900,37950,37800,37950,37800,523
20250311,151200,904044200,37800,37950,38000,37800,712
20250311,151100,877055100,38000,38150,38200,38000,1680
20250311,151000,813081150,38150,38200,38250,38150,493
20250311,150900,794248550,38300,38250,38300,38250,687
20250311,150800,767970350,38300,38350,38350,38300,3
20250311,150700,767855350,38250,38300,38350,38250,22
20250311,150600,767012650,38350,38350,38350,38300,41
20250311,150500,765441800,38350,38350,38350,38300,13
20250311,150400,764943350,38350,38350,38350,38350,5
20250311,150300,764751600,38350,38350,38350,38350,4
20250311,150200,764598200,38250,38250,38400,38250,166
20250311,150100,758242000,38300,38300,38300,38250,27
20250311,150000,757209050,38250,38300,38300,38250,125
20250311,145900,752424500,38250,38300,38300,38250,142
20250311,145800,746987450,38350,38350,38400,38300,158
20250311,145700,740929550,38300,38400,38450,38300,18
20250311,145600,740238550,38400,38400,38400,38300,21
20250311,145500,739432850,38400,38350,38400,38300,18
20250311,145400,738742500,38350,38350,38350,38300,16
20250311,145300,738129000,38300,38450,38450,38300,26
20250311,145200,737130950,38450,38350,38500,38350,22
20250311,145100,736286100,38500,38400,38500,38350,27
20250311,145000,735248800,38400,38300,38400,38300,51
20250311,144900,733295100,38300,38350,38450,38300,150
20250311,144800,727543300,38350,38500,38500,38350,179
20250311,144700,720668750,38450,38500,38500,38450,12
20250311,144600,720206850,38400,38550,38550,38400,22
20250311,144500,719360150,38450,38550,38550,38450,15
20250311,144400,718782000,38500,38500,38500,38500,19
20250311,144300,718050500,38500,38500,38500,38400,238
20250311,144200,708909900,38500,38550,38550,38500,17
20250311,144100,708255050,38550,38450,38550,38450,14
20250311,144000,707716100,38450,38500,38500,38450,38
20250311,143900,706254650,38500,38500,38500,38500,8
20250311,143800,705946650,38500,38500,38500,38450,27
20250311,143700,704907900,38550,38550,38550,38550,31
20250311,143600,703712850,38500,38550,38550,38500,13
20250311,143500,703212000,38550,38550,38550,38550,10
20250311,143400,702826500,38550,38550,38550,38550,23
20250311,143300,701939850,38550,38600,38600,38500,24
20250311,143200,701014900,38600,38600,38600,38600,14
20250311,143100,700474500,38450,38500,38500,38450,29
20250311,143000,699358650,38500,38500,38600,38500,14
20250311,142900,698819050,38500,38450,38500,38400,126
20250311,142800,693979050,38400,38400,38400,38400,39
20250311,142700,692481450,38400,38400,38400,38400,14
20250311,142600,691943850,38400,38400,38450,38400,100
20250311,142500,688103100,38500,38400,38500,38400,31
20250311,142400,686910400,38500,38450,38500,38400,25
20250311,142300,685949350,38450,38450,38450,38450,10
20250311,142200,685564850,38450,38450,38450,38450,31
20250311,142100,684372900,38450,38450,38450,38450,16
20250311,142000,683757700,38450,38450,38450,38450,11
20250311,141900,683334750,38400,38500,38500,38400,40
20250311,141800,681797150,38450,38450,38450,38450,23
20250311,141700,680912800,38450,38450,38450,38450,15
20250311,141600,680336050,38450,38500,38500,38450,27
20250311,141500,679297400,38500,38450,38500,38450,17
20250311,141400,678643400,38450,38450,38450,38450,18
20250311,141300,677951300,38450,38400,38450,38400,51
20250311,141200,675991450,38400,38400,38400,38350,63
20250311,141100,673572450,38400,38400,38400,38400,18
20250311,141000,672881250,38500,38500,38500,38500,10
20250311,140900,672496250,38500,38500,38500,38400,110
20250311,140800,668270250,38450,38550,38550,38400,75
20250311,140700,665384300,38550,38550,38550,38525,15
20250311,140600,664806150,38550,38550,38550,38500,28
20250311,140500,663727500,38550,38650,38650,38500,37
20250311,140400,662300400,38650,38650,38650,38650,18
20250311,140300,661604700,38650,38700,38700,38650,20
20250311,140200,660831200,38600,38650,38800,38600,144
20250311,140100,655270200,38650,38650,38650,38650,18
20250311,140000,654574500,38550,38600,38650,38550,28
20250311,135900,653493850,38600,38600,38600,38600,13
20250311,135800,652992050,38600,38600,38600,38600,21
20250311,135700,652181450,38550,38600,38600,38550,23
20250311,135600,651294100,38550,38550,38600,38550,9
20250311,135500,650947000,38500,38500,38500,38400,325
20250311,135400,638446050,38550,38600,38650,38500,333
20250311,135300,625594450,38600,38600,38600,38600,23
20250311,135200,624706650,38600,38700,38700,38600,22
20250311,135100,623856950,38700,38700,38700,38700,24
20250311,135000,622928150,38650,38800,38800,38650,37
20250311,134900,621494800,38700,38700,38700,38700,1
20250311,134800,621456100,38700,38800,38800,38700,23
20250311,134700,620564100,38800,38800,38800,38600,26
20250311,134600,619558350,38800,38700,38800,38650,22
20250311,134500,618706500,38800,38800,38800,38650,22
20250311,134400,617853450,38650,38750,38800,38650,22
20250311,134300,617002700,38750,38700,38750,38700,30
20250311,134200,615840250,38750,38800,38800,38650,28
20250311,134100,614756700,38700,38800,38800,38700,5
20250311,134000,614562800,38700,38750,38800,38700,26
20250311,133900,613554350,38850,38800,38850,38650,121
20250311,133800,608873200,38750,38800,38800,38750,16
20250311,133700,608252500,38800,38800,38800,38800,12
20250311,133600,607786900,38800,38800,38800,38800,21
20250311,133500,606972100,38800,38850,38850,38750,23
20250311,133400,606079000,38850,38850,38850,38750,11
20250311,133300,605651750,38850,38850,38850,38750,21
20250311,133200,604836800,38850,38800,38850,38800,19
20250311,133100,604098950,38800,38850,38850,38800,11
20250311,133000,603671750,38700,38800,38850,38700,117
20250311,132900,599135750,38650,38650,38650,38650,5
20250311,132800,598942500,38800,38750,38800,38650,35
20250311,132700,597586400,38750,38700,38750,38700,14
20250311,132600,597044200,38650,38650,38650,38650,22
20250311,132500,596193900,38750,38700,38750,38700,21
20250311,132400,595381100,38700,38700,38700,38650,23
20250311,132300,594491100,38750,38750,38750,38750,13
20250311,132200,593987350,38700,38750,38750,38650,17
20250311,132100,593329000,38800,38750,38800,38650,43
20250311,132000,591662700,38750,38800,38800,38750,27
20250311,131900,590616400,38600,38800,38800,38600,92
20250311,131800,587063400,38750,38750,38750,38750,18
20250311,131700,586365900,38750,38650,38750,38650,30
20250311,131600,585206200,38650,38700,38700,38650,25
20250311,131500,584239650,38700,38700,38700,38700,9
20250311,131400,583891350,38700,38700,38700,38700,29
20250311,131300,582769050,38700,38600,38700,38600,12
20250311,131200,582305450,38650,38650,38650,38650,32
20250311,131100,581068650,38650,38650,38650,38650,13
20250311,131000,580566200,38650,38650,38650,38600,41
20250311,130900,578982600,38650,38650,38650,38650,13
20250311,130800,578480150,38650,38650,38650,38650,11
20250311,130700,578055000,38650,38650,38650,38550,20
20250311,130600,577282600,38600,38650,38650,38600,28
20250311,130500,576201100,38650,38600,38650,38600,11
20250311,130400,575776150,38650,38650,38650,38650,14
20250311,130300,575235050,38650,38650,38650,38650,13
20250311,130200,574732600,38650,38650,38650,38650,13
20250311,130100,574230150,38650,38600,38650,38600,14
20250311,130000,573689300,38600,38650,38650,38600,36
20250311,125900,572299250,38650,38650,38650,38600,29
20250311,125800,571178850,38650,38650,38650,38650,11
20250311,125700,570753700,38650,38650,38650,38650,10
20250311,125600,570367200,38650,38650,38650,38650,26
20250311,125500,569362300,38650,38650,38650,38650,18
20250311,125400,568666600,38650,38600,38650,38600,5
20250311,125300,568473550,38650,38650,38650,38650,46
20250311,125200,566695650,38650,38650,38650,38600,29
20250311,125100,565575000,38650,38500,38650,38500,406
20250311,125000,549942650,38550,38550,38550,38550,123
20250311,124900,545201000,38550,38500,38550,38500,170
20250311,124800,538655250,38500,38500,38500,38500,11
20250311,124700,538231750,38500,38500,38500,38500,18
20250311,124600,537538750,38500,38500,38500,38500,16
20250311,124500,536922750,38500,38500,38500,38450,13
20250311,124400,536422300,38500,38500,38500,38500,12
20250311,124300,535960300,38500,38500,38500,38500,13
20250311,124200,535459800,38500,38550,38550,38450,18
20250311,124100,534766350,38550,38500,38550,38500,25
20250311,124000,533802650,38500,38550,38550,38500,47
20250311,123900,531992300,38550,38650,38650,38550,30
20250311,123800,530835350,38650,38600,38650,38550,28
20250311,123700,529753800,38600,38650,38650,38600,18
20250311,123600,529058600,38650,38550,38650,38550,6
20250311,123500,528826800,38550,38650,38650,38550,19
20250311,123400,528093100,38650,38650,38650,38600,52
20250311,123300,526084700,38650,38650,38650,38600,111
20250311,123200,521795550,38650,38600,38650,38600,14
20250311,123100,521254950,38650,38650,38650,38650,22
20250311,123000,520404650,38650,38650,38650,38550,9
20250311,122900,520056900,38550,38550,38650,38550,31
20250311,122800,518859050,38550,38700,38700,38550,36
20250311,122700,517468150,38700,38650,38700,38600,20
20250311,122600,516694750,38600,38550,38700,38550,25
20250311,122500,515728900,38550,38700,38700,38550,23
20250311,122400,514839550,38700,38550,38700,38550,35
20250311,122300,513489600,38700,38550,38700,38500,31
20250311,122200,512293750,38650,38650,38650,38650,17
20250311,122100,511636700,38650,38600,38650,38600,8
20250311,122000,511327750,38650,38650,38650,38600,24
20250311,121900,510400450,38550,38550,38550,38550,5
20250311,121800,510207700,38650,38650,38650,38550,28
20250311,121700,509127900,38650,38550,38700,38550,21
20250311,121600,508316900,38600,38600,38650,38600,18
20250311,121500,507622000,38650,38550,38650,38550,13
20250311,121400,507120100,38550,38700,38700,38550,21
20250311,121300,506308200,38550,38550,38600,38550,37
20250311,121200,504881350,38550,38500,38550,38500,15
20250311,121100,504303350,38500,38500,38500,38450,14
20250311,121000,503764400,38500,38550,38550,38500,32
20250311,120900,502531300,38550,38500,38550,38500,16
20250311,120800,501914800,38500,38550,38550,38500,19
20250311,120700,501182700,38550,38500,38550,38450,44
20250311,120600,499488950,38500,38500,38500,38500,37
20250311,120500,498064450,38500,38500,38500,38500,17
20250311,120400,497409950,38500,38500,38500,38500,29
20250311,120300,496293450,38500,38500,38500,38500,10
20250311,120200,495908450,38500,38500,38500,38500,22
20250311,120100,495061450,38500,38500,38500,38500,17
20250311,120000,494406950,38500,38500,38500,38500,7
20250311,115900,494137450,38500,38500,38500,38500,13
20250311,115800,493636950,38500,38450,38500,38450,26
20250311,115700,492636100,38450,38550,38550,38450,34
20250311,115600,491327200,38500,38550,38550,38500,17
20250311,115500,490672150,38550,38500,38550,38500,19
20250311,115400,489939750,38550,38550,38550,38550,15
20250311,115300,489361500,38550,38550,38550,38550,11
20250311,115200,488937450,38550,38550,38550,38550,15
20250311,115100,488359200,38550,38550,38600,38550,31
20250311,115000,487163650,38600,38550,38600,38550,13
20250311,114900,486662250,38650,38600,38650,38600,9
20250311,114800,486314700,38500,38600,38600,38500,36
20250311,114700,484926500,38600,38600,38600,38600,14
20250311,114600,484386100,38600,38550,38600,38500,34
20250311,114500,483075850,38550,38550,38550,38450,26
20250311,114400,482075150,38550,38500,38700,38500,126
20250311,114300,477222750,38600,38650,38650,38500,130
20250311,114200,472216550,38650,38650,38650,38650,20
20250311,114100,471443550,38650,38550,38650,38550,25
20250311,114000,470478600,38650,38650,38650,38650,14
20250311,113900,469937500,38650,38600,38650,38550,65
20250311,113800,467426200,38600,38650,38650,38600,10
20250311,113700,467039950,38650,38650,38650,38650,17
20250311,113600,466382900,38600,38600,38600,38600,25
20250311,113500,465417900,38500,38550,38600,38500,5
20250311,113400,465225200,38700,38700,38700,38700,7
20250311,113300,464954300,38700,38650,38700,38550,51
20250311,113200,462983600,38650,38700,38700,38650,8
20250311,113100,462674050,38600,38550,38650,38550,13
20250311,113000,462172400,38550,38600,38600,38550,19
20250311,112900,461439800,38650,38650,38650,38650,13
20250311,112800,460937350,38600,38600,38700,38550,24
20250311,112700,460010950,38500,38500,38700,38500,29
20250311,112600,458893850,38600,38550,38600,38550,18
20250311,112500,458199150,38550,38600,38600,38550,22
20250311,112400,457350550,38600,38650,38650,38600,12
20250311,112300,456887100,38650,38650,38650,38650,24
20250311,112200,455959500,38650,38600,38650,38600,14
20250311,112100,455418600,38600,38550,38600,38550,12
20250311,112000,454955450,38600,38700,38700,38600,44
20250311,111900,453256550,38700,38700,38700,38700,21
20250311,111800,452443850,38650,38600,38700,38600,23
20250311,111700,451555000,38600,38700,38700,38500,135
20250311,111600,446345700,38700,38700,38700,38700,12
20250311,111500,445881300,38600,38600,38700,38600,24
20250311,111400,444953950,38650,38600,38650,38600,14
20250311,111300,444413400,38600,38600,38700,38550,37
20250311,111200,442985150,38550,38550,38550,38550,22
20250311,111100,442137050,38550,38550,38550,38550,15
20250311,111000,441558800,38550,38600,38650,38550,24
20250311,110900,440632950,38600,38600,38700,38600,13
20250311,110800,440130600,38650,38500,38650,38500,15
20250311,110700,439552650,38450,38450,38450,38450,45
20250311,110600,437822400,38450,38450,38450,38450,66
20250311,110500,435284700,38450,38450,38450,38450,38
20250311,110400,433823600,38450,38500,38500,38450,24
20250311,110300,432900300,38500,38500,38500,38500,7
20250311,110200,432630800,38500,38500,38500,38500,26
20250311,110100,431629800,38500,38500,38500,38500,16
20250311,110000,431013800,38500,38450,38500,38450,29
20250311,105900,429897600,38450,38450,38450,38400,22
20250311,105800,429052050,38450,38450,38450,38450,39
20250311,105700,427552500,38400,38650,38650,38400,143
20250311,105600,422050950,38450,38400,38450,38400,112
20250311,105500,417744800,38350,38500,38500,38300,271
20250311,105400,407356700,38400,38400,38450,38400,372
20250311,105300,393060200,38400,38350,38400,38350,16
20250311,105200,392445950,38350,38350,38350,38350,29
20250311,105100,391333800,38350,38350,38350,38350,8
20250311,105000,391027000,38350,38350,38350,38300,102
20250311,104900,387119300,38350,38350,38350,38350,12
20250311,104800,386659100,38350,38350,38350,38350,15
20250311,104700,386083850,38350,38350,38350,38200,33
20250311,104600,384818600,38350,38200,38350,38200,21
20250311,104500,384015350,38350,38250,38350,38250,1018
20250311,104400,344975700,38250,38300,38300,38200,212
20250311,104300,336871300,38300,38300,38300,38300,6
20250311,104200,336641500,38300,38300,38300,38300,26
20250311,104100,335645700,38300,38300,38300,38300,16
20250311,104000,335032900,38300,38300,38300,38300,9
20250311,103900,334688200,38300,38250,38300,38250,14
20250311,103800,334152300,38250,38250,38250,38250,20
20250311,103700,333387300,38250,38250,38250,38250,30
20250311,103600,332239800,38300,38300,38300,38250,17
20250311,103500,331588900,38300,38350,38350,38300,34
20250311,103400,330286150,38350,38350,38350,38350,12
20250311,103300,329825950,38350,38350,38350,38350,21
20250311,103200,329020600,38350,38300,38350,38300,100
20250311,103100,325187800,38325,38300,38350,38300,96
20250311,103000,321510450,38300,38250,38300,38250,14
20250311,102900,320974450,38100,38300,38300,38100,22
20250311,102800,320134650,38250,38250,38250,38250,20
20250311,102700,319369650,38250,38250,38250,38250,12
20250311,102600,318910650,38250,38250,38250,38250,22
20250311,102500,318069150,38250,38250,38250,38100,273
20250311,102400,307666050,38250,38250,38250,38100,251
20250311,102300,298092400,38250,38250,38250,38200,16
20250311,102200,297480700,38200,38250,38250,38200,4
20250311,102100,297327850,38250,38250,38250,38250,19
20250311,102000,296601100,38150,38300,38300,38150,36
20250311,101900,295223750,38200,38300,38300,38200,9
20250311,101800,294879450,38200,38300,38300,38200,12
20250311,101700,294420250,38300,38300,38300,38300,13
20250311,101600,293922350,38300,38350,38350,38300,20
20250311,101500,293156050,38350,38200,38350,38150,206
20250311,101400,285294900,38200,38350,38350,38200,306
20250311,101300,273601650,38350,38300,38350,38300,25
20250311,101200,272644050,38300,38200,38300,38200,25
20250311,101100,271687650,38200,38300,38300,38200,274
20250311,101000,261213450,38300,38300,38300,38300,1
20250311,100900,261175150,38200,38300,38300,38150,402
20250311,100800,245819750,38300,38300,38300,38300,13
20250311,100700,245321850,38300,38250,38300,38250,9
20250311,100600,244977550,38350,38400,38400,38350,124
20250311,100500,240216550,38400,38400,38400,38400,74
20250311,100400,237374950,38600,38450,38600,38450,121
20250311,100300,232716350,38500,38450,38600,38300,275
20250311,100200,222155400,38250,38250,38250,38250,77
20250311,100100,219210150,38450,38400,38450,38400,37
20250311,100000,217789000,38400,38400,38400,38400,15
20250311,095900,217213000,38250,38450,38450,38250,177
20250311,095800,210436500,38450,38450,38450,38450,5
20250311,095700,210244250,38300,38450,38450,38300,24
20250311,095600,209323950,38450,38450,38450,38450,11
20250311,095500,208901000,38450,38350,38450,38350,30
20250311,095400,207750000,38550,38400,38550,38350,23
20250311,095300,206866100,38400,38400,38550,38350,284
20250311,095200,195960500,38350,38550,38550,38350,120
20250311,095100,191356300,38350,38350,38350,38300,571
20250311,095000,169473150,38350,38400,38450,38350,137
20250311,094900,164218300,38400,38350,38400,38350,30
20250311,094800,163067300,38400,38600,38600,38400,395
20250311,094700,147856000,38600,38600,38600,38600,15
20250311,094600,147277000,38600,38600,38600,38600,6
20250311,094500,147045400,38600,38600,38600,38600,12
20250311,094400,146582200,38600,38700,38700,38600,170
20250311,094300,140013300,38750,38600,38750,38550,301
20250311,094200,128372950,38600,38700,38700,38600,16
20250311,094100,127754850,38700,38700,38700,38700,9
20250311,094000,127406550,38600,38800,38800,38600,176
20250311,093900,120600700,38800,38800,38800,38800,97
20250311,093800,116837100,38900,38900,38900,38900,31
20250311,093700,115631200,38900,38950,38950,38900,15
20250311,093600,115047450,38800,38750,38800,38750,10
20250311,093500,114659900,38650,38700,38700,38600,54
20250311,093400,112571350,38850,38850,38850,38850,30
20250311,093300,111405850,38700,38750,38850,38700,121
20250311,093200,106718650,38600,38600,38600,38600,50
20250311,093100,104788650,38600,38550,38600,38550,74
20250311,093000,101932950,38750,38750,38750,38600,198
20250311,092900,94273250,38650,38700,38700,38650,69
20250311,092800,91605450,38550,38550,38550,38550,47
20250311,092700,89793600,38550,38700,38700,38550,16
20250311,092600,89175950,38600,38700,38700,38600,75
20250311,092500,86275450,38700,38700,38700,38700,0
20250311,092400,86275450,38700,38700,38700,38700,17
20250311,092300,85617550,38750,38750,38750,38750,5
20250311,092200,85423800,38750,38700,38750,38600,81
20250311,092100,82285700,38800,38800,38800,38800,0
20250311,092000,82285700,38800,38500,38800,38500,87
20250311,091900,78932550,38550,38850,38850,38550,26
20250311,091800,77926450,38700,38550,38700,38550,95
20250311,091700,74250700,38450,38450,38450,38450,0
20250311,091600,74250700,38450,38350,38450,38350,135
20250311,091500,69066100,38350,38400,38400,38350,95
20250311,091400,65419650,38450,38500,38500,38450,28
20250311,091300,64342000,38550,38500,38550,38500,66
20250311,091200,61800950,38550,38550,38750,38550,328
20250311,091100,49138550,38750,38750,38750,38750,0
20250311,091000,49138550,38750,38600,38750,38500,152
20250311,090900,43275000,38600,38700,38750,38600,216
20250311,090800,34930050,38700,38700,38700,38600,84
20250311,090700,31680750,38700,38750,38750,38500,39
20250311,090600,30175600,38750,38550,38750,38550,28
20250311,090500,29094600,38700,38650,38700,38650,67
20250311,090400,26502550,38500,38450,38500,38200,108
20250311,090300,22347350,38500,38500,38500,38500,10
20250311,090200,21962350,38500,38500,38500,38000,169
20250311,090100,15481750,38400,38600,38750,38400,221
20250311,090000,6960250,38750,38900,38900,38750,179
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205000 1021588200 38200 38200 38200 38200 296
3 20250311 204900 1021588200 38200 38200 38200 38200 0
4 20250311 204800 1021588200 38200 38200 38200 38200 0
5 20250311 204700 1021588200 38200 38200 38200 38200 0
6 20250311 204600 1021588200 38200 38200 38200 38200 0
7 20250311 204500 1021588200 38200 38200 38200 38200 0
8 20250311 204400 1021588200 38200 38200 38200 38200 0
9 20250311 204300 1021588200 38200 38200 38200 38200 0
10 20250311 204200 1021588200 38200 38200 38200 38200 0
11 20250311 204100 1021588200 38200 38200 38200 38200 0
12 20250311 204000 1021588200 38200 38200 38200 38200 0
13 20250311 203900 1021588200 38200 38200 38200 38200 0
14 20250311 203800 1021588200 38200 38200 38200 38200 0
15 20250311 203700 1021588200 38200 38200 38200 38200 0
16 20250311 203600 1021588200 38200 38200 38200 38200 0
17 20250311 203500 1021588200 38200 38200 38200 38200 0
18 20250311 203400 1021588200 38200 38200 38200 38200 0
19 20250311 203300 1021588200 38200 38200 38200 38200 0
20 20250311 203200 1021588200 38200 38200 38200 38200 0
21 20250311 203100 1021588200 38200 38200 38200 38200 0
22 20250311 203000 1021588200 38200 38200 38200 38200 0
23 20250311 202900 1021588200 38200 38200 38200 38200 0
24 20250311 202800 1021588200 38200 38200 38200 38200 0
25 20250311 202700 1021588200 38200 38200 38200 38200 0
26 20250311 202600 1021588200 38200 38200 38200 38200 0
27 20250311 202500 1021588200 38200 38200 38200 38200 0
28 20250311 202400 1021588200 38200 38200 38200 38200 0
29 20250311 202300 1021588200 38200 38200 38200 38200 0
30 20250311 202200 1021588200 38200 38200 38200 38200 0
31 20250311 202100 1021588200 38200 38200 38200 38200 0
32 20250311 202000 1021588200 38200 38200 38200 38200 296
33 20250311 201900 1021588200 38200 38200 38200 38200 0
34 20250311 201800 1021588200 38200 38200 38200 38200 0
35 20250311 201700 1021588200 38200 38200 38200 38200 0
36 20250311 201600 1021588200 38200 38200 38200 38200 0
37 20250311 201500 1021588200 38200 38200 38200 38200 0
38 20250311 201400 1021588200 38200 38200 38200 38200 0
39 20250311 201300 1021588200 38200 38200 38200 38200 0
40 20250311 201200 1021588200 38200 38200 38200 38200 0
41 20250311 201100 1021588200 38200 38200 38200 38200 0
42 20250311 201000 1021588200 38200 38200 38200 38200 0
43 20250311 200900 1021588200 38200 38200 38200 38200 0
44 20250311 200800 1021588200 38200 38200 38200 38200 0
45 20250311 200700 1021588200 38200 38200 38200 38200 0
46 20250311 200600 1021588200 38200 38200 38200 38200 0
47 20250311 200500 1021588200 38200 38200 38200 38200 0
48 20250311 200400 1021588200 38200 38200 38200 38200 0
49 20250311 200300 1021588200 38200 38200 38200 38200 0
50 20250311 200200 1021588200 38200 38200 38200 38200 0
51 20250311 200100 1021588200 38200 38200 38200 38200 0
52 20250311 200000 1021588200 38200 38200 38200 38200 0
53 20250311 195900 1021588200 38200 38200 38200 38200 0
54 20250311 195800 1021588200 38200 38200 38200 38200 0
55 20250311 195700 1021588200 38200 38200 38200 38200 0
56 20250311 195600 1021588200 38200 38200 38200 38200 0
57 20250311 195500 1021588200 38200 38200 38200 38200 0
58 20250311 195400 1021588200 38200 38200 38200 38200 0
59 20250311 195300 1021588200 38200 38200 38200 38200 0
60 20250311 195200 1021588200 38200 38200 38200 38200 0
61 20250311 195100 1021588200 38200 38200 38200 38200 0
62 20250311 195000 1021588200 38200 38200 38200 38200 296
63 20250311 194900 1021588200 38200 38200 38200 38200 0
64 20250311 194800 1021588200 38200 38200 38200 38200 0
65 20250311 194700 1021588200 38200 38200 38200 38200 0
66 20250311 194600 1021588200 38200 38200 38200 38200 0
67 20250311 194500 1021588200 38200 38200 38200 38200 0
68 20250311 194400 1021588200 38200 38200 38200 38200 0
69 20250311 194300 1021588200 38200 38200 38200 38200 0
70 20250311 194200 1021588200 38200 38200 38200 38200 0
71 20250311 194100 1021588200 38200 38200 38200 38200 0
72 20250311 194000 1021588200 38200 38200 38200 38200 0
73 20250311 193900 1021588200 38200 38200 38200 38200 0
74 20250311 193800 1021588200 38200 38200 38200 38200 0
75 20250311 193700 1021588200 38200 38200 38200 38200 0
76 20250311 193600 1021588200 38200 38200 38200 38200 0
77 20250311 193500 1021588200 38200 38200 38200 38200 0
78 20250311 193400 1021588200 38200 38200 38200 38200 0
79 20250311 193300 1021588200 38200 38200 38200 38200 0
80 20250311 193200 1021588200 38200 38200 38200 38200 0
81 20250311 193100 1021588200 38200 38200 38200 38200 0
82 20250311 193000 1021588200 38200 38200 38200 38200 0
83 20250311 192900 1021588200 38200 38200 38200 38200 0
84 20250311 192800 1021588200 38200 38200 38200 38200 0
85 20250311 192700 1021588200 38200 38200 38200 38200 0
86 20250311 192600 1021588200 38200 38200 38200 38200 0
87 20250311 192500 1021588200 38200 38200 38200 38200 0
88 20250311 192400 1021588200 38200 38200 38200 38200 0
89 20250311 192300 1021588200 38200 38200 38200 38200 0
90 20250311 192200 1021588200 38200 38200 38200 38200 0
91 20250311 192100 1021588200 38200 38200 38200 38200 0
92 20250311 192000 1021588200 38200 38200 38200 38200 296
93 20250311 191900 1021588200 38200 38200 38200 38200 0
94 20250311 191800 1021588200 38200 38200 38200 38200 0
95 20250311 191700 1021588200 38200 38200 38200 38200 0
96 20250311 191600 1021588200 38200 38200 38200 38200 0
97 20250311 191500 1021588200 38200 38200 38200 38200 0
98 20250311 191400 1021588200 38200 38200 38200 38200 0
99 20250311 191300 1021588200 38200 38200 38200 38200 0
100 20250311 191200 1021588200 38200 38200 38200 38200 0
101 20250311 191100 1021588200 38200 38200 38200 38200 0
102 20250311 191000 1021588200 38200 38200 38200 38200 0
103 20250311 190900 1021588200 38200 38200 38200 38200 0
104 20250311 190800 1021588200 38200 38200 38200 38200 0
105 20250311 190700 1021588200 38200 38200 38200 38200 0
106 20250311 190600 1021588200 38200 38200 38200 38200 0
107 20250311 190500 1021588200 38200 38200 38200 38200 0
108 20250311 190400 1021588200 38200 38200 38200 38200 0
109 20250311 190300 1021588200 38200 38200 38200 38200 0
110 20250311 190200 1021588200 38200 38200 38200 38200 0
111 20250311 190100 1021588200 38200 38200 38200 38200 0
112 20250311 190000 1021588200 38200 38200 38200 38200 0
113 20250311 185900 1021588200 38200 38200 38200 38200 0
114 20250311 185800 1021588200 38200 38200 38200 38200 0
115 20250311 185700 1021588200 38200 38200 38200 38200 0
116 20250311 185600 1021588200 38200 38200 38200 38200 0
117 20250311 185500 1021588200 38200 38200 38200 38200 0
118 20250311 185400 1021588200 38200 38200 38200 38200 0
119 20250311 185300 1021588200 38200 38200 38200 38200 0
120 20250311 185200 1021588200 38200 38200 38200 38200 0
121 20250311 185100 1021588200 38200 38200 38200 38200 0
122 20250311 185000 1021588200 38200 38200 38200 38200 296
123 20250311 184900 1021588200 38200 38200 38200 38200 0
124 20250311 184800 1021588200 38200 38200 38200 38200 0
125 20250311 184700 1021588200 38200 38200 38200 38200 0
126 20250311 184600 1021588200 38200 38200 38200 38200 0
127 20250311 184500 1021588200 38200 38200 38200 38200 0
128 20250311 184400 1021588200 38200 38200 38200 38200 0
129 20250311 184300 1021588200 38200 38200 38200 38200 0
130 20250311 184200 1021588200 38200 38200 38200 38200 0
131 20250311 184100 1021588200 38200 38200 38200 38200 0
132 20250311 184000 1021588200 38200 38200 38200 38200 0
133 20250311 183900 1021588200 38200 38200 38200 38200 0
134 20250311 183800 1021588200 38200 38200 38200 38200 0
135 20250311 183700 1021588200 38200 38200 38200 38200 0
136 20250311 183600 1021588200 38200 38200 38200 38200 0
137 20250311 183500 1021588200 38200 38200 38200 38200 0
138 20250311 183400 1021588200 38200 38200 38200 38200 0
139 20250311 183300 1021588200 38200 38200 38200 38200 0
140 20250311 183200 1021588200 38200 38200 38200 38200 0
141 20250311 183100 1021588200 38200 38200 38200 38200 0
142 20250311 183000 1021588200 38200 38200 38200 38200 0
143 20250311 182900 1021588200 38200 38200 38200 38200 0
144 20250311 182800 1021588200 38200 38200 38200 38200 0
145 20250311 182700 1021588200 38200 38200 38200 38200 0
146 20250311 182600 1021588200 38200 38200 38200 38200 0
147 20250311 182500 1021588200 38200 38200 38200 38200 0
148 20250311 182400 1021588200 38200 38200 38200 38200 0
149 20250311 182300 1021588200 38200 38200 38200 38200 0
150 20250311 182200 1021588200 38200 38200 38200 38200 0
151 20250311 182100 1021588200 38200 38200 38200 38200 0
152 20250311 182000 1021588200 38200 38200 38200 38200 296
153 20250311 181900 1021588200 38200 38200 38200 38200 0
154 20250311 181800 1021588200 38200 38200 38200 38200 0
155 20250311 181700 1021588200 38200 38200 38200 38200 0
156 20250311 181600 1021588200 38200 38200 38200 38200 0
157 20250311 181500 1021588200 38200 38200 38200 38200 0
158 20250311 181400 1021588200 38200 38200 38200 38200 0
159 20250311 181300 1021588200 38200 38200 38200 38200 0
160 20250311 181200 1021588200 38200 38200 38200 38200 0
161 20250311 181100 1021588200 38200 38200 38200 38200 0
162 20250311 181000 1021588200 38200 38200 38200 38200 0
163 20250311 180900 1021588200 38200 38200 38200 38200 0
164 20250311 180800 1021588200 38200 38200 38200 38200 0
165 20250311 180700 1021588200 38200 38200 38200 38200 0
166 20250311 180600 1021588200 38200 38200 38200 38200 0
167 20250311 180500 1021588200 38200 38200 38200 38200 0
168 20250311 180400 1021588200 38200 38200 38200 38200 0
169 20250311 180300 1021588200 38200 38200 38200 38200 0
170 20250311 180200 1021588200 38200 38200 38200 38200 0
171 20250311 180100 1021588200 38200 38200 38200 38200 0
172 20250311 180000 1021588200 38200 38200 38200 38200 0
173 20250311 175900 1021588200 38200 38200 38200 38200 0
174 20250311 175800 1021588200 38200 38200 38200 38200 0
175 20250311 175700 1021588200 38200 38200 38200 38200 0
176 20250311 175600 1021588200 38200 38200 38200 38200 0
177 20250311 175500 1021588200 38200 38200 38200 38200 0
178 20250311 175400 1021588200 38200 38200 38200 38200 0
179 20250311 175300 1021588200 38200 38200 38200 38200 0
180 20250311 175200 1021588200 38200 38200 38200 38200 0
181 20250311 175100 1021588200 38200 38200 38200 38200 0
182 20250311 175000 1021588200 38200 38200 38200 38200 296
183 20250311 174900 1021588200 38200 38200 38200 38200 0
184 20250311 174800 1021588200 38200 38200 38200 38200 0
185 20250311 174700 1021588200 38200 38200 38200 38200 0
186 20250311 174600 1021588200 38200 38200 38200 38200 0
187 20250311 174500 1021588200 38200 38200 38200 38200 0
188 20250311 174400 1021588200 38200 38200 38200 38200 0
189 20250311 174300 1021588200 38200 38200 38200 38200 0
190 20250311 174200 1021588200 38200 38200 38200 38200 0
191 20250311 174100 1021588200 38200 38200 38200 38200 0
192 20250311 174000 1021588200 38200 38200 38200 38200 0
193 20250311 173900 1021588200 38200 38200 38200 38200 0
194 20250311 173800 1021588200 38200 38200 38200 38200 0
195 20250311 173700 1021588200 38200 38200 38200 38200 0
196 20250311 173600 1021588200 38200 38200 38200 38200 0
197 20250311 173500 1021588200 38200 38200 38200 38200 0
198 20250311 173400 1021588200 38200 38200 38200 38200 0
199 20250311 173300 1021588200 38200 38200 38200 38200 0
200 20250311 173200 1021588200 38200 38200 38200 38200 0
201 20250311 173100 1021588200 38200 38200 38200 38200 0
202 20250311 173000 1021588200 38200 38200 38200 38200 0
203 20250311 172900 1021588200 38200 38200 38200 38200 0
204 20250311 172800 1021588200 38200 38200 38200 38200 0
205 20250311 172700 1021588200 38200 38200 38200 38200 0
206 20250311 172600 1021588200 38200 38200 38200 38200 0
207 20250311 172500 1021588200 38200 38200 38200 38200 0
208 20250311 172400 1021588200 38200 38200 38200 38200 0
209 20250311 172300 1021588200 38200 38200 38200 38200 0
210 20250311 172200 1021588200 38200 38200 38200 38200 0
211 20250311 172100 1021588200 38200 38200 38200 38200 0
212 20250311 172000 1021588200 38200 38200 38200 38200 296
213 20250311 171900 1021588200 38200 38200 38200 38200 0
214 20250311 171800 1021588200 38200 38200 38200 38200 0
215 20250311 171700 1021588200 38200 38200 38200 38200 0
216 20250311 171600 1021588200 38200 38200 38200 38200 0
217 20250311 171500 1021588200 38200 38200 38200 38200 0
218 20250311 171400 1021588200 38200 38200 38200 38200 0
219 20250311 171300 1021588200 38200 38200 38200 38200 0
220 20250311 171200 1021588200 38200 38200 38200 38200 0
221 20250311 171100 1021588200 38200 38200 38200 38200 0
222 20250311 171000 1021588200 38200 38200 38200 38200 0
223 20250311 170900 1021588200 38200 38200 38200 38200 0
224 20250311 170800 1021588200 38200 38200 38200 38200 0
225 20250311 170700 1021588200 38200 38200 38200 38200 0
226 20250311 170600 1021588200 38200 38200 38200 38200 0
227 20250311 170500 1021588200 38200 38200 38200 38200 0
228 20250311 170400 1021588200 38200 38200 38200 38200 0
229 20250311 170300 1021588200 38200 38200 38200 38200 0
230 20250311 170200 1021588200 38200 38200 38200 38200 0
231 20250311 170100 1021588200 38200 38200 38200 38200 0
232 20250311 170000 1021588200 38200 38200 38200 38200 0
233 20250311 165900 1021588200 38200 38200 38200 38200 0
234 20250311 165800 1021588200 38200 38200 38200 38200 0
235 20250311 165700 1021588200 38200 38200 38200 38200 0
236 20250311 165600 1021588200 38200 38200 38200 38200 0
237 20250311 165500 1021588200 38200 38200 38200 38200 0
238 20250311 165400 1021588200 38200 38200 38200 38200 0
239 20250311 165300 1021588200 38200 38200 38200 38200 0
240 20250311 165200 1021588200 38200 38200 38200 38200 0
241 20250311 165100 1021588200 38200 38200 38200 38200 0
242 20250311 165000 1021588200 38200 38200 38200 38200 296
243 20250311 164900 1021588200 38200 38200 38200 38200 0
244 20250311 164800 1021588200 38200 38200 38200 38200 0
245 20250311 164700 1021588200 38200 38200 38200 38200 0
246 20250311 164600 1021588200 38200 38200 38200 38200 0
247 20250311 164500 1021588200 38200 38200 38200 38200 0
248 20250311 164400 1021588200 38200 38200 38200 38200 0
249 20250311 164300 1021588200 38200 38200 38200 38200 0
250 20250311 164200 1021588200 38200 38200 38200 38200 0
251 20250311 164100 1021588200 38200 38200 38200 38200 0
252 20250311 164000 1021588200 38200 38200 38200 38200 0
253 20250311 163900 1021588200 38200 38200 38200 38200 0
254 20250311 163800 1021588200 38200 38200 38200 38200 0
255 20250311 163700 1021588200 38200 38200 38200 38200 0
256 20250311 163600 1021588200 38200 38200 38200 38200 0
257 20250311 163500 1021588200 38200 38200 38200 38200 0
258 20250311 163400 1021588200 38200 38200 38200 38200 0
259 20250311 163300 1021588200 38200 38200 38200 38200 0
260 20250311 163200 1021588200 38200 38200 38200 38200 0
261 20250311 163100 1021588200 38200 38200 38200 38200 0
262 20250311 163000 1021588200 38200 38200 38200 38200 0
263 20250311 162900 1021588200 38200 38200 38200 38200 0
264 20250311 162800 1021588200 38200 38200 38200 38200 0
265 20250311 162700 1021588200 38200 38200 38200 38200 0
266 20250311 162600 1021588200 38200 38200 38200 38200 0
267 20250311 162500 1021588200 38200 38200 38200 38200 0
268 20250311 162400 1021588200 38200 38200 38200 38200 0
269 20250311 162300 1021588200 38200 38200 38200 38200 0
270 20250311 162200 1021588200 38200 38200 38200 38200 0
271 20250311 162100 1021588200 38200 38200 38200 38200 0
272 20250311 162000 1021588200 38200 38200 38200 38200 296
273 20250311 161900 1021588200 38200 38200 38200 38200 0
274 20250311 161800 1021588200 38200 38200 38200 38200 0
275 20250311 161700 1021588200 38200 38200 38200 38200 0
276 20250311 161600 1021588200 38200 38200 38200 38200 0
277 20250311 161500 1021588200 38200 38200 38200 38200 0
278 20250311 161400 1021588200 38200 38200 38200 38200 0
279 20250311 161300 1021588200 38200 38200 38200 38200 0
280 20250311 161200 1021588200 38200 38200 38200 38200 0
281 20250311 161100 1021588200 38200 38200 38200 38200 0
282 20250311 161000 1021588200 38200 38200 38200 38200 0
283 20250311 160900 1021588200 38200 38200 38200 38200 0
284 20250311 160800 1021588200 38200 38200 38200 38200 0
285 20250311 160700 1021588200 38200 38200 38200 38200 0
286 20250311 160600 1021588200 38200 38200 38200 38200 0
287 20250311 160500 1021588200 38200 38200 38200 38200 0
288 20250311 160400 1021588200 38200 38200 38200 38200 0
289 20250311 160300 1021588200 38200 38200 38200 38200 0
290 20250311 160200 1021588200 38200 38200 38200 38200 0
291 20250311 160100 1021588200 38200 38200 38200 38200 0
292 20250311 160000 1021588200 38200 38200 38200 38200 0
293 20250311 155900 1021588200 38200 38200 38200 38200 0
294 20250311 155800 1021588200 38200 38200 38200 38200 0
295 20250311 155700 1021588200 38200 38200 38200 38200 0
296 20250311 155600 1021588200 38200 38200 38200 38200 0
297 20250311 155500 1021588200 38200 38200 38200 38200 0
298 20250311 155400 1021588200 38200 38200 38200 38200 0
299 20250311 155300 1021588200 38200 38200 38200 38200 0
300 20250311 155200 1021588200 38200 38200 38200 38200 0
301 20250311 155100 1021588200 38200 38200 38200 38200 0
302 20250311 155000 1021588200 38200 38200 38200 38200 296
303 20250311 154900 1021588200 38200 38200 38200 38200 0
304 20250311 154800 1021588200 38200 38200 38200 38200 0
305 20250311 154700 1021588200 38200 38200 38200 38200 0
306 20250311 154600 1021588200 38200 38200 38200 38200 0
307 20250311 154500 1021588200 38200 38200 38200 38200 0
308 20250311 154400 1021588200 38200 38200 38200 38200 0
309 20250311 154300 1021588200 38200 38200 38200 38200 0
310 20250311 154200 1021588200 38200 38200 38200 38200 0
311 20250311 154100 1021588200 38200 38200 38200 38200 0
312 20250311 154000 1021588200 38200 38200 38200 38200 0
313 20250311 153900 1021588200 38200 38200 38200 38200 0
314 20250311 153800 1021588200 38200 38200 38200 38200 0
315 20250311 153700 1021588200 38200 38200 38200 38200 0
316 20250311 153600 1021588200 38200 38200 38200 38200 0
317 20250311 153500 1021588200 38200 38200 38200 38200 0
318 20250311 153400 1021588200 38200 38200 38200 38200 0
319 20250311 153300 1021588200 38200 38200 38200 38200 0
320 20250311 153200 1021588200 38200 38200 38200 38200 0
321 20250311 153100 1021588200 38200 38200 38200 38200 0
322 20250311 153000 1021588200 38200 38200 38200 38200 296
323 20250311 152900 1010281000 38400 38400 38400 38400 0
324 20250311 152800 1010281000 38400 38400 38400 38400 0
325 20250311 152700 1010281000 38400 38400 38400 38400 0
326 20250311 152600 1010281000 38400 38400 38400 38400 0
327 20250311 152500 1010281000 38400 38400 38400 38400 0
328 20250311 152400 1010281000 38400 38400 38400 38400 0
329 20250311 152300 1010281000 38400 38400 38400 38400 0
330 20250311 152200 1010281000 38400 38400 38400 38400 0
331 20250311 152100 1010281000 38400 38400 38400 38400 0
332 20250311 152000 1010281000 38400 38400 38400 38400 0
333 20250311 151900 1010281000 38400 38050 38400 38050 83
334 20250311 151800 1007104500 38350 38100 38350 37950 170
335 20250311 151700 1000628050 38050 38050 38050 37950 526
336 20250311 151600 980628800 37950 37950 38100 37950 272
337 20250311 151500 970292500 38050 37950 38050 37950 625
338 20250311 151400 946548350 37950 37950 38000 37850 598
339 20250311 151300 923865900 37950 37800 37950 37800 523
340 20250311 151200 904044200 37800 37950 38000 37800 712
341 20250311 151100 877055100 38000 38150 38200 38000 1680
342 20250311 151000 813081150 38150 38200 38250 38150 493
343 20250311 150900 794248550 38300 38250 38300 38250 687
344 20250311 150800 767970350 38300 38350 38350 38300 3
345 20250311 150700 767855350 38250 38300 38350 38250 22
346 20250311 150600 767012650 38350 38350 38350 38300 41
347 20250311 150500 765441800 38350 38350 38350 38300 13
348 20250311 150400 764943350 38350 38350 38350 38350 5
349 20250311 150300 764751600 38350 38350 38350 38350 4
350 20250311 150200 764598200 38250 38250 38400 38250 166
351 20250311 150100 758242000 38300 38300 38300 38250 27
352 20250311 150000 757209050 38250 38300 38300 38250 125
353 20250311 145900 752424500 38250 38300 38300 38250 142
354 20250311 145800 746987450 38350 38350 38400 38300 158
355 20250311 145700 740929550 38300 38400 38450 38300 18
356 20250311 145600 740238550 38400 38400 38400 38300 21
357 20250311 145500 739432850 38400 38350 38400 38300 18
358 20250311 145400 738742500 38350 38350 38350 38300 16
359 20250311 145300 738129000 38300 38450 38450 38300 26
360 20250311 145200 737130950 38450 38350 38500 38350 22
361 20250311 145100 736286100 38500 38400 38500 38350 27
362 20250311 145000 735248800 38400 38300 38400 38300 51
363 20250311 144900 733295100 38300 38350 38450 38300 150
364 20250311 144800 727543300 38350 38500 38500 38350 179
365 20250311 144700 720668750 38450 38500 38500 38450 12
366 20250311 144600 720206850 38400 38550 38550 38400 22
367 20250311 144500 719360150 38450 38550 38550 38450 15
368 20250311 144400 718782000 38500 38500 38500 38500 19
369 20250311 144300 718050500 38500 38500 38500 38400 238
370 20250311 144200 708909900 38500 38550 38550 38500 17
371 20250311 144100 708255050 38550 38450 38550 38450 14
372 20250311 144000 707716100 38450 38500 38500 38450 38
373 20250311 143900 706254650 38500 38500 38500 38500 8
374 20250311 143800 705946650 38500 38500 38500 38450 27
375 20250311 143700 704907900 38550 38550 38550 38550 31
376 20250311 143600 703712850 38500 38550 38550 38500 13
377 20250311 143500 703212000 38550 38550 38550 38550 10
378 20250311 143400 702826500 38550 38550 38550 38550 23
379 20250311 143300 701939850 38550 38600 38600 38500 24
380 20250311 143200 701014900 38600 38600 38600 38600 14
381 20250311 143100 700474500 38450 38500 38500 38450 29
382 20250311 143000 699358650 38500 38500 38600 38500 14
383 20250311 142900 698819050 38500 38450 38500 38400 126
384 20250311 142800 693979050 38400 38400 38400 38400 39
385 20250311 142700 692481450 38400 38400 38400 38400 14
386 20250311 142600 691943850 38400 38400 38450 38400 100
387 20250311 142500 688103100 38500 38400 38500 38400 31
388 20250311 142400 686910400 38500 38450 38500 38400 25
389 20250311 142300 685949350 38450 38450 38450 38450 10
390 20250311 142200 685564850 38450 38450 38450 38450 31
391 20250311 142100 684372900 38450 38450 38450 38450 16
392 20250311 142000 683757700 38450 38450 38450 38450 11
393 20250311 141900 683334750 38400 38500 38500 38400 40
394 20250311 141800 681797150 38450 38450 38450 38450 23
395 20250311 141700 680912800 38450 38450 38450 38450 15
396 20250311 141600 680336050 38450 38500 38500 38450 27
397 20250311 141500 679297400 38500 38450 38500 38450 17
398 20250311 141400 678643400 38450 38450 38450 38450 18
399 20250311 141300 677951300 38450 38400 38450 38400 51
400 20250311 141200 675991450 38400 38400 38400 38350 63
401 20250311 141100 673572450 38400 38400 38400 38400 18
402 20250311 141000 672881250 38500 38500 38500 38500 10
403 20250311 140900 672496250 38500 38500 38500 38400 110
404 20250311 140800 668270250 38450 38550 38550 38400 75
405 20250311 140700 665384300 38550 38550 38550 38525 15
406 20250311 140600 664806150 38550 38550 38550 38500 28
407 20250311 140500 663727500 38550 38650 38650 38500 37
408 20250311 140400 662300400 38650 38650 38650 38650 18
409 20250311 140300 661604700 38650 38700 38700 38650 20
410 20250311 140200 660831200 38600 38650 38800 38600 144
411 20250311 140100 655270200 38650 38650 38650 38650 18
412 20250311 140000 654574500 38550 38600 38650 38550 28
413 20250311 135900 653493850 38600 38600 38600 38600 13
414 20250311 135800 652992050 38600 38600 38600 38600 21
415 20250311 135700 652181450 38550 38600 38600 38550 23
416 20250311 135600 651294100 38550 38550 38600 38550 9
417 20250311 135500 650947000 38500 38500 38500 38400 325
418 20250311 135400 638446050 38550 38600 38650 38500 333
419 20250311 135300 625594450 38600 38600 38600 38600 23
420 20250311 135200 624706650 38600 38700 38700 38600 22
421 20250311 135100 623856950 38700 38700 38700 38700 24
422 20250311 135000 622928150 38650 38800 38800 38650 37
423 20250311 134900 621494800 38700 38700 38700 38700 1
424 20250311 134800 621456100 38700 38800 38800 38700 23
425 20250311 134700 620564100 38800 38800 38800 38600 26
426 20250311 134600 619558350 38800 38700 38800 38650 22
427 20250311 134500 618706500 38800 38800 38800 38650 22
428 20250311 134400 617853450 38650 38750 38800 38650 22
429 20250311 134300 617002700 38750 38700 38750 38700 30
430 20250311 134200 615840250 38750 38800 38800 38650 28
431 20250311 134100 614756700 38700 38800 38800 38700 5
432 20250311 134000 614562800 38700 38750 38800 38700 26
433 20250311 133900 613554350 38850 38800 38850 38650 121
434 20250311 133800 608873200 38750 38800 38800 38750 16
435 20250311 133700 608252500 38800 38800 38800 38800 12
436 20250311 133600 607786900 38800 38800 38800 38800 21
437 20250311 133500 606972100 38800 38850 38850 38750 23
438 20250311 133400 606079000 38850 38850 38850 38750 11
439 20250311 133300 605651750 38850 38850 38850 38750 21
440 20250311 133200 604836800 38850 38800 38850 38800 19
441 20250311 133100 604098950 38800 38850 38850 38800 11
442 20250311 133000 603671750 38700 38800 38850 38700 117
443 20250311 132900 599135750 38650 38650 38650 38650 5
444 20250311 132800 598942500 38800 38750 38800 38650 35
445 20250311 132700 597586400 38750 38700 38750 38700 14
446 20250311 132600 597044200 38650 38650 38650 38650 22
447 20250311 132500 596193900 38750 38700 38750 38700 21
448 20250311 132400 595381100 38700 38700 38700 38650 23
449 20250311 132300 594491100 38750 38750 38750 38750 13
450 20250311 132200 593987350 38700 38750 38750 38650 17
451 20250311 132100 593329000 38800 38750 38800 38650 43
452 20250311 132000 591662700 38750 38800 38800 38750 27
453 20250311 131900 590616400 38600 38800 38800 38600 92
454 20250311 131800 587063400 38750 38750 38750 38750 18
455 20250311 131700 586365900 38750 38650 38750 38650 30
456 20250311 131600 585206200 38650 38700 38700 38650 25
457 20250311 131500 584239650 38700 38700 38700 38700 9
458 20250311 131400 583891350 38700 38700 38700 38700 29
459 20250311 131300 582769050 38700 38600 38700 38600 12
460 20250311 131200 582305450 38650 38650 38650 38650 32
461 20250311 131100 581068650 38650 38650 38650 38650 13
462 20250311 131000 580566200 38650 38650 38650 38600 41
463 20250311 130900 578982600 38650 38650 38650 38650 13
464 20250311 130800 578480150 38650 38650 38650 38650 11
465 20250311 130700 578055000 38650 38650 38650 38550 20
466 20250311 130600 577282600 38600 38650 38650 38600 28
467 20250311 130500 576201100 38650 38600 38650 38600 11
468 20250311 130400 575776150 38650 38650 38650 38650 14
469 20250311 130300 575235050 38650 38650 38650 38650 13
470 20250311 130200 574732600 38650 38650 38650 38650 13
471 20250311 130100 574230150 38650 38600 38650 38600 14
472 20250311 130000 573689300 38600 38650 38650 38600 36
473 20250311 125900 572299250 38650 38650 38650 38600 29
474 20250311 125800 571178850 38650 38650 38650 38650 11
475 20250311 125700 570753700 38650 38650 38650 38650 10
476 20250311 125600 570367200 38650 38650 38650 38650 26
477 20250311 125500 569362300 38650 38650 38650 38650 18
478 20250311 125400 568666600 38650 38600 38650 38600 5
479 20250311 125300 568473550 38650 38650 38650 38650 46
480 20250311 125200 566695650 38650 38650 38650 38600 29
481 20250311 125100 565575000 38650 38500 38650 38500 406
482 20250311 125000 549942650 38550 38550 38550 38550 123
483 20250311 124900 545201000 38550 38500 38550 38500 170
484 20250311 124800 538655250 38500 38500 38500 38500 11
485 20250311 124700 538231750 38500 38500 38500 38500 18
486 20250311 124600 537538750 38500 38500 38500 38500 16
487 20250311 124500 536922750 38500 38500 38500 38450 13
488 20250311 124400 536422300 38500 38500 38500 38500 12
489 20250311 124300 535960300 38500 38500 38500 38500 13
490 20250311 124200 535459800 38500 38550 38550 38450 18
491 20250311 124100 534766350 38550 38500 38550 38500 25
492 20250311 124000 533802650 38500 38550 38550 38500 47
493 20250311 123900 531992300 38550 38650 38650 38550 30
494 20250311 123800 530835350 38650 38600 38650 38550 28
495 20250311 123700 529753800 38600 38650 38650 38600 18
496 20250311 123600 529058600 38650 38550 38650 38550 6
497 20250311 123500 528826800 38550 38650 38650 38550 19
498 20250311 123400 528093100 38650 38650 38650 38600 52
499 20250311 123300 526084700 38650 38650 38650 38600 111
500 20250311 123200 521795550 38650 38600 38650 38600 14
501 20250311 123100 521254950 38650 38650 38650 38650 22
502 20250311 123000 520404650 38650 38650 38650 38550 9
503 20250311 122900 520056900 38550 38550 38650 38550 31
504 20250311 122800 518859050 38550 38700 38700 38550 36
505 20250311 122700 517468150 38700 38650 38700 38600 20
506 20250311 122600 516694750 38600 38550 38700 38550 25
507 20250311 122500 515728900 38550 38700 38700 38550 23
508 20250311 122400 514839550 38700 38550 38700 38550 35
509 20250311 122300 513489600 38700 38550 38700 38500 31
510 20250311 122200 512293750 38650 38650 38650 38650 17
511 20250311 122100 511636700 38650 38600 38650 38600 8
512 20250311 122000 511327750 38650 38650 38650 38600 24
513 20250311 121900 510400450 38550 38550 38550 38550 5
514 20250311 121800 510207700 38650 38650 38650 38550 28
515 20250311 121700 509127900 38650 38550 38700 38550 21
516 20250311 121600 508316900 38600 38600 38650 38600 18
517 20250311 121500 507622000 38650 38550 38650 38550 13
518 20250311 121400 507120100 38550 38700 38700 38550 21
519 20250311 121300 506308200 38550 38550 38600 38550 37
520 20250311 121200 504881350 38550 38500 38550 38500 15
521 20250311 121100 504303350 38500 38500 38500 38450 14
522 20250311 121000 503764400 38500 38550 38550 38500 32
523 20250311 120900 502531300 38550 38500 38550 38500 16
524 20250311 120800 501914800 38500 38550 38550 38500 19
525 20250311 120700 501182700 38550 38500 38550 38450 44
526 20250311 120600 499488950 38500 38500 38500 38500 37
527 20250311 120500 498064450 38500 38500 38500 38500 17
528 20250311 120400 497409950 38500 38500 38500 38500 29
529 20250311 120300 496293450 38500 38500 38500 38500 10
530 20250311 120200 495908450 38500 38500 38500 38500 22
531 20250311 120100 495061450 38500 38500 38500 38500 17
532 20250311 120000 494406950 38500 38500 38500 38500 7
533 20250311 115900 494137450 38500 38500 38500 38500 13
534 20250311 115800 493636950 38500 38450 38500 38450 26
535 20250311 115700 492636100 38450 38550 38550 38450 34
536 20250311 115600 491327200 38500 38550 38550 38500 17
537 20250311 115500 490672150 38550 38500 38550 38500 19
538 20250311 115400 489939750 38550 38550 38550 38550 15
539 20250311 115300 489361500 38550 38550 38550 38550 11
540 20250311 115200 488937450 38550 38550 38550 38550 15
541 20250311 115100 488359200 38550 38550 38600 38550 31
542 20250311 115000 487163650 38600 38550 38600 38550 13
543 20250311 114900 486662250 38650 38600 38650 38600 9
544 20250311 114800 486314700 38500 38600 38600 38500 36
545 20250311 114700 484926500 38600 38600 38600 38600 14
546 20250311 114600 484386100 38600 38550 38600 38500 34
547 20250311 114500 483075850 38550 38550 38550 38450 26
548 20250311 114400 482075150 38550 38500 38700 38500 126
549 20250311 114300 477222750 38600 38650 38650 38500 130
550 20250311 114200 472216550 38650 38650 38650 38650 20
551 20250311 114100 471443550 38650 38550 38650 38550 25
552 20250311 114000 470478600 38650 38650 38650 38650 14
553 20250311 113900 469937500 38650 38600 38650 38550 65
554 20250311 113800 467426200 38600 38650 38650 38600 10
555 20250311 113700 467039950 38650 38650 38650 38650 17
556 20250311 113600 466382900 38600 38600 38600 38600 25
557 20250311 113500 465417900 38500 38550 38600 38500 5
558 20250311 113400 465225200 38700 38700 38700 38700 7
559 20250311 113300 464954300 38700 38650 38700 38550 51
560 20250311 113200 462983600 38650 38700 38700 38650 8
561 20250311 113100 462674050 38600 38550 38650 38550 13
562 20250311 113000 462172400 38550 38600 38600 38550 19
563 20250311 112900 461439800 38650 38650 38650 38650 13
564 20250311 112800 460937350 38600 38600 38700 38550 24
565 20250311 112700 460010950 38500 38500 38700 38500 29
566 20250311 112600 458893850 38600 38550 38600 38550 18
567 20250311 112500 458199150 38550 38600 38600 38550 22
568 20250311 112400 457350550 38600 38650 38650 38600 12
569 20250311 112300 456887100 38650 38650 38650 38650 24
570 20250311 112200 455959500 38650 38600 38650 38600 14
571 20250311 112100 455418600 38600 38550 38600 38550 12
572 20250311 112000 454955450 38600 38700 38700 38600 44
573 20250311 111900 453256550 38700 38700 38700 38700 21
574 20250311 111800 452443850 38650 38600 38700 38600 23
575 20250311 111700 451555000 38600 38700 38700 38500 135
576 20250311 111600 446345700 38700 38700 38700 38700 12
577 20250311 111500 445881300 38600 38600 38700 38600 24
578 20250311 111400 444953950 38650 38600 38650 38600 14
579 20250311 111300 444413400 38600 38600 38700 38550 37
580 20250311 111200 442985150 38550 38550 38550 38550 22
581 20250311 111100 442137050 38550 38550 38550 38550 15
582 20250311 111000 441558800 38550 38600 38650 38550 24
583 20250311 110900 440632950 38600 38600 38700 38600 13
584 20250311 110800 440130600 38650 38500 38650 38500 15
585 20250311 110700 439552650 38450 38450 38450 38450 45
586 20250311 110600 437822400 38450 38450 38450 38450 66
587 20250311 110500 435284700 38450 38450 38450 38450 38
588 20250311 110400 433823600 38450 38500 38500 38450 24
589 20250311 110300 432900300 38500 38500 38500 38500 7
590 20250311 110200 432630800 38500 38500 38500 38500 26
591 20250311 110100 431629800 38500 38500 38500 38500 16
592 20250311 110000 431013800 38500 38450 38500 38450 29
593 20250311 105900 429897600 38450 38450 38450 38400 22
594 20250311 105800 429052050 38450 38450 38450 38450 39
595 20250311 105700 427552500 38400 38650 38650 38400 143
596 20250311 105600 422050950 38450 38400 38450 38400 112
597 20250311 105500 417744800 38350 38500 38500 38300 271
598 20250311 105400 407356700 38400 38400 38450 38400 372
599 20250311 105300 393060200 38400 38350 38400 38350 16
600 20250311 105200 392445950 38350 38350 38350 38350 29
601 20250311 105100 391333800 38350 38350 38350 38350 8
602 20250311 105000 391027000 38350 38350 38350 38300 102
603 20250311 104900 387119300 38350 38350 38350 38350 12
604 20250311 104800 386659100 38350 38350 38350 38350 15
605 20250311 104700 386083850 38350 38350 38350 38200 33
606 20250311 104600 384818600 38350 38200 38350 38200 21
607 20250311 104500 384015350 38350 38250 38350 38250 1018
608 20250311 104400 344975700 38250 38300 38300 38200 212
609 20250311 104300 336871300 38300 38300 38300 38300 6
610 20250311 104200 336641500 38300 38300 38300 38300 26
611 20250311 104100 335645700 38300 38300 38300 38300 16
612 20250311 104000 335032900 38300 38300 38300 38300 9
613 20250311 103900 334688200 38300 38250 38300 38250 14
614 20250311 103800 334152300 38250 38250 38250 38250 20
615 20250311 103700 333387300 38250 38250 38250 38250 30
616 20250311 103600 332239800 38300 38300 38300 38250 17
617 20250311 103500 331588900 38300 38350 38350 38300 34
618 20250311 103400 330286150 38350 38350 38350 38350 12
619 20250311 103300 329825950 38350 38350 38350 38350 21
620 20250311 103200 329020600 38350 38300 38350 38300 100
621 20250311 103100 325187800 38325 38300 38350 38300 96
622 20250311 103000 321510450 38300 38250 38300 38250 14
623 20250311 102900 320974450 38100 38300 38300 38100 22
624 20250311 102800 320134650 38250 38250 38250 38250 20
625 20250311 102700 319369650 38250 38250 38250 38250 12
626 20250311 102600 318910650 38250 38250 38250 38250 22
627 20250311 102500 318069150 38250 38250 38250 38100 273
628 20250311 102400 307666050 38250 38250 38250 38100 251
629 20250311 102300 298092400 38250 38250 38250 38200 16
630 20250311 102200 297480700 38200 38250 38250 38200 4
631 20250311 102100 297327850 38250 38250 38250 38250 19
632 20250311 102000 296601100 38150 38300 38300 38150 36
633 20250311 101900 295223750 38200 38300 38300 38200 9
634 20250311 101800 294879450 38200 38300 38300 38200 12
635 20250311 101700 294420250 38300 38300 38300 38300 13
636 20250311 101600 293922350 38300 38350 38350 38300 20
637 20250311 101500 293156050 38350 38200 38350 38150 206
638 20250311 101400 285294900 38200 38350 38350 38200 306
639 20250311 101300 273601650 38350 38300 38350 38300 25
640 20250311 101200 272644050 38300 38200 38300 38200 25
641 20250311 101100 271687650 38200 38300 38300 38200 274
642 20250311 101000 261213450 38300 38300 38300 38300 1
643 20250311 100900 261175150 38200 38300 38300 38150 402
644 20250311 100800 245819750 38300 38300 38300 38300 13
645 20250311 100700 245321850 38300 38250 38300 38250 9
646 20250311 100600 244977550 38350 38400 38400 38350 124
647 20250311 100500 240216550 38400 38400 38400 38400 74
648 20250311 100400 237374950 38600 38450 38600 38450 121
649 20250311 100300 232716350 38500 38450 38600 38300 275
650 20250311 100200 222155400 38250 38250 38250 38250 77
651 20250311 100100 219210150 38450 38400 38450 38400 37
652 20250311 100000 217789000 38400 38400 38400 38400 15
653 20250311 095900 217213000 38250 38450 38450 38250 177
654 20250311 095800 210436500 38450 38450 38450 38450 5
655 20250311 095700 210244250 38300 38450 38450 38300 24
656 20250311 095600 209323950 38450 38450 38450 38450 11
657 20250311 095500 208901000 38450 38350 38450 38350 30
658 20250311 095400 207750000 38550 38400 38550 38350 23
659 20250311 095300 206866100 38400 38400 38550 38350 284
660 20250311 095200 195960500 38350 38550 38550 38350 120
661 20250311 095100 191356300 38350 38350 38350 38300 571
662 20250311 095000 169473150 38350 38400 38450 38350 137
663 20250311 094900 164218300 38400 38350 38400 38350 30
664 20250311 094800 163067300 38400 38600 38600 38400 395
665 20250311 094700 147856000 38600 38600 38600 38600 15
666 20250311 094600 147277000 38600 38600 38600 38600 6
667 20250311 094500 147045400 38600 38600 38600 38600 12
668 20250311 094400 146582200 38600 38700 38700 38600 170
669 20250311 094300 140013300 38750 38600 38750 38550 301
670 20250311 094200 128372950 38600 38700 38700 38600 16
671 20250311 094100 127754850 38700 38700 38700 38700 9
672 20250311 094000 127406550 38600 38800 38800 38600 176
673 20250311 093900 120600700 38800 38800 38800 38800 97
674 20250311 093800 116837100 38900 38900 38900 38900 31
675 20250311 093700 115631200 38900 38950 38950 38900 15
676 20250311 093600 115047450 38800 38750 38800 38750 10
677 20250311 093500 114659900 38650 38700 38700 38600 54
678 20250311 093400 112571350 38850 38850 38850 38850 30
679 20250311 093300 111405850 38700 38750 38850 38700 121
680 20250311 093200 106718650 38600 38600 38600 38600 50
681 20250311 093100 104788650 38600 38550 38600 38550 74
682 20250311 093000 101932950 38750 38750 38750 38600 198
683 20250311 092900 94273250 38650 38700 38700 38650 69
684 20250311 092800 91605450 38550 38550 38550 38550 47
685 20250311 092700 89793600 38550 38700 38700 38550 16
686 20250311 092600 89175950 38600 38700 38700 38600 75
687 20250311 092500 86275450 38700 38700 38700 38700 0
688 20250311 092400 86275450 38700 38700 38700 38700 17
689 20250311 092300 85617550 38750 38750 38750 38750 5
690 20250311 092200 85423800 38750 38700 38750 38600 81
691 20250311 092100 82285700 38800 38800 38800 38800 0
692 20250311 092000 82285700 38800 38500 38800 38500 87
693 20250311 091900 78932550 38550 38850 38850 38550 26
694 20250311 091800 77926450 38700 38550 38700 38550 95
695 20250311 091700 74250700 38450 38450 38450 38450 0
696 20250311 091600 74250700 38450 38350 38450 38350 135
697 20250311 091500 69066100 38350 38400 38400 38350 95
698 20250311 091400 65419650 38450 38500 38500 38450 28
699 20250311 091300 64342000 38550 38500 38550 38500 66
700 20250311 091200 61800950 38550 38550 38750 38550 328
701 20250311 091100 49138550 38750 38750 38750 38750 0
702 20250311 091000 49138550 38750 38600 38750 38500 152
703 20250311 090900 43275000 38600 38700 38750 38600 216
704 20250311 090800 34930050 38700 38700 38700 38600 84
705 20250311 090700 31680750 38700 38750 38750 38500 39
706 20250311 090600 30175600 38750 38550 38750 38550 28
707 20250311 090500 29094600 38700 38650 38700 38650 67
708 20250311 090400 26502550 38500 38450 38500 38200 108
709 20250311 090300 22347350 38500 38500 38500 38500 10
710 20250311 090200 21962350 38500 38500 38500 38000 169
711 20250311 090100 15481750 38400 38600 38750 38400 221
712 20250311 090000 6960250 38750 38900 38900 38750 179