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

720
237880/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205800,23811321925,21100,21100,21100,21100,10123
20250311,205700,23811321925,21100,21100,21100,21100,0
20250311,205600,23811321925,21100,21100,21100,21100,0
20250311,205500,23811321925,21100,21100,21100,21100,0
20250311,205400,23811321925,21100,21100,21100,21100,0
20250311,205300,23811321925,21100,21100,21100,21100,0
20250311,205200,23811321925,21100,21100,21100,21100,0
20250311,205100,23811321925,21100,21100,21100,21100,0
20250311,205000,23811321925,21100,21100,21100,21100,0
20250311,204900,23811321925,21100,21100,21100,21100,0
20250311,204800,23811321925,21100,21100,21100,21100,0
20250311,204700,23811321925,21100,21100,21100,21100,0
20250311,204600,23811321925,21100,21100,21100,21100,0
20250311,204500,23811321925,21100,21100,21100,21100,0
20250311,204400,23811321925,21100,21100,21100,21100,0
20250311,204300,23811321925,21100,21100,21100,21100,0
20250311,204200,23811321925,21100,21100,21100,21100,0
20250311,204100,23811321925,21100,21100,21100,21100,0
20250311,204000,23811321925,21100,21100,21100,21100,0
20250311,203900,23811321925,21100,21100,21100,21100,0
20250311,203800,23811321925,21100,21100,21100,21100,0
20250311,203700,23811321925,21100,21100,21100,21100,0
20250311,203600,23811321925,21100,21100,21100,21100,0
20250311,203500,23811321925,21100,21100,21100,21100,0
20250311,203400,23811321925,21100,21100,21100,21100,0
20250311,203300,23811321925,21100,21100,21100,21100,0
20250311,203200,23811321925,21100,21100,21100,21100,0
20250311,203100,23811321925,21100,21100,21100,21100,0
20250311,203000,23811321925,21100,21100,21100,21100,0
20250311,202900,23811321925,21100,21100,21100,21100,0
20250311,202800,23811321925,21100,21100,21100,21100,10123
20250311,202700,23811321925,21100,21100,21100,21100,0
20250311,202600,23811321925,21100,21100,21100,21100,0
20250311,202500,23811321925,21100,21100,21100,21100,0
20250311,202400,23811321925,21100,21100,21100,21100,0
20250311,202300,23811321925,21100,21100,21100,21100,0
20250311,202200,23811321925,21100,21100,21100,21100,0
20250311,202100,23811321925,21100,21100,21100,21100,0
20250311,202000,23811321925,21100,21100,21100,21100,0
20250311,201900,23811321925,21100,21100,21100,21100,0
20250311,201800,23811321925,21100,21100,21100,21100,0
20250311,201700,23811321925,21100,21100,21100,21100,0
20250311,201600,23811321925,21100,21100,21100,21100,0
20250311,201500,23811321925,21100,21100,21100,21100,0
20250311,201400,23811321925,21100,21100,21100,21100,0
20250311,201300,23811321925,21100,21100,21100,21100,0
20250311,201200,23811321925,21100,21100,21100,21100,0
20250311,201100,23811321925,21100,21100,21100,21100,0
20250311,201000,23811321925,21100,21100,21100,21100,0
20250311,200900,23811321925,21100,21100,21100,21100,0
20250311,200800,23811321925,21100,21100,21100,21100,0
20250311,200700,23811321925,21100,21100,21100,21100,0
20250311,200600,23811321925,21100,21100,21100,21100,0
20250311,200500,23811321925,21100,21100,21100,21100,0
20250311,200400,23811321925,21100,21100,21100,21100,0
20250311,200300,23811321925,21100,21100,21100,21100,0
20250311,200200,23811321925,21100,21100,21100,21100,0
20250311,200100,23811321925,21100,21100,21100,21100,0
20250311,200000,23811321925,21100,21100,21100,21100,0
20250311,195900,23811321925,21100,21100,21100,21100,0
20250311,195800,23811321925,21100,21100,21100,21100,10123
20250311,195700,23811321925,21100,21100,21100,21100,0
20250311,195600,23811321925,21100,21100,21100,21100,0
20250311,195500,23811321925,21100,21100,21100,21100,0
20250311,195400,23811321925,21100,21100,21100,21100,0
20250311,195300,23811321925,21100,21100,21100,21100,0
20250311,195200,23811321925,21100,21100,21100,21100,0
20250311,195100,23811321925,21100,21100,21100,21100,0
20250311,195000,23811321925,21100,21100,21100,21100,0
20250311,194900,23811321925,21100,21100,21100,21100,0
20250311,194800,23811321925,21100,21100,21100,21100,0
20250311,194700,23811321925,21100,21100,21100,21100,0
20250311,194600,23811321925,21100,21100,21100,21100,0
20250311,194500,23811321925,21100,21100,21100,21100,0
20250311,194400,23811321925,21100,21100,21100,21100,0
20250311,194300,23811321925,21100,21100,21100,21100,0
20250311,194200,23811321925,21100,21100,21100,21100,0
20250311,194100,23811321925,21100,21100,21100,21100,0
20250311,194000,23811321925,21100,21100,21100,21100,0
20250311,193900,23811321925,21100,21100,21100,21100,0
20250311,193800,23811321925,21100,21100,21100,21100,0
20250311,193700,23811321925,21100,21100,21100,21100,0
20250311,193600,23811321925,21100,21100,21100,21100,0
20250311,193500,23811321925,21100,21100,21100,21100,0
20250311,193400,23811321925,21100,21100,21100,21100,0
20250311,193300,23811321925,21100,21100,21100,21100,0
20250311,193200,23811321925,21100,21100,21100,21100,0
20250311,193100,23811321925,21100,21100,21100,21100,0
20250311,193000,23811321925,21100,21100,21100,21100,0
20250311,192900,23811321925,21100,21100,21100,21100,0
20250311,192800,23811321925,21100,21100,21100,21100,10123
20250311,192700,23811321925,21100,21100,21100,21100,0
20250311,192600,23811321925,21100,21100,21100,21100,0
20250311,192500,23811321925,21100,21100,21100,21100,0
20250311,192400,23811321925,21100,21100,21100,21100,0
20250311,192300,23811321925,21100,21100,21100,21100,0
20250311,192200,23811321925,21100,21100,21100,21100,0
20250311,192100,23811321925,21100,21100,21100,21100,0
20250311,192000,23811321925,21100,21100,21100,21100,0
20250311,191900,23811321925,21100,21100,21100,21100,0
20250311,191800,23811321925,21100,21100,21100,21100,0
20250311,191700,23811321925,21100,21100,21100,21100,0
20250311,191600,23811321925,21100,21100,21100,21100,0
20250311,191500,23811321925,21100,21100,21100,21100,0
20250311,191400,23811321925,21100,21100,21100,21100,0
20250311,191300,23811321925,21100,21100,21100,21100,0
20250311,191200,23811321925,21100,21100,21100,21100,0
20250311,191100,23811321925,21100,21100,21100,21100,0
20250311,191000,23811321925,21100,21100,21100,21100,0
20250311,190900,23811321925,21100,21100,21100,21100,0
20250311,190800,23811321925,21100,21100,21100,21100,0
20250311,190700,23811321925,21100,21100,21100,21100,0
20250311,190600,23811321925,21100,21100,21100,21100,0
20250311,190500,23811321925,21100,21100,21100,21100,0
20250311,190400,23811321925,21100,21100,21100,21100,0
20250311,190300,23811321925,21100,21100,21100,21100,0
20250311,190200,23811321925,21100,21100,21100,21100,0
20250311,190100,23811321925,21100,21100,21100,21100,0
20250311,190000,23811321925,21100,21100,21100,21100,0
20250311,185900,23811321925,21100,21100,21100,21100,0
20250311,185800,23811321925,21100,21100,21100,21100,10123
20250311,185700,23811321925,21100,21100,21100,21100,0
20250311,185600,23811321925,21100,21100,21100,21100,0
20250311,185500,23811321925,21100,21100,21100,21100,0
20250311,185400,23811321925,21100,21100,21100,21100,0
20250311,185300,23811321925,21100,21100,21100,21100,0
20250311,185200,23811321925,21100,21100,21100,21100,0
20250311,185100,23811321925,21100,21100,21100,21100,0
20250311,185000,23811321925,21100,21100,21100,21100,0
20250311,184900,23811321925,21100,21100,21100,21100,0
20250311,184800,23811321925,21100,21100,21100,21100,0
20250311,184700,23811321925,21100,21100,21100,21100,0
20250311,184600,23811321925,21100,21100,21100,21100,0
20250311,184500,23811321925,21100,21100,21100,21100,0
20250311,184400,23811321925,21100,21100,21100,21100,0
20250311,184300,23811321925,21100,21100,21100,21100,0
20250311,184200,23811321925,21100,21100,21100,21100,0
20250311,184100,23811321925,21100,21100,21100,21100,0
20250311,184000,23811321925,21100,21100,21100,21100,0
20250311,183900,23811321925,21100,21100,21100,21100,0
20250311,183800,23811321925,21100,21100,21100,21100,0
20250311,183700,23811321925,21100,21100,21100,21100,0
20250311,183600,23811321925,21100,21100,21100,21100,0
20250311,183500,23811321925,21100,21100,21100,21100,0
20250311,183400,23811321925,21100,21100,21100,21100,0
20250311,183300,23811321925,21100,21100,21100,21100,0
20250311,183200,23811321925,21100,21100,21100,21100,0
20250311,183100,23811321925,21100,21100,21100,21100,0
20250311,183000,23811321925,21100,21100,21100,21100,0
20250311,182900,23811321925,21100,21100,21100,21100,0
20250311,182800,23811321925,21100,21100,21100,21100,10123
20250311,182700,23811321925,21100,21100,21100,21100,0
20250311,182600,23811321925,21100,21100,21100,21100,0
20250311,182500,23811321925,21100,21100,21100,21100,0
20250311,182400,23811321925,21100,21100,21100,21100,0
20250311,182300,23811321925,21100,21100,21100,21100,0
20250311,182200,23811321925,21100,21100,21100,21100,0
20250311,182100,23811321925,21100,21100,21100,21100,0
20250311,182000,23811321925,21100,21100,21100,21100,0
20250311,181900,23811321925,21100,21100,21100,21100,0
20250311,181800,23811321925,21100,21100,21100,21100,0
20250311,181700,23811321925,21100,21100,21100,21100,0
20250311,181600,23811321925,21100,21100,21100,21100,0
20250311,181500,23811321925,21100,21100,21100,21100,0
20250311,181400,23811321925,21100,21100,21100,21100,0
20250311,181300,23811321925,21100,21100,21100,21100,0
20250311,181200,23811321925,21100,21100,21100,21100,0
20250311,181100,23811321925,21100,21100,21100,21100,0
20250311,181000,23811321925,21100,21100,21100,21100,0
20250311,180900,23811321925,21100,21100,21100,21100,0
20250311,180800,23811321925,21100,21100,21100,21100,0
20250311,180700,23811321925,21100,21100,21100,21100,0
20250311,180600,23811321925,21100,21100,21100,21100,0
20250311,180500,23811321925,21100,21100,21100,21100,0
20250311,180400,23811321925,21100,21100,21100,21100,0
20250311,180300,23811321925,21100,21100,21100,21100,0
20250311,180200,23811321925,21100,21100,21100,21100,0
20250311,180100,23811321925,21100,21100,21100,21100,0
20250311,180000,23811321925,21100,21100,21100,21100,0
20250311,175900,23811321925,21100,21100,21100,21100,0
20250311,175800,23811321925,21100,21100,21100,21100,10123
20250311,175700,23811321925,21100,21100,21100,21100,0
20250311,175600,23811321925,21100,21100,21100,21100,0
20250311,175500,23811321925,21100,21100,21100,21100,0
20250311,175400,23811321925,21100,21100,21100,21100,0
20250311,175300,23811321925,21100,21100,21100,21100,0
20250311,175200,23811321925,21100,21100,21100,21100,0
20250311,175100,23811321925,21100,21100,21100,21100,0
20250311,175000,23811321925,21100,21100,21100,21100,0
20250311,174900,23811321925,21100,21100,21100,21100,0
20250311,174800,23811321925,21100,21100,21100,21100,0
20250311,174700,23811321925,21100,21100,21100,21100,0
20250311,174600,23811321925,21100,21100,21100,21100,0
20250311,174500,23811321925,21100,21100,21100,21100,0
20250311,174400,23811321925,21100,21100,21100,21100,0
20250311,174300,23811321925,21100,21100,21100,21100,0
20250311,174200,23811321925,21100,21100,21100,21100,0
20250311,174100,23811321925,21100,21100,21100,21100,0
20250311,174000,23811321925,21100,21100,21100,21100,0
20250311,173900,23811321925,21100,21100,21100,21100,0
20250311,173800,23811321925,21100,21100,21100,21100,0
20250311,173700,23811321925,21100,21100,21100,21100,0
20250311,173600,23811321925,21100,21100,21100,21100,0
20250311,173500,23811321925,21100,21100,21100,21100,0
20250311,173400,23811321925,21100,21100,21100,21100,0
20250311,173300,23811321925,21100,21100,21100,21100,0
20250311,173200,23811321925,21100,21100,21100,21100,0
20250311,173100,23811321925,21100,21100,21100,21100,0
20250311,173000,23811321925,21100,21100,21100,21100,0
20250311,172900,23811321925,21100,21100,21100,21100,0
20250311,172800,23811321925,21100,21100,21100,21100,10123
20250311,172700,23811321925,21100,21100,21100,21100,0
20250311,172600,23811321925,21100,21100,21100,21100,0
20250311,172500,23811321925,21100,21100,21100,21100,0
20250311,172400,23811321925,21100,21100,21100,21100,0
20250311,172300,23811321925,21100,21100,21100,21100,0
20250311,172200,23811321925,21100,21100,21100,21100,0
20250311,172100,23811321925,21100,21100,21100,21100,0
20250311,172000,23811321925,21100,21100,21100,21100,0
20250311,171900,23811321925,21100,21100,21100,21100,0
20250311,171800,23811321925,21100,21100,21100,21100,0
20250311,171700,23811321925,21100,21100,21100,21100,0
20250311,171600,23811321925,21100,21100,21100,21100,0
20250311,171500,23811321925,21100,21100,21100,21100,0
20250311,171400,23811321925,21100,21100,21100,21100,0
20250311,171300,23811321925,21100,21100,21100,21100,0
20250311,171200,23811321925,21100,21100,21100,21100,0
20250311,171100,23811321925,21100,21100,21100,21100,0
20250311,171000,23811321925,21100,21100,21100,21100,0
20250311,170900,23811321925,21100,21100,21100,21100,0
20250311,170800,23811321925,21100,21100,21100,21100,0
20250311,170700,23811321925,21100,21100,21100,21100,0
20250311,170600,23811321925,21100,21100,21100,21100,0
20250311,170500,23811321925,21100,21100,21100,21100,0
20250311,170400,23811321925,21100,21100,21100,21100,0
20250311,170300,23811321925,21100,21100,21100,21100,0
20250311,170200,23811321925,21100,21100,21100,21100,0
20250311,170100,23811321925,21100,21100,21100,21100,0
20250311,170000,23811321925,21100,21100,21100,21100,0
20250311,165900,23811321925,21100,21100,21100,21100,0
20250311,165800,23811321925,21100,21100,21100,21100,10123
20250311,165700,23811321925,21100,21100,21100,21100,0
20250311,165600,23811321925,21100,21100,21100,21100,0
20250311,165500,23811321925,21100,21100,21100,21100,0
20250311,165400,23811321925,21100,21100,21100,21100,0
20250311,165300,23811321925,21100,21100,21100,21100,0
20250311,165200,23811321925,21100,21100,21100,21100,0
20250311,165100,23811321925,21100,21100,21100,21100,0
20250311,165000,23811321925,21100,21100,21100,21100,0
20250311,164900,23811321925,21100,21100,21100,21100,0
20250311,164800,23811321925,21100,21100,21100,21100,0
20250311,164700,23811321925,21100,21100,21100,21100,0
20250311,164600,23811321925,21100,21100,21100,21100,0
20250311,164500,23811321925,21100,21100,21100,21100,0
20250311,164400,23811321925,21100,21100,21100,21100,0
20250311,164300,23811321925,21100,21100,21100,21100,0
20250311,164200,23811321925,21100,21100,21100,21100,0
20250311,164100,23811321925,21100,21100,21100,21100,0
20250311,164000,23811321925,21100,21100,21100,21100,0
20250311,163900,23811321925,21100,21100,21100,21100,0
20250311,163800,23811321925,21100,21100,21100,21100,0
20250311,163700,23811321925,21100,21100,21100,21100,0
20250311,163600,23811321925,21100,21100,21100,21100,0
20250311,163500,23811321925,21100,21100,21100,21100,0
20250311,163400,23811321925,21100,21100,21100,21100,0
20250311,163300,23811321925,21100,21100,21100,21100,0
20250311,163200,23811321925,21100,21100,21100,21100,0
20250311,163100,23811321925,21100,21100,21100,21100,0
20250311,163000,23811321925,21100,21100,21100,21100,0
20250311,162900,23811321925,21100,21100,21100,21100,0
20250311,162800,23811321925,21100,21100,21100,21100,10123
20250311,162700,23811321925,21100,21100,21100,21100,0
20250311,162600,23811321925,21100,21100,21100,21100,0
20250311,162500,23811321925,21100,21100,21100,21100,0
20250311,162400,23811321925,21100,21100,21100,21100,0
20250311,162300,23811321925,21100,21100,21100,21100,0
20250311,162200,23811321925,21100,21100,21100,21100,0
20250311,162100,23811321925,21100,21100,21100,21100,0
20250311,162000,23811321925,21100,21100,21100,21100,0
20250311,161900,23811321925,21100,21100,21100,21100,0
20250311,161800,23811321925,21100,21100,21100,21100,0
20250311,161700,23811321925,21100,21100,21100,21100,0
20250311,161600,23811321925,21100,21100,21100,21100,0
20250311,161500,23811321925,21100,21100,21100,21100,0
20250311,161400,23811321925,21100,21100,21100,21100,0
20250311,161300,23811321925,21100,21100,21100,21100,0
20250311,161200,23811321925,21100,21100,21100,21100,0
20250311,161100,23811321925,21100,21100,21100,21100,0
20250311,161000,23811321925,21100,21100,21100,21100,0
20250311,160900,23811321925,21100,21100,21100,21100,0
20250311,160800,23811321925,21100,21100,21100,21100,0
20250311,160700,23811321925,21100,21100,21100,21100,0
20250311,160600,23811321925,21100,21100,21100,21100,0
20250311,160500,23811321925,21100,21100,21100,21100,0
20250311,160400,23811321925,21100,21100,21100,21100,0
20250311,160300,23811321925,21100,21100,21100,21100,0
20250311,160200,23811321925,21100,21100,21100,21100,0
20250311,160100,23811321925,21100,21100,21100,21100,0
20250311,160000,23811321925,21100,21100,21100,21100,0
20250311,155900,23811321925,21100,21100,21100,21100,0
20250311,155800,23811321925,21100,21100,21100,21100,10123
20250311,155700,23811321925,21100,21100,21100,21100,0
20250311,155600,23811321925,21100,21100,21100,21100,0
20250311,155500,23811321925,21100,21100,21100,21100,0
20250311,155400,23811321925,21100,21100,21100,21100,0
20250311,155300,23811321925,21100,21100,21100,21100,0
20250311,155200,23811321925,21100,21100,21100,21100,0
20250311,155100,23811321925,21100,21100,21100,21100,0
20250311,155000,23811321925,21100,21100,21100,21100,0
20250311,154900,23811321925,21100,21100,21100,21100,0
20250311,154800,23811321925,21100,21100,21100,21100,0
20250311,154700,23811321925,21100,21100,21100,21100,0
20250311,154600,23811321925,21100,21100,21100,21100,0
20250311,154500,23811321925,21100,21100,21100,21100,0
20250311,154400,23811321925,21100,21100,21100,21100,0
20250311,154300,23811321925,21100,21100,21100,21100,0
20250311,154200,23811321925,21100,21100,21100,21100,0
20250311,154100,23811321925,21100,21100,21100,21100,0
20250311,154000,23811321925,21100,21100,21100,21100,0
20250311,153900,23811321925,21100,21100,21100,21100,0
20250311,153800,23811321925,21100,21100,21100,21100,0
20250311,153700,23811321925,21100,21100,21100,21100,0
20250311,153600,23811321925,21100,21100,21100,21100,0
20250311,153500,23811321925,21100,21100,21100,21100,0
20250311,153400,23811321925,21100,21100,21100,21100,0
20250311,153300,23811321925,21100,21100,21100,21100,0
20250311,153200,23811321925,21100,21100,21100,21100,0
20250311,153100,23811321925,21100,21100,21100,21100,0
20250311,153000,23811321925,21100,21100,21100,21100,10123
20250311,152900,23597726625,21200,21200,21200,21200,0
20250311,152800,23597726625,21200,21200,21200,21200,0
20250311,152700,23597726625,21200,21200,21200,21200,0
20250311,152600,23597726625,21200,21200,21200,21200,0
20250311,152500,23597726625,21200,21200,21200,21200,0
20250311,152400,23597726625,21200,21200,21200,21200,0
20250311,152300,23597726625,21200,21200,21200,21200,0
20250311,152200,23597726625,21200,21200,21200,21200,0
20250311,152100,23597726625,21200,21200,21200,21200,0
20250311,152000,23597726625,21200,21200,21200,21200,0
20250311,151900,23597726625,21200,21150,21200,21150,1756
20250311,151800,23560566325,21150,21150,21300,21100,6826
20250311,151700,23415833775,21200,21250,21300,21150,2650
20250311,151600,23359591650,21250,21300,21300,21250,3789
20250311,151500,23279018675,21300,21250,21300,21200,2353
20250311,151400,23228962725,21250,21150,21250,21150,4519
20250311,151300,23133174475,21200,21350,21350,21150,16839
20250311,151200,22774400150,21300,21300,21300,21300,0
20250311,151100,22774400150,21300,21300,21300,21300,0
20250311,151000,22774400150,21300,21225,21300,21225,7894
20250311,150900,22606405625,21250,21200,21250,21200,1455
20250311,150800,22575518650,21200,21200,21250,21150,8648
20250311,150700,22392220150,21150,21175,21200,21150,2977
20250311,150600,22329152050,21150,21100,21200,21100,6313
20250311,150500,22195613600,21100,21050,21150,21050,1867
20250311,150400,22156186700,21050,21100,21100,21050,1976
20250311,150300,22114515875,21100,21050,21100,21050,1990
20250311,150200,22072583225,21100,21100,21100,21050,1345
20250311,150100,22044234775,21100,21100,21100,21000,1477
20250311,150000,22013115225,21000,21000,21100,21000,1514
20250311,145900,21981273975,21050,20950,21050,20950,2792
20250311,145800,21922554025,20950,20950,21050,20900,3188
20250311,145700,21855623625,20950,21050,21050,20900,4103
20250311,145600,21769577125,21000,21000,21050,20950,1852
20250311,145500,21730651475,21000,21000,21050,21000,1685
20250311,145400,21695229350,21000,21000,21050,21000,1488
20250311,145300,21663948825,21000,21050,21050,21000,1930
20250311,145200,21623364125,21050,21000,21050,20950,2359
20250311,145100,21573819925,21000,20950,21000,20900,2544
20250311,145000,21520465375,20950,21050,21050,20950,4118
20250311,144900,21434027575,21050,21050,21100,21000,1847
20250311,144800,21395162575,21050,21050,21100,21050,3038
20250311,144700,21331134625,21100,21100,21100,21050,1935
20250311,144600,21290339725,21050,21050,21100,21050,1876
20250311,144500,21250808475,21050,21100,21100,21050,1829
20250311,144400,21212258475,21100,21050,21100,21000,1576
20250311,144300,21179042725,21050,21000,21050,21000,1862
20250311,144200,21139877075,21050,21000,21050,21000,1521
20250311,144100,21107893375,21050,21050,21050,21000,2148
20250311,144000,21062710825,21050,21050,21050,21000,2437
20250311,143900,21011451275,21000,21000,21050,21000,2410
20250311,143800,20960783525,21000,20950,21050,20950,2184
20250311,143700,20914883425,21000,20950,21000,20950,2045
20250311,143600,20871975275,21000,20950,21000,20950,1623
20250311,143500,20837933375,20950,20950,21000,20950,2033
20250311,143400,20795314325,20950,20950,21000,20950,1310
20250311,143300,20767827825,20950,21000,21000,20900,2097
20250311,143200,20723854275,21000,21050,21050,20950,2609
20250311,143100,20669074000,21050,21100,21150,21000,2498
20250311,143000,20616414850,21100,21150,21200,21100,3521
20250311,142900,20541966450,21150,21150,21200,21150,2519
20250311,142800,20488613600,21150,21100,21200,21100,3200
20250311,142700,20420861000,21100,21100,21150,21100,1436
20250311,142600,20390517150,21100,21100,21150,21050,2886
20250311,142500,20329650800,21050,21050,21150,21050,2450
20250311,142400,20277953000,21050,21100,21150,21050,1143
20250311,142300,20253851675,21100,21100,21100,21050,1689
20250311,142200,20218243275,21100,21050,21100,21000,3246
20250311,142100,20149935675,21100,21050,21100,21050,1776
20250311,142000,20112512575,21050,21000,21100,21000,2214
20250311,141900,20065892375,21050,21000,21050,21000,1299
20250311,141800,20038584225,21050,21000,21050,21000,1126
20250311,141700,20014902925,21000,21050,21100,21000,3839
20250311,141600,19934019675,21050,21000,21050,21000,1231
20250311,141500,19908131225,21000,21000,21050,20950,2324
20250311,141400,19859300750,21000,20900,21000,20900,3193
20250311,141300,19792323750,20900,20950,21000,20900,1844
20250311,141200,19753688450,20950,20950,21050,20850,3813
20250311,141100,19673766850,20950,20900,21000,20900,4203
20250311,141000,19585739600,20900,20900,20950,20850,6733
20250311,140900,19445091225,20950,21050,21100,20900,6037
20250311,140800,19318175925,21100,21050,21100,21050,2703
20250311,140700,19261218075,21050,21100,21100,21050,2878
20250311,140600,19200545375,21100,21100,21150,21100,1598
20250311,140500,19166780925,21150,21150,21200,21100,1658
20250311,140400,19131708375,21200,21200,21200,21150,2166
20250311,140300,19085831025,21150,21200,21200,21150,2563
20250311,140200,19031514725,21150,21100,21200,21100,2981
20250311,140100,18968427475,21150,21100,21150,21100,2431
20250311,140000,18917092225,21100,21050,21150,21050,2761
20250311,135900,18858883175,21050,21100,21150,21050,1608
20250311,135800,18824974200,21050,21100,21150,21050,3806
20250311,135700,18744688800,21100,21100,21150,21100,1431
20250311,135600,18714447150,21150,21100,21150,21100,1880
20250311,135500,18674710950,21100,21150,21150,21100,2591
20250311,135400,18619989825,21100,21100,21200,21100,2415
20250311,135300,18568916425,21150,21100,21150,21100,1071
20250311,135200,18546293975,21100,21100,21200,21050,9217
20250311,135100,18352017375,21150,21150,21200,21100,3992
20250311,135000,18267498025,21150,21100,21200,21100,2599
20250311,134900,18212506750,21150,21100,21150,21100,2313
20250311,134800,18163646550,21150,21100,21150,21050,3618
20250311,134700,18087360750,21150,21150,21200,21100,3589
20250311,134600,18011383850,21200,21150,21250,21100,3755
20250311,134500,17931839250,21150,21250,21300,21100,12559
20250311,134400,17665197550,21250,21150,21300,21100,13476
20250311,134300,17379466350,21150,20950,21200,20950,12000
20250311,134200,17126788200,20950,20950,21000,20950,2187
20250311,134100,17080945325,20950,21000,21000,20950,4477
20250311,134000,16987061275,20950,20950,21000,20750,12314
20250311,133900,16729859725,21000,20950,21000,20900,7402
20250311,133800,16574734275,20900,20950,21000,20900,7468
20250311,133700,16418331300,20950,20850,20950,20850,14587
20250311,133600,16113506275,20850,20800,20850,20800,1726
20250311,133500,16077539425,20850,20850,20850,20800,2548
20250311,133400,16024434525,20850,20750,20850,20750,4695
20250311,133300,15926722075,20800,20750,20800,20750,2663
20250311,133200,15871401750,20750,20750,20800,20750,1039
20250311,133100,15849804325,20750,20700,20800,20700,1140
20250311,133000,15826137975,20700,20800,20800,20700,2127
20250311,132900,15781996625,20750,20750,20800,20700,1429
20250311,132800,15752317125,20750,20725,20750,20700,1890
20250311,132700,15713122575,20700,20700,20750,20700,841
20250311,132600,15695689225,20750,20650,20750,20650,3267
20250311,132500,15628019275,20650,20650,20700,20650,992
20250311,132400,15607500825,20650,20700,20700,20650,1175
20250311,132300,15583195625,20650,20700,20700,20650,1090
20250311,132200,15560666975,20700,20650,20700,20650,1325
20250311,132100,15533261875,20700,20700,20700,20650,1444
20250311,132000,15503411225,20700,20600,20700,20600,1356
20250311,131900,15475390175,20650,20600,20650,20600,1855
20250311,131800,15437130175,20600,20600,20650,20550,2479
20250311,131700,15386075075,20600,20600,20650,20600,1499
20250311,131600,15355157075,20600,20650,20650,20600,870
20250311,131500,15337206850,20650,20600,20650,20600,1251
20250311,131400,15311387750,20650,20650,20650,20600,1123
20250311,131300,15288218050,20600,20550,20650,20550,2035
20250311,131200,15246289800,20550,20550,20600,20550,1271
20250311,131100,15220132775,20550,20550,20600,20500,1596
20250311,131000,15187300925,20550,20550,20600,20500,1718
20250311,130900,15151976825,20550,20550,20600,20500,1899
20250311,130800,15112965675,20550,20550,20600,20500,1746
20250311,130700,15077066225,20600,20500,20600,20500,1647
20250311,130600,15043211025,20500,20500,20550,20450,2394
20250311,130500,14994102025,20450,20400,20500,20350,2355
20250311,130400,14945941525,20400,20300,20450,20300,3131
20250311,130300,14882151325,20300,20150,20400,20150,2703
20250311,130200,14827255450,20250,20100,20250,20100,2045
20250311,130100,14786001800,20100,20150,20200,20100,2854
20250311,130000,14728593300,20100,20100,20200,20100,2483
20250311,125900,14678577800,20150,20100,20150,20100,790
20250311,125800,14662673900,20100,20100,20150,20100,795
20250311,125700,14646672750,20100,20100,20150,20000,4275
20250311,125600,14560809150,20100,20100,20150,20050,3500
20250311,125500,14490402400,20100,20100,20100,20050,2721
20250311,125400,14435748100,20100,20100,20150,20000,4060
20250311,125300,14354321000,20150,20150,20200,20000,13777
20250311,125200,14078008450,20150,20250,20300,20100,11951
20250311,125100,13836882100,20250,20250,20300,20250,957
20250311,125000,13817482250,20250,20250,20300,20250,475
20250311,124900,13807855250,20250,20250,20300,20250,730
20250311,124800,13793052800,20300,20300,20300,20250,941
20250311,124700,13773979500,20250,20250,20300,20250,991
20250311,124600,13753886700,20250,20250,20300,20250,576
20250311,124500,13742212550,20250,20250,20300,20250,785
20250311,124400,13726302200,20250,20250,20300,20250,816
20250311,124300,13709765250,20250,20250,20300,20250,792
20250311,124200,13693719500,20250,20300,20300,20250,630
20250311,124100,13680943600,20300,20300,20300,20250,1042
20250311,124000,13659831950,20250,20300,20400,20250,971
20250311,123900,13640113400,20350,20350,20350,20300,992
20250311,123800,13619946650,20350,20300,20350,20300,936
20250311,123700,13600931800,20350,20350,20400,20350,1047
20250311,123600,13579601550,20350,20300,20400,20300,1339
20250311,123500,13552362500,20350,20250,20350,20250,753
20250311,123400,13537089800,20300,20250,20350,20250,855
20250311,123300,13519758750,20250,20250,20300,20250,2494
20250311,123200,13469222950,20200,20300,20300,20200,1181
20250311,123100,13445330550,20250,20250,20300,20250,568
20250311,123000,13433821800,20250,20250,20300,20200,739
20250311,122900,13418846250,20250,20250,20300,20250,860
20250311,122800,13401418400,20250,20250,20300,20250,742
20250311,122700,13386380200,20250,20250,20300,20250,639
20250311,122600,13373431850,20300,20250,20300,20250,1109
20250311,122500,13350961050,20300,20250,20300,20250,834
20250311,122400,13334056150,20250,20300,20300,20250,1301
20250311,122300,13307703850,20300,20300,20350,20250,2627
20250311,122200,13254385950,20300,20300,20350,20300,652
20250311,122100,13241137950,20300,20300,20350,20300,964
20250311,122000,13221550500,20300,20350,20350,20300,1413
20250311,121900,13192824050,20300,20300,20350,20300,679
20250311,121800,13179024450,20300,20350,20400,20300,1522
20250311,121700,13148042900,20400,20350,20400,20350,1562
20250311,121600,13116247700,20400,20450,20450,20350,4885
20250311,121500,13016652300,20450,20450,20500,20450,970
20250311,121400,12996801250,20450,20450,20500,20450,796
20250311,121300,12980512800,20450,20450,20500,20450,842
20250311,121200,12963279000,20450,20500,20500,20450,625
20250311,121100,12950487000,20450,20450,20500,20450,2533
20250311,121000,12898586300,20450,20500,20550,20450,1918
20250311,120900,12859269050,20500,20500,20550,20500,1210
20250311,120800,12834442450,20500,20500,20550,20500,592
20250311,120700,12822303200,20500,20575,20600,20500,1481
20250311,120600,12791921075,20600,20550,20600,20500,823
20250311,120500,12774994475,20550,20550,20600,20550,990
20250311,120400,12754641325,20600,20500,20600,20500,1181
20250311,120300,12730368450,20550,20550,20550,20500,2349
20250311,120200,12682129275,20550,20600,20650,20550,2338
20250311,120100,12633981975,20600,20650,20650,20600,989
20250311,120000,12613598825,20650,20700,20700,20650,894
20250311,115900,12595122350,20700,20750,20750,20650,1321
20250311,115800,12567752500,20700,20700,20750,20700,746
20250311,115700,12552285950,20700,20675,20750,20650,2389
20250311,115600,12502820150,20675,20700,20700,20650,1249
20250311,115500,12476978325,20650,20650,20700,20650,2111
20250311,115400,12433311925,20650,20650,20700,20650,554
20250311,115300,12421857575,20700,20650,20700,20625,981
20250311,115200,12401579100,20650,20650,20700,20600,1405
20250311,115100,12372562800,20600,20700,20750,20600,2973
20250311,115000,12311099425,20700,20725,20750,20700,1524
20250311,114900,12279515675,20700,20700,20750,20700,1071
20250311,114800,12257328225,20750,20750,20750,20700,1902
20250311,114700,12217913575,20750,20750,20800,20750,934
20250311,114600,12198505850,20800,20750,20800,20750,969
20250311,114500,12178369250,20750,20800,20800,20750,738
20250311,114400,12163041150,20800,20700,20800,20700,2986
20250311,114300,12101066900,20700,20700,20750,20700,576
20250311,114200,12089124900,20750,20750,20750,20700,598
20250311,114100,12076727000,20700,20700,20700,20650,2653
20250311,114000,12021850450,20700,20750,20750,20650,1737
20250311,113900,11985883450,20750,20800,20800,20700,2607
20250311,113800,11931813700,20750,20750,20800,20750,1725
20250311,113700,11895999325,20750,20850,20850,20750,1775
20250311,113600,11859044725,20850,20800,20850,20750,1891
20250311,113500,11819685075,20800,20750,20800,20750,893
20250311,113400,11801125425,20750,20750,20825,20725,3061
20250311,113300,11737525450,20750,20750,20750,20725,784
20250311,113200,11721260975,20725,20700,20800,20700,1108
20250311,113100,11698275050,20700,20650,20800,20650,11945
20250311,113000,11450233600,20700,20700,20700,20650,1206
20250311,112900,11425301700,20700,20650,20700,20650,1683
20250311,112800,11390518850,20700,20700,20700,20650,824
20250311,112700,11373472000,20700,20750,20750,20700,2322
20250311,112600,11325371300,20750,20800,20800,20700,2778
20250311,112500,11267700325,20800,20750,20800,20700,2163
20250311,112400,11222838775,20700,20700,20750,20650,2213
20250311,112300,11177010775,20700,20700,20700,20650,1192
20250311,112200,11152340075,20700,20700,20700,20650,1866
20250311,112100,11113735525,20650,20650,20700,20600,1276
20250311,112000,11087394250,20650,20550,20650,20550,2215
20250311,111900,11041704900,20600,20600,20600,20550,1193
20250311,111800,11017155000,20600,20600,20600,20550,814
20250311,111700,11000396800,20600,20600,20650,20550,965
20250311,111600,10980526100,20550,20550,20600,20450,4173
20250311,111500,10894757900,20500,20525,20550,20500,523
20250311,111400,10884017725,20500,20550,20600,20500,1405
20250311,111300,10855144925,20550,20550,20550,20500,1577
20250311,111200,10822759275,20550,20500,20550,20500,2274
20250311,111100,10776124675,20500,20500,20525,20450,1895
20250311,111000,10737282475,20500,20500,20500,20450,2372
20250311,110900,10688674200,20500,20500,20500,20450,970
20250311,110800,10668796150,20450,20500,20500,20400,1460
20250311,110700,10638921300,20500,20450,20500,20350,2465
20250311,110600,10588543250,20400,20400,20450,20350,1022
20250311,110500,10567699400,20400,20400,20400,20350,572
20250311,110400,10556036250,20400,20400,20400,20350,744
20250311,110300,10540862650,20400,20400,20400,20350,634
20250311,110200,10527932450,20350,20400,20450,20350,1144
20250311,110100,10504601150,20400,20400,20450,20350,1103
20250311,110000,10482096300,20350,20350,20400,20350,1314
20250311,105900,10455340050,20350,20450,20450,20350,1986
20250311,105800,10414909600,20400,20400,20450,20350,763
20250311,105700,10399344550,20400,20400,20450,20350,919
20250311,105600,10380595500,20400,20400,20450,20350,755
20250311,105500,10365195350,20400,20400,20450,20350,1136
20250311,105400,10342033350,20400,20400,20400,20350,802
20250311,105300,10325676400,20350,20400,20400,20350,1127
20250311,105200,10302692000,20400,20350,20400,20300,1716
20250311,105100,10267764550,20350,20350,20350,20300,1008
20250311,105000,10247283900,20350,20300,20350,20250,2045
20250311,104900,10205741850,20300,20300,20350,20250,1684
20250311,104800,10171551700,20350,20300,20350,20300,855
20250311,104700,10154176900,20300,20450,20450,20300,6062
20250311,104600,10030777050,20450,20450,20500,20400,893
20250311,104500,10012521300,20450,20500,20500,20400,1311
20250311,104400,9985695100,20500,20500,20500,20450,867
20250311,104300,9967928850,20450,20500,20500,20450,1199
20250311,104200,9943381150,20450,20450,20450,20400,1389
20250311,104100,9914977850,20450,20450,20500,20400,1162
20250311,104000,9891214050,20450,20450,20500,20400,1346
20250311,103900,9863694850,20450,20475,20500,20400,1052
20250311,103800,9842180375,20500,20500,20500,20450,1426
20250311,103700,9812971800,20450,20450,20550,20450,3541
20250311,103600,9740403850,20500,20450,20500,20400,2559
20250311,103500,9688040300,20450,20400,20450,20400,3965
20250311,103400,9606994700,20400,20350,20450,20350,3395
20250311,103300,9537766250,20350,20400,20400,20350,1697
20250311,103200,9503201650,20400,20450,20450,20350,1223
20250311,103100,9478246850,20400,20400,20450,20400,988
20250311,103000,9458067000,20400,20500,20500,20400,2379
20250311,102900,9409397675,20450,20500,20550,20450,944
20250311,102800,9390046875,20500,20500,20550,20450,1350
20250311,102700,9362372850,20500,20500,20500,20450,410
20250311,102600,9353971000,20500,20450,20500,20400,2767
20250311,102500,9297317750,20450,20450,20450,20400,1791
20250311,102400,9260744300,20450,20450,20450,20400,1543
20250311,102300,9229239300,20450,20475,20550,20400,4809
20250311,102200,9130871175,20500,20500,20500,20450,2672
20250311,102100,9076099525,20500,20450,20500,20400,1222
20250311,102000,9051123925,20450,20550,20550,20400,1639
20250311,101900,9017578675,20550,20500,20550,20500,1384
20250311,101800,8989172725,20500,20500,20525,20400,2567
20250311,101700,8936601225,20500,20500,20500,20350,3576
20250311,101600,8863545675,20500,20500,20500,20450,3913
20250311,101500,8783370225,20550,20600,20600,20500,1484
20250311,101400,8752879325,20550,20650,20650,20500,3507
20250311,101300,8680626525,20700,20700,20700,20650,2046
20250311,101200,8638277075,20750,20700,20750,20650,1587
20250311,101100,8605385975,20700,20700,20800,20700,4017
20250311,101000,8522139125,20700,20650,20700,20600,1502
20250311,100900,8491133925,20600,20600,20750,20600,3166
20250311,100800,8425702275,20550,20600,20650,20550,3186
20250311,100700,8360050475,20550,20700,20750,20550,4529
20250311,100600,8266501225,20650,20700,20750,20600,8339
20250311,100500,8094044675,20650,20850,20850,20650,6055
20250311,100400,7968352375,20850,20800,20850,20750,7724
20250311,100300,7807626850,20800,20750,20800,20750,3026
20250311,100200,7744759450,20750,20700,20750,20650,2020
20250311,100100,7702919250,20650,20700,20800,20650,3246
20250311,100000,7635667500,20700,20700,20750,20650,3627
20250311,095900,7560605375,20700,20600,20750,20600,7361
20250311,095800,7408426875,20600,20500,20600,20400,18941
20250311,095700,7020066825,20500,20250,20500,20250,23526
20250311,095600,6540510125,20250,20350,20350,20200,5746
20250311,095500,6424039925,20300,20500,20500,20300,4409
20250311,095400,6334124625,20500,20400,20500,20400,1961
20250311,095300,6294018975,20450,20400,20450,20400,3828
20250311,095200,6215796225,20450,20450,20450,20450,761
20250311,095100,6200233775,20500,20500,20500,20425,2123
20250311,095000,6156750550,20450,20450,20500,20450,2634
20250311,094900,6102756550,20500,20425,20500,20425,2180
20250311,094800,6058117450,20450,20450,20475,20450,806
20250311,094700,6041634725,20450,20350,20450,20300,5175
20250311,094600,5936094225,20350,20425,20450,20350,5187
20250311,094500,5830289600,20400,20450,20450,20400,808
20250311,094400,5813788800,20450,20300,20450,20300,1767
20250311,094300,5777767150,20300,20350,20350,20250,3241
20250311,094200,5711949400,20350,20300,20350,20300,533
20250311,094100,5701121500,20325,20350,20350,20300,6297
20250311,094000,5573146600,20300,20400,20450,20300,7616
20250311,093900,5417635950,20400,20450,20450,20400,858
20250311,093800,5400097150,20350,20400,20450,20350,5754
20250311,093700,5282629900,20400,20400,20450,20350,2244
20250311,093600,5236847550,20400,20350,20450,20350,3796
20250311,093500,5159397750,20350,20450,20450,20350,2400
20250311,093400,5110485250,20400,20300,20450,20250,3747
20250311,093300,5034222350,20300,20300,20350,20250,2484
20250311,093200,4983854000,20300,20300,20350,20250,3199
20250311,093100,4918947000,20300,20300,20450,20200,14903
20250311,093000,4615956425,20250,20250,20400,20250,13472
20250311,092900,4342164925,20250,20300,20300,20250,7842
20250311,092800,4183214575,20250,20300,20350,20250,5919
20250311,092700,4063025725,20300,20550,20550,20275,21190
20250311,092600,3630827025,20500,20800,20850,20500,14265
20250311,092500,3336469350,20800,20950,21000,20650,39200
20250311,092400,2520900775,20900,20700,21000,20650,26066
20250311,092300,1977608400,20700,20500,20800,20500,12401
20250311,092200,1721785225,20500,20500,20600,20450,7212
20250311,092100,1573807975,20500,20350,20550,20300,9800
20250311,092000,1373642650,20400,20200,20450,20200,6731
20250311,091900,1236676625,20150,20100,20150,20000,4824
20250311,091800,1139672675,20050,19950,20100,19930,4384
20250311,091700,1052035265,19950,19700,19950,19690,5664
20250311,091600,939895325,19690,19600,19740,19600,1968
20250311,091500,901148945,19630,19590,19630,19550,1992
20250311,091400,862132265,19580,19570,19580,19530,1375
20250311,091300,835240595,19580,19300,19590,19290,5819
20250311,091200,722192205,19300,19280,19300,19250,1631
20250311,091100,690765455,19260,19360,19390,19260,4199
20250311,091000,609629375,19350,19430,19430,19350,1417
20250311,090900,582190285,19420,19340,19430,19310,1702
20250311,090800,549266815,19340,19450,19450,19320,1586
20250311,090700,518580455,19450,19300,19470,19300,3554
20250311,090600,449817275,19300,19400,19400,19300,4014
20250311,090500,372193975,19400,19450,19470,19390,3328
20250311,090400,307490795,19450,19390,19485,19390,1615
20250311,090300,276092430,19390,19370,19430,19320,1400
20250311,090200,248978490,19330,19260,19400,19210,1184
20250311,090100,226120590,19300,19260,19400,19210,4721
20250311,090000,135124260,19250,19400,19400,19220,6986
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205800 23811321925 21100 21100 21100 21100 10123
3 20250311 205700 23811321925 21100 21100 21100 21100 0
4 20250311 205600 23811321925 21100 21100 21100 21100 0
5 20250311 205500 23811321925 21100 21100 21100 21100 0
6 20250311 205400 23811321925 21100 21100 21100 21100 0
7 20250311 205300 23811321925 21100 21100 21100 21100 0
8 20250311 205200 23811321925 21100 21100 21100 21100 0
9 20250311 205100 23811321925 21100 21100 21100 21100 0
10 20250311 205000 23811321925 21100 21100 21100 21100 0
11 20250311 204900 23811321925 21100 21100 21100 21100 0
12 20250311 204800 23811321925 21100 21100 21100 21100 0
13 20250311 204700 23811321925 21100 21100 21100 21100 0
14 20250311 204600 23811321925 21100 21100 21100 21100 0
15 20250311 204500 23811321925 21100 21100 21100 21100 0
16 20250311 204400 23811321925 21100 21100 21100 21100 0
17 20250311 204300 23811321925 21100 21100 21100 21100 0
18 20250311 204200 23811321925 21100 21100 21100 21100 0
19 20250311 204100 23811321925 21100 21100 21100 21100 0
20 20250311 204000 23811321925 21100 21100 21100 21100 0
21 20250311 203900 23811321925 21100 21100 21100 21100 0
22 20250311 203800 23811321925 21100 21100 21100 21100 0
23 20250311 203700 23811321925 21100 21100 21100 21100 0
24 20250311 203600 23811321925 21100 21100 21100 21100 0
25 20250311 203500 23811321925 21100 21100 21100 21100 0
26 20250311 203400 23811321925 21100 21100 21100 21100 0
27 20250311 203300 23811321925 21100 21100 21100 21100 0
28 20250311 203200 23811321925 21100 21100 21100 21100 0
29 20250311 203100 23811321925 21100 21100 21100 21100 0
30 20250311 203000 23811321925 21100 21100 21100 21100 0
31 20250311 202900 23811321925 21100 21100 21100 21100 0
32 20250311 202800 23811321925 21100 21100 21100 21100 10123
33 20250311 202700 23811321925 21100 21100 21100 21100 0
34 20250311 202600 23811321925 21100 21100 21100 21100 0
35 20250311 202500 23811321925 21100 21100 21100 21100 0
36 20250311 202400 23811321925 21100 21100 21100 21100 0
37 20250311 202300 23811321925 21100 21100 21100 21100 0
38 20250311 202200 23811321925 21100 21100 21100 21100 0
39 20250311 202100 23811321925 21100 21100 21100 21100 0
40 20250311 202000 23811321925 21100 21100 21100 21100 0
41 20250311 201900 23811321925 21100 21100 21100 21100 0
42 20250311 201800 23811321925 21100 21100 21100 21100 0
43 20250311 201700 23811321925 21100 21100 21100 21100 0
44 20250311 201600 23811321925 21100 21100 21100 21100 0
45 20250311 201500 23811321925 21100 21100 21100 21100 0
46 20250311 201400 23811321925 21100 21100 21100 21100 0
47 20250311 201300 23811321925 21100 21100 21100 21100 0
48 20250311 201200 23811321925 21100 21100 21100 21100 0
49 20250311 201100 23811321925 21100 21100 21100 21100 0
50 20250311 201000 23811321925 21100 21100 21100 21100 0
51 20250311 200900 23811321925 21100 21100 21100 21100 0
52 20250311 200800 23811321925 21100 21100 21100 21100 0
53 20250311 200700 23811321925 21100 21100 21100 21100 0
54 20250311 200600 23811321925 21100 21100 21100 21100 0
55 20250311 200500 23811321925 21100 21100 21100 21100 0
56 20250311 200400 23811321925 21100 21100 21100 21100 0
57 20250311 200300 23811321925 21100 21100 21100 21100 0
58 20250311 200200 23811321925 21100 21100 21100 21100 0
59 20250311 200100 23811321925 21100 21100 21100 21100 0
60 20250311 200000 23811321925 21100 21100 21100 21100 0
61 20250311 195900 23811321925 21100 21100 21100 21100 0
62 20250311 195800 23811321925 21100 21100 21100 21100 10123
63 20250311 195700 23811321925 21100 21100 21100 21100 0
64 20250311 195600 23811321925 21100 21100 21100 21100 0
65 20250311 195500 23811321925 21100 21100 21100 21100 0
66 20250311 195400 23811321925 21100 21100 21100 21100 0
67 20250311 195300 23811321925 21100 21100 21100 21100 0
68 20250311 195200 23811321925 21100 21100 21100 21100 0
69 20250311 195100 23811321925 21100 21100 21100 21100 0
70 20250311 195000 23811321925 21100 21100 21100 21100 0
71 20250311 194900 23811321925 21100 21100 21100 21100 0
72 20250311 194800 23811321925 21100 21100 21100 21100 0
73 20250311 194700 23811321925 21100 21100 21100 21100 0
74 20250311 194600 23811321925 21100 21100 21100 21100 0
75 20250311 194500 23811321925 21100 21100 21100 21100 0
76 20250311 194400 23811321925 21100 21100 21100 21100 0
77 20250311 194300 23811321925 21100 21100 21100 21100 0
78 20250311 194200 23811321925 21100 21100 21100 21100 0
79 20250311 194100 23811321925 21100 21100 21100 21100 0
80 20250311 194000 23811321925 21100 21100 21100 21100 0
81 20250311 193900 23811321925 21100 21100 21100 21100 0
82 20250311 193800 23811321925 21100 21100 21100 21100 0
83 20250311 193700 23811321925 21100 21100 21100 21100 0
84 20250311 193600 23811321925 21100 21100 21100 21100 0
85 20250311 193500 23811321925 21100 21100 21100 21100 0
86 20250311 193400 23811321925 21100 21100 21100 21100 0
87 20250311 193300 23811321925 21100 21100 21100 21100 0
88 20250311 193200 23811321925 21100 21100 21100 21100 0
89 20250311 193100 23811321925 21100 21100 21100 21100 0
90 20250311 193000 23811321925 21100 21100 21100 21100 0
91 20250311 192900 23811321925 21100 21100 21100 21100 0
92 20250311 192800 23811321925 21100 21100 21100 21100 10123
93 20250311 192700 23811321925 21100 21100 21100 21100 0
94 20250311 192600 23811321925 21100 21100 21100 21100 0
95 20250311 192500 23811321925 21100 21100 21100 21100 0
96 20250311 192400 23811321925 21100 21100 21100 21100 0
97 20250311 192300 23811321925 21100 21100 21100 21100 0
98 20250311 192200 23811321925 21100 21100 21100 21100 0
99 20250311 192100 23811321925 21100 21100 21100 21100 0
100 20250311 192000 23811321925 21100 21100 21100 21100 0
101 20250311 191900 23811321925 21100 21100 21100 21100 0
102 20250311 191800 23811321925 21100 21100 21100 21100 0
103 20250311 191700 23811321925 21100 21100 21100 21100 0
104 20250311 191600 23811321925 21100 21100 21100 21100 0
105 20250311 191500 23811321925 21100 21100 21100 21100 0
106 20250311 191400 23811321925 21100 21100 21100 21100 0
107 20250311 191300 23811321925 21100 21100 21100 21100 0
108 20250311 191200 23811321925 21100 21100 21100 21100 0
109 20250311 191100 23811321925 21100 21100 21100 21100 0
110 20250311 191000 23811321925 21100 21100 21100 21100 0
111 20250311 190900 23811321925 21100 21100 21100 21100 0
112 20250311 190800 23811321925 21100 21100 21100 21100 0
113 20250311 190700 23811321925 21100 21100 21100 21100 0
114 20250311 190600 23811321925 21100 21100 21100 21100 0
115 20250311 190500 23811321925 21100 21100 21100 21100 0
116 20250311 190400 23811321925 21100 21100 21100 21100 0
117 20250311 190300 23811321925 21100 21100 21100 21100 0
118 20250311 190200 23811321925 21100 21100 21100 21100 0
119 20250311 190100 23811321925 21100 21100 21100 21100 0
120 20250311 190000 23811321925 21100 21100 21100 21100 0
121 20250311 185900 23811321925 21100 21100 21100 21100 0
122 20250311 185800 23811321925 21100 21100 21100 21100 10123
123 20250311 185700 23811321925 21100 21100 21100 21100 0
124 20250311 185600 23811321925 21100 21100 21100 21100 0
125 20250311 185500 23811321925 21100 21100 21100 21100 0
126 20250311 185400 23811321925 21100 21100 21100 21100 0
127 20250311 185300 23811321925 21100 21100 21100 21100 0
128 20250311 185200 23811321925 21100 21100 21100 21100 0
129 20250311 185100 23811321925 21100 21100 21100 21100 0
130 20250311 185000 23811321925 21100 21100 21100 21100 0
131 20250311 184900 23811321925 21100 21100 21100 21100 0
132 20250311 184800 23811321925 21100 21100 21100 21100 0
133 20250311 184700 23811321925 21100 21100 21100 21100 0
134 20250311 184600 23811321925 21100 21100 21100 21100 0
135 20250311 184500 23811321925 21100 21100 21100 21100 0
136 20250311 184400 23811321925 21100 21100 21100 21100 0
137 20250311 184300 23811321925 21100 21100 21100 21100 0
138 20250311 184200 23811321925 21100 21100 21100 21100 0
139 20250311 184100 23811321925 21100 21100 21100 21100 0
140 20250311 184000 23811321925 21100 21100 21100 21100 0
141 20250311 183900 23811321925 21100 21100 21100 21100 0
142 20250311 183800 23811321925 21100 21100 21100 21100 0
143 20250311 183700 23811321925 21100 21100 21100 21100 0
144 20250311 183600 23811321925 21100 21100 21100 21100 0
145 20250311 183500 23811321925 21100 21100 21100 21100 0
146 20250311 183400 23811321925 21100 21100 21100 21100 0
147 20250311 183300 23811321925 21100 21100 21100 21100 0
148 20250311 183200 23811321925 21100 21100 21100 21100 0
149 20250311 183100 23811321925 21100 21100 21100 21100 0
150 20250311 183000 23811321925 21100 21100 21100 21100 0
151 20250311 182900 23811321925 21100 21100 21100 21100 0
152 20250311 182800 23811321925 21100 21100 21100 21100 10123
153 20250311 182700 23811321925 21100 21100 21100 21100 0
154 20250311 182600 23811321925 21100 21100 21100 21100 0
155 20250311 182500 23811321925 21100 21100 21100 21100 0
156 20250311 182400 23811321925 21100 21100 21100 21100 0
157 20250311 182300 23811321925 21100 21100 21100 21100 0
158 20250311 182200 23811321925 21100 21100 21100 21100 0
159 20250311 182100 23811321925 21100 21100 21100 21100 0
160 20250311 182000 23811321925 21100 21100 21100 21100 0
161 20250311 181900 23811321925 21100 21100 21100 21100 0
162 20250311 181800 23811321925 21100 21100 21100 21100 0
163 20250311 181700 23811321925 21100 21100 21100 21100 0
164 20250311 181600 23811321925 21100 21100 21100 21100 0
165 20250311 181500 23811321925 21100 21100 21100 21100 0
166 20250311 181400 23811321925 21100 21100 21100 21100 0
167 20250311 181300 23811321925 21100 21100 21100 21100 0
168 20250311 181200 23811321925 21100 21100 21100 21100 0
169 20250311 181100 23811321925 21100 21100 21100 21100 0
170 20250311 181000 23811321925 21100 21100 21100 21100 0
171 20250311 180900 23811321925 21100 21100 21100 21100 0
172 20250311 180800 23811321925 21100 21100 21100 21100 0
173 20250311 180700 23811321925 21100 21100 21100 21100 0
174 20250311 180600 23811321925 21100 21100 21100 21100 0
175 20250311 180500 23811321925 21100 21100 21100 21100 0
176 20250311 180400 23811321925 21100 21100 21100 21100 0
177 20250311 180300 23811321925 21100 21100 21100 21100 0
178 20250311 180200 23811321925 21100 21100 21100 21100 0
179 20250311 180100 23811321925 21100 21100 21100 21100 0
180 20250311 180000 23811321925 21100 21100 21100 21100 0
181 20250311 175900 23811321925 21100 21100 21100 21100 0
182 20250311 175800 23811321925 21100 21100 21100 21100 10123
183 20250311 175700 23811321925 21100 21100 21100 21100 0
184 20250311 175600 23811321925 21100 21100 21100 21100 0
185 20250311 175500 23811321925 21100 21100 21100 21100 0
186 20250311 175400 23811321925 21100 21100 21100 21100 0
187 20250311 175300 23811321925 21100 21100 21100 21100 0
188 20250311 175200 23811321925 21100 21100 21100 21100 0
189 20250311 175100 23811321925 21100 21100 21100 21100 0
190 20250311 175000 23811321925 21100 21100 21100 21100 0
191 20250311 174900 23811321925 21100 21100 21100 21100 0
192 20250311 174800 23811321925 21100 21100 21100 21100 0
193 20250311 174700 23811321925 21100 21100 21100 21100 0
194 20250311 174600 23811321925 21100 21100 21100 21100 0
195 20250311 174500 23811321925 21100 21100 21100 21100 0
196 20250311 174400 23811321925 21100 21100 21100 21100 0
197 20250311 174300 23811321925 21100 21100 21100 21100 0
198 20250311 174200 23811321925 21100 21100 21100 21100 0
199 20250311 174100 23811321925 21100 21100 21100 21100 0
200 20250311 174000 23811321925 21100 21100 21100 21100 0
201 20250311 173900 23811321925 21100 21100 21100 21100 0
202 20250311 173800 23811321925 21100 21100 21100 21100 0
203 20250311 173700 23811321925 21100 21100 21100 21100 0
204 20250311 173600 23811321925 21100 21100 21100 21100 0
205 20250311 173500 23811321925 21100 21100 21100 21100 0
206 20250311 173400 23811321925 21100 21100 21100 21100 0
207 20250311 173300 23811321925 21100 21100 21100 21100 0
208 20250311 173200 23811321925 21100 21100 21100 21100 0
209 20250311 173100 23811321925 21100 21100 21100 21100 0
210 20250311 173000 23811321925 21100 21100 21100 21100 0
211 20250311 172900 23811321925 21100 21100 21100 21100 0
212 20250311 172800 23811321925 21100 21100 21100 21100 10123
213 20250311 172700 23811321925 21100 21100 21100 21100 0
214 20250311 172600 23811321925 21100 21100 21100 21100 0
215 20250311 172500 23811321925 21100 21100 21100 21100 0
216 20250311 172400 23811321925 21100 21100 21100 21100 0
217 20250311 172300 23811321925 21100 21100 21100 21100 0
218 20250311 172200 23811321925 21100 21100 21100 21100 0
219 20250311 172100 23811321925 21100 21100 21100 21100 0
220 20250311 172000 23811321925 21100 21100 21100 21100 0
221 20250311 171900 23811321925 21100 21100 21100 21100 0
222 20250311 171800 23811321925 21100 21100 21100 21100 0
223 20250311 171700 23811321925 21100 21100 21100 21100 0
224 20250311 171600 23811321925 21100 21100 21100 21100 0
225 20250311 171500 23811321925 21100 21100 21100 21100 0
226 20250311 171400 23811321925 21100 21100 21100 21100 0
227 20250311 171300 23811321925 21100 21100 21100 21100 0
228 20250311 171200 23811321925 21100 21100 21100 21100 0
229 20250311 171100 23811321925 21100 21100 21100 21100 0
230 20250311 171000 23811321925 21100 21100 21100 21100 0
231 20250311 170900 23811321925 21100 21100 21100 21100 0
232 20250311 170800 23811321925 21100 21100 21100 21100 0
233 20250311 170700 23811321925 21100 21100 21100 21100 0
234 20250311 170600 23811321925 21100 21100 21100 21100 0
235 20250311 170500 23811321925 21100 21100 21100 21100 0
236 20250311 170400 23811321925 21100 21100 21100 21100 0
237 20250311 170300 23811321925 21100 21100 21100 21100 0
238 20250311 170200 23811321925 21100 21100 21100 21100 0
239 20250311 170100 23811321925 21100 21100 21100 21100 0
240 20250311 170000 23811321925 21100 21100 21100 21100 0
241 20250311 165900 23811321925 21100 21100 21100 21100 0
242 20250311 165800 23811321925 21100 21100 21100 21100 10123
243 20250311 165700 23811321925 21100 21100 21100 21100 0
244 20250311 165600 23811321925 21100 21100 21100 21100 0
245 20250311 165500 23811321925 21100 21100 21100 21100 0
246 20250311 165400 23811321925 21100 21100 21100 21100 0
247 20250311 165300 23811321925 21100 21100 21100 21100 0
248 20250311 165200 23811321925 21100 21100 21100 21100 0
249 20250311 165100 23811321925 21100 21100 21100 21100 0
250 20250311 165000 23811321925 21100 21100 21100 21100 0
251 20250311 164900 23811321925 21100 21100 21100 21100 0
252 20250311 164800 23811321925 21100 21100 21100 21100 0
253 20250311 164700 23811321925 21100 21100 21100 21100 0
254 20250311 164600 23811321925 21100 21100 21100 21100 0
255 20250311 164500 23811321925 21100 21100 21100 21100 0
256 20250311 164400 23811321925 21100 21100 21100 21100 0
257 20250311 164300 23811321925 21100 21100 21100 21100 0
258 20250311 164200 23811321925 21100 21100 21100 21100 0
259 20250311 164100 23811321925 21100 21100 21100 21100 0
260 20250311 164000 23811321925 21100 21100 21100 21100 0
261 20250311 163900 23811321925 21100 21100 21100 21100 0
262 20250311 163800 23811321925 21100 21100 21100 21100 0
263 20250311 163700 23811321925 21100 21100 21100 21100 0
264 20250311 163600 23811321925 21100 21100 21100 21100 0
265 20250311 163500 23811321925 21100 21100 21100 21100 0
266 20250311 163400 23811321925 21100 21100 21100 21100 0
267 20250311 163300 23811321925 21100 21100 21100 21100 0
268 20250311 163200 23811321925 21100 21100 21100 21100 0
269 20250311 163100 23811321925 21100 21100 21100 21100 0
270 20250311 163000 23811321925 21100 21100 21100 21100 0
271 20250311 162900 23811321925 21100 21100 21100 21100 0
272 20250311 162800 23811321925 21100 21100 21100 21100 10123
273 20250311 162700 23811321925 21100 21100 21100 21100 0
274 20250311 162600 23811321925 21100 21100 21100 21100 0
275 20250311 162500 23811321925 21100 21100 21100 21100 0
276 20250311 162400 23811321925 21100 21100 21100 21100 0
277 20250311 162300 23811321925 21100 21100 21100 21100 0
278 20250311 162200 23811321925 21100 21100 21100 21100 0
279 20250311 162100 23811321925 21100 21100 21100 21100 0
280 20250311 162000 23811321925 21100 21100 21100 21100 0
281 20250311 161900 23811321925 21100 21100 21100 21100 0
282 20250311 161800 23811321925 21100 21100 21100 21100 0
283 20250311 161700 23811321925 21100 21100 21100 21100 0
284 20250311 161600 23811321925 21100 21100 21100 21100 0
285 20250311 161500 23811321925 21100 21100 21100 21100 0
286 20250311 161400 23811321925 21100 21100 21100 21100 0
287 20250311 161300 23811321925 21100 21100 21100 21100 0
288 20250311 161200 23811321925 21100 21100 21100 21100 0
289 20250311 161100 23811321925 21100 21100 21100 21100 0
290 20250311 161000 23811321925 21100 21100 21100 21100 0
291 20250311 160900 23811321925 21100 21100 21100 21100 0
292 20250311 160800 23811321925 21100 21100 21100 21100 0
293 20250311 160700 23811321925 21100 21100 21100 21100 0
294 20250311 160600 23811321925 21100 21100 21100 21100 0
295 20250311 160500 23811321925 21100 21100 21100 21100 0
296 20250311 160400 23811321925 21100 21100 21100 21100 0
297 20250311 160300 23811321925 21100 21100 21100 21100 0
298 20250311 160200 23811321925 21100 21100 21100 21100 0
299 20250311 160100 23811321925 21100 21100 21100 21100 0
300 20250311 160000 23811321925 21100 21100 21100 21100 0
301 20250311 155900 23811321925 21100 21100 21100 21100 0
302 20250311 155800 23811321925 21100 21100 21100 21100 10123
303 20250311 155700 23811321925 21100 21100 21100 21100 0
304 20250311 155600 23811321925 21100 21100 21100 21100 0
305 20250311 155500 23811321925 21100 21100 21100 21100 0
306 20250311 155400 23811321925 21100 21100 21100 21100 0
307 20250311 155300 23811321925 21100 21100 21100 21100 0
308 20250311 155200 23811321925 21100 21100 21100 21100 0
309 20250311 155100 23811321925 21100 21100 21100 21100 0
310 20250311 155000 23811321925 21100 21100 21100 21100 0
311 20250311 154900 23811321925 21100 21100 21100 21100 0
312 20250311 154800 23811321925 21100 21100 21100 21100 0
313 20250311 154700 23811321925 21100 21100 21100 21100 0
314 20250311 154600 23811321925 21100 21100 21100 21100 0
315 20250311 154500 23811321925 21100 21100 21100 21100 0
316 20250311 154400 23811321925 21100 21100 21100 21100 0
317 20250311 154300 23811321925 21100 21100 21100 21100 0
318 20250311 154200 23811321925 21100 21100 21100 21100 0
319 20250311 154100 23811321925 21100 21100 21100 21100 0
320 20250311 154000 23811321925 21100 21100 21100 21100 0
321 20250311 153900 23811321925 21100 21100 21100 21100 0
322 20250311 153800 23811321925 21100 21100 21100 21100 0
323 20250311 153700 23811321925 21100 21100 21100 21100 0
324 20250311 153600 23811321925 21100 21100 21100 21100 0
325 20250311 153500 23811321925 21100 21100 21100 21100 0
326 20250311 153400 23811321925 21100 21100 21100 21100 0
327 20250311 153300 23811321925 21100 21100 21100 21100 0
328 20250311 153200 23811321925 21100 21100 21100 21100 0
329 20250311 153100 23811321925 21100 21100 21100 21100 0
330 20250311 153000 23811321925 21100 21100 21100 21100 10123
331 20250311 152900 23597726625 21200 21200 21200 21200 0
332 20250311 152800 23597726625 21200 21200 21200 21200 0
333 20250311 152700 23597726625 21200 21200 21200 21200 0
334 20250311 152600 23597726625 21200 21200 21200 21200 0
335 20250311 152500 23597726625 21200 21200 21200 21200 0
336 20250311 152400 23597726625 21200 21200 21200 21200 0
337 20250311 152300 23597726625 21200 21200 21200 21200 0
338 20250311 152200 23597726625 21200 21200 21200 21200 0
339 20250311 152100 23597726625 21200 21200 21200 21200 0
340 20250311 152000 23597726625 21200 21200 21200 21200 0
341 20250311 151900 23597726625 21200 21150 21200 21150 1756
342 20250311 151800 23560566325 21150 21150 21300 21100 6826
343 20250311 151700 23415833775 21200 21250 21300 21150 2650
344 20250311 151600 23359591650 21250 21300 21300 21250 3789
345 20250311 151500 23279018675 21300 21250 21300 21200 2353
346 20250311 151400 23228962725 21250 21150 21250 21150 4519
347 20250311 151300 23133174475 21200 21350 21350 21150 16839
348 20250311 151200 22774400150 21300 21300 21300 21300 0
349 20250311 151100 22774400150 21300 21300 21300 21300 0
350 20250311 151000 22774400150 21300 21225 21300 21225 7894
351 20250311 150900 22606405625 21250 21200 21250 21200 1455
352 20250311 150800 22575518650 21200 21200 21250 21150 8648
353 20250311 150700 22392220150 21150 21175 21200 21150 2977
354 20250311 150600 22329152050 21150 21100 21200 21100 6313
355 20250311 150500 22195613600 21100 21050 21150 21050 1867
356 20250311 150400 22156186700 21050 21100 21100 21050 1976
357 20250311 150300 22114515875 21100 21050 21100 21050 1990
358 20250311 150200 22072583225 21100 21100 21100 21050 1345
359 20250311 150100 22044234775 21100 21100 21100 21000 1477
360 20250311 150000 22013115225 21000 21000 21100 21000 1514
361 20250311 145900 21981273975 21050 20950 21050 20950 2792
362 20250311 145800 21922554025 20950 20950 21050 20900 3188
363 20250311 145700 21855623625 20950 21050 21050 20900 4103
364 20250311 145600 21769577125 21000 21000 21050 20950 1852
365 20250311 145500 21730651475 21000 21000 21050 21000 1685
366 20250311 145400 21695229350 21000 21000 21050 21000 1488
367 20250311 145300 21663948825 21000 21050 21050 21000 1930
368 20250311 145200 21623364125 21050 21000 21050 20950 2359
369 20250311 145100 21573819925 21000 20950 21000 20900 2544
370 20250311 145000 21520465375 20950 21050 21050 20950 4118
371 20250311 144900 21434027575 21050 21050 21100 21000 1847
372 20250311 144800 21395162575 21050 21050 21100 21050 3038
373 20250311 144700 21331134625 21100 21100 21100 21050 1935
374 20250311 144600 21290339725 21050 21050 21100 21050 1876
375 20250311 144500 21250808475 21050 21100 21100 21050 1829
376 20250311 144400 21212258475 21100 21050 21100 21000 1576
377 20250311 144300 21179042725 21050 21000 21050 21000 1862
378 20250311 144200 21139877075 21050 21000 21050 21000 1521
379 20250311 144100 21107893375 21050 21050 21050 21000 2148
380 20250311 144000 21062710825 21050 21050 21050 21000 2437
381 20250311 143900 21011451275 21000 21000 21050 21000 2410
382 20250311 143800 20960783525 21000 20950 21050 20950 2184
383 20250311 143700 20914883425 21000 20950 21000 20950 2045
384 20250311 143600 20871975275 21000 20950 21000 20950 1623
385 20250311 143500 20837933375 20950 20950 21000 20950 2033
386 20250311 143400 20795314325 20950 20950 21000 20950 1310
387 20250311 143300 20767827825 20950 21000 21000 20900 2097
388 20250311 143200 20723854275 21000 21050 21050 20950 2609
389 20250311 143100 20669074000 21050 21100 21150 21000 2498
390 20250311 143000 20616414850 21100 21150 21200 21100 3521
391 20250311 142900 20541966450 21150 21150 21200 21150 2519
392 20250311 142800 20488613600 21150 21100 21200 21100 3200
393 20250311 142700 20420861000 21100 21100 21150 21100 1436
394 20250311 142600 20390517150 21100 21100 21150 21050 2886
395 20250311 142500 20329650800 21050 21050 21150 21050 2450
396 20250311 142400 20277953000 21050 21100 21150 21050 1143
397 20250311 142300 20253851675 21100 21100 21100 21050 1689
398 20250311 142200 20218243275 21100 21050 21100 21000 3246
399 20250311 142100 20149935675 21100 21050 21100 21050 1776
400 20250311 142000 20112512575 21050 21000 21100 21000 2214
401 20250311 141900 20065892375 21050 21000 21050 21000 1299
402 20250311 141800 20038584225 21050 21000 21050 21000 1126
403 20250311 141700 20014902925 21000 21050 21100 21000 3839
404 20250311 141600 19934019675 21050 21000 21050 21000 1231
405 20250311 141500 19908131225 21000 21000 21050 20950 2324
406 20250311 141400 19859300750 21000 20900 21000 20900 3193
407 20250311 141300 19792323750 20900 20950 21000 20900 1844
408 20250311 141200 19753688450 20950 20950 21050 20850 3813
409 20250311 141100 19673766850 20950 20900 21000 20900 4203
410 20250311 141000 19585739600 20900 20900 20950 20850 6733
411 20250311 140900 19445091225 20950 21050 21100 20900 6037
412 20250311 140800 19318175925 21100 21050 21100 21050 2703
413 20250311 140700 19261218075 21050 21100 21100 21050 2878
414 20250311 140600 19200545375 21100 21100 21150 21100 1598
415 20250311 140500 19166780925 21150 21150 21200 21100 1658
416 20250311 140400 19131708375 21200 21200 21200 21150 2166
417 20250311 140300 19085831025 21150 21200 21200 21150 2563
418 20250311 140200 19031514725 21150 21100 21200 21100 2981
419 20250311 140100 18968427475 21150 21100 21150 21100 2431
420 20250311 140000 18917092225 21100 21050 21150 21050 2761
421 20250311 135900 18858883175 21050 21100 21150 21050 1608
422 20250311 135800 18824974200 21050 21100 21150 21050 3806
423 20250311 135700 18744688800 21100 21100 21150 21100 1431
424 20250311 135600 18714447150 21150 21100 21150 21100 1880
425 20250311 135500 18674710950 21100 21150 21150 21100 2591
426 20250311 135400 18619989825 21100 21100 21200 21100 2415
427 20250311 135300 18568916425 21150 21100 21150 21100 1071
428 20250311 135200 18546293975 21100 21100 21200 21050 9217
429 20250311 135100 18352017375 21150 21150 21200 21100 3992
430 20250311 135000 18267498025 21150 21100 21200 21100 2599
431 20250311 134900 18212506750 21150 21100 21150 21100 2313
432 20250311 134800 18163646550 21150 21100 21150 21050 3618
433 20250311 134700 18087360750 21150 21150 21200 21100 3589
434 20250311 134600 18011383850 21200 21150 21250 21100 3755
435 20250311 134500 17931839250 21150 21250 21300 21100 12559
436 20250311 134400 17665197550 21250 21150 21300 21100 13476
437 20250311 134300 17379466350 21150 20950 21200 20950 12000
438 20250311 134200 17126788200 20950 20950 21000 20950 2187
439 20250311 134100 17080945325 20950 21000 21000 20950 4477
440 20250311 134000 16987061275 20950 20950 21000 20750 12314
441 20250311 133900 16729859725 21000 20950 21000 20900 7402
442 20250311 133800 16574734275 20900 20950 21000 20900 7468
443 20250311 133700 16418331300 20950 20850 20950 20850 14587
444 20250311 133600 16113506275 20850 20800 20850 20800 1726
445 20250311 133500 16077539425 20850 20850 20850 20800 2548
446 20250311 133400 16024434525 20850 20750 20850 20750 4695
447 20250311 133300 15926722075 20800 20750 20800 20750 2663
448 20250311 133200 15871401750 20750 20750 20800 20750 1039
449 20250311 133100 15849804325 20750 20700 20800 20700 1140
450 20250311 133000 15826137975 20700 20800 20800 20700 2127
451 20250311 132900 15781996625 20750 20750 20800 20700 1429
452 20250311 132800 15752317125 20750 20725 20750 20700 1890
453 20250311 132700 15713122575 20700 20700 20750 20700 841
454 20250311 132600 15695689225 20750 20650 20750 20650 3267
455 20250311 132500 15628019275 20650 20650 20700 20650 992
456 20250311 132400 15607500825 20650 20700 20700 20650 1175
457 20250311 132300 15583195625 20650 20700 20700 20650 1090
458 20250311 132200 15560666975 20700 20650 20700 20650 1325
459 20250311 132100 15533261875 20700 20700 20700 20650 1444
460 20250311 132000 15503411225 20700 20600 20700 20600 1356
461 20250311 131900 15475390175 20650 20600 20650 20600 1855
462 20250311 131800 15437130175 20600 20600 20650 20550 2479
463 20250311 131700 15386075075 20600 20600 20650 20600 1499
464 20250311 131600 15355157075 20600 20650 20650 20600 870
465 20250311 131500 15337206850 20650 20600 20650 20600 1251
466 20250311 131400 15311387750 20650 20650 20650 20600 1123
467 20250311 131300 15288218050 20600 20550 20650 20550 2035
468 20250311 131200 15246289800 20550 20550 20600 20550 1271
469 20250311 131100 15220132775 20550 20550 20600 20500 1596
470 20250311 131000 15187300925 20550 20550 20600 20500 1718
471 20250311 130900 15151976825 20550 20550 20600 20500 1899
472 20250311 130800 15112965675 20550 20550 20600 20500 1746
473 20250311 130700 15077066225 20600 20500 20600 20500 1647
474 20250311 130600 15043211025 20500 20500 20550 20450 2394
475 20250311 130500 14994102025 20450 20400 20500 20350 2355
476 20250311 130400 14945941525 20400 20300 20450 20300 3131
477 20250311 130300 14882151325 20300 20150 20400 20150 2703
478 20250311 130200 14827255450 20250 20100 20250 20100 2045
479 20250311 130100 14786001800 20100 20150 20200 20100 2854
480 20250311 130000 14728593300 20100 20100 20200 20100 2483
481 20250311 125900 14678577800 20150 20100 20150 20100 790
482 20250311 125800 14662673900 20100 20100 20150 20100 795
483 20250311 125700 14646672750 20100 20100 20150 20000 4275
484 20250311 125600 14560809150 20100 20100 20150 20050 3500
485 20250311 125500 14490402400 20100 20100 20100 20050 2721
486 20250311 125400 14435748100 20100 20100 20150 20000 4060
487 20250311 125300 14354321000 20150 20150 20200 20000 13777
488 20250311 125200 14078008450 20150 20250 20300 20100 11951
489 20250311 125100 13836882100 20250 20250 20300 20250 957
490 20250311 125000 13817482250 20250 20250 20300 20250 475
491 20250311 124900 13807855250 20250 20250 20300 20250 730
492 20250311 124800 13793052800 20300 20300 20300 20250 941
493 20250311 124700 13773979500 20250 20250 20300 20250 991
494 20250311 124600 13753886700 20250 20250 20300 20250 576
495 20250311 124500 13742212550 20250 20250 20300 20250 785
496 20250311 124400 13726302200 20250 20250 20300 20250 816
497 20250311 124300 13709765250 20250 20250 20300 20250 792
498 20250311 124200 13693719500 20250 20300 20300 20250 630
499 20250311 124100 13680943600 20300 20300 20300 20250 1042
500 20250311 124000 13659831950 20250 20300 20400 20250 971
501 20250311 123900 13640113400 20350 20350 20350 20300 992
502 20250311 123800 13619946650 20350 20300 20350 20300 936
503 20250311 123700 13600931800 20350 20350 20400 20350 1047
504 20250311 123600 13579601550 20350 20300 20400 20300 1339
505 20250311 123500 13552362500 20350 20250 20350 20250 753
506 20250311 123400 13537089800 20300 20250 20350 20250 855
507 20250311 123300 13519758750 20250 20250 20300 20250 2494
508 20250311 123200 13469222950 20200 20300 20300 20200 1181
509 20250311 123100 13445330550 20250 20250 20300 20250 568
510 20250311 123000 13433821800 20250 20250 20300 20200 739
511 20250311 122900 13418846250 20250 20250 20300 20250 860
512 20250311 122800 13401418400 20250 20250 20300 20250 742
513 20250311 122700 13386380200 20250 20250 20300 20250 639
514 20250311 122600 13373431850 20300 20250 20300 20250 1109
515 20250311 122500 13350961050 20300 20250 20300 20250 834
516 20250311 122400 13334056150 20250 20300 20300 20250 1301
517 20250311 122300 13307703850 20300 20300 20350 20250 2627
518 20250311 122200 13254385950 20300 20300 20350 20300 652
519 20250311 122100 13241137950 20300 20300 20350 20300 964
520 20250311 122000 13221550500 20300 20350 20350 20300 1413
521 20250311 121900 13192824050 20300 20300 20350 20300 679
522 20250311 121800 13179024450 20300 20350 20400 20300 1522
523 20250311 121700 13148042900 20400 20350 20400 20350 1562
524 20250311 121600 13116247700 20400 20450 20450 20350 4885
525 20250311 121500 13016652300 20450 20450 20500 20450 970
526 20250311 121400 12996801250 20450 20450 20500 20450 796
527 20250311 121300 12980512800 20450 20450 20500 20450 842
528 20250311 121200 12963279000 20450 20500 20500 20450 625
529 20250311 121100 12950487000 20450 20450 20500 20450 2533
530 20250311 121000 12898586300 20450 20500 20550 20450 1918
531 20250311 120900 12859269050 20500 20500 20550 20500 1210
532 20250311 120800 12834442450 20500 20500 20550 20500 592
533 20250311 120700 12822303200 20500 20575 20600 20500 1481
534 20250311 120600 12791921075 20600 20550 20600 20500 823
535 20250311 120500 12774994475 20550 20550 20600 20550 990
536 20250311 120400 12754641325 20600 20500 20600 20500 1181
537 20250311 120300 12730368450 20550 20550 20550 20500 2349
538 20250311 120200 12682129275 20550 20600 20650 20550 2338
539 20250311 120100 12633981975 20600 20650 20650 20600 989
540 20250311 120000 12613598825 20650 20700 20700 20650 894
541 20250311 115900 12595122350 20700 20750 20750 20650 1321
542 20250311 115800 12567752500 20700 20700 20750 20700 746
543 20250311 115700 12552285950 20700 20675 20750 20650 2389
544 20250311 115600 12502820150 20675 20700 20700 20650 1249
545 20250311 115500 12476978325 20650 20650 20700 20650 2111
546 20250311 115400 12433311925 20650 20650 20700 20650 554
547 20250311 115300 12421857575 20700 20650 20700 20625 981
548 20250311 115200 12401579100 20650 20650 20700 20600 1405
549 20250311 115100 12372562800 20600 20700 20750 20600 2973
550 20250311 115000 12311099425 20700 20725 20750 20700 1524
551 20250311 114900 12279515675 20700 20700 20750 20700 1071
552 20250311 114800 12257328225 20750 20750 20750 20700 1902
553 20250311 114700 12217913575 20750 20750 20800 20750 934
554 20250311 114600 12198505850 20800 20750 20800 20750 969
555 20250311 114500 12178369250 20750 20800 20800 20750 738
556 20250311 114400 12163041150 20800 20700 20800 20700 2986
557 20250311 114300 12101066900 20700 20700 20750 20700 576
558 20250311 114200 12089124900 20750 20750 20750 20700 598
559 20250311 114100 12076727000 20700 20700 20700 20650 2653
560 20250311 114000 12021850450 20700 20750 20750 20650 1737
561 20250311 113900 11985883450 20750 20800 20800 20700 2607
562 20250311 113800 11931813700 20750 20750 20800 20750 1725
563 20250311 113700 11895999325 20750 20850 20850 20750 1775
564 20250311 113600 11859044725 20850 20800 20850 20750 1891
565 20250311 113500 11819685075 20800 20750 20800 20750 893
566 20250311 113400 11801125425 20750 20750 20825 20725 3061
567 20250311 113300 11737525450 20750 20750 20750 20725 784
568 20250311 113200 11721260975 20725 20700 20800 20700 1108
569 20250311 113100 11698275050 20700 20650 20800 20650 11945
570 20250311 113000 11450233600 20700 20700 20700 20650 1206
571 20250311 112900 11425301700 20700 20650 20700 20650 1683
572 20250311 112800 11390518850 20700 20700 20700 20650 824
573 20250311 112700 11373472000 20700 20750 20750 20700 2322
574 20250311 112600 11325371300 20750 20800 20800 20700 2778
575 20250311 112500 11267700325 20800 20750 20800 20700 2163
576 20250311 112400 11222838775 20700 20700 20750 20650 2213
577 20250311 112300 11177010775 20700 20700 20700 20650 1192
578 20250311 112200 11152340075 20700 20700 20700 20650 1866
579 20250311 112100 11113735525 20650 20650 20700 20600 1276
580 20250311 112000 11087394250 20650 20550 20650 20550 2215
581 20250311 111900 11041704900 20600 20600 20600 20550 1193
582 20250311 111800 11017155000 20600 20600 20600 20550 814
583 20250311 111700 11000396800 20600 20600 20650 20550 965
584 20250311 111600 10980526100 20550 20550 20600 20450 4173
585 20250311 111500 10894757900 20500 20525 20550 20500 523
586 20250311 111400 10884017725 20500 20550 20600 20500 1405
587 20250311 111300 10855144925 20550 20550 20550 20500 1577
588 20250311 111200 10822759275 20550 20500 20550 20500 2274
589 20250311 111100 10776124675 20500 20500 20525 20450 1895
590 20250311 111000 10737282475 20500 20500 20500 20450 2372
591 20250311 110900 10688674200 20500 20500 20500 20450 970
592 20250311 110800 10668796150 20450 20500 20500 20400 1460
593 20250311 110700 10638921300 20500 20450 20500 20350 2465
594 20250311 110600 10588543250 20400 20400 20450 20350 1022
595 20250311 110500 10567699400 20400 20400 20400 20350 572
596 20250311 110400 10556036250 20400 20400 20400 20350 744
597 20250311 110300 10540862650 20400 20400 20400 20350 634
598 20250311 110200 10527932450 20350 20400 20450 20350 1144
599 20250311 110100 10504601150 20400 20400 20450 20350 1103
600 20250311 110000 10482096300 20350 20350 20400 20350 1314
601 20250311 105900 10455340050 20350 20450 20450 20350 1986
602 20250311 105800 10414909600 20400 20400 20450 20350 763
603 20250311 105700 10399344550 20400 20400 20450 20350 919
604 20250311 105600 10380595500 20400 20400 20450 20350 755
605 20250311 105500 10365195350 20400 20400 20450 20350 1136
606 20250311 105400 10342033350 20400 20400 20400 20350 802
607 20250311 105300 10325676400 20350 20400 20400 20350 1127
608 20250311 105200 10302692000 20400 20350 20400 20300 1716
609 20250311 105100 10267764550 20350 20350 20350 20300 1008
610 20250311 105000 10247283900 20350 20300 20350 20250 2045
611 20250311 104900 10205741850 20300 20300 20350 20250 1684
612 20250311 104800 10171551700 20350 20300 20350 20300 855
613 20250311 104700 10154176900 20300 20450 20450 20300 6062
614 20250311 104600 10030777050 20450 20450 20500 20400 893
615 20250311 104500 10012521300 20450 20500 20500 20400 1311
616 20250311 104400 9985695100 20500 20500 20500 20450 867
617 20250311 104300 9967928850 20450 20500 20500 20450 1199
618 20250311 104200 9943381150 20450 20450 20450 20400 1389
619 20250311 104100 9914977850 20450 20450 20500 20400 1162
620 20250311 104000 9891214050 20450 20450 20500 20400 1346
621 20250311 103900 9863694850 20450 20475 20500 20400 1052
622 20250311 103800 9842180375 20500 20500 20500 20450 1426
623 20250311 103700 9812971800 20450 20450 20550 20450 3541
624 20250311 103600 9740403850 20500 20450 20500 20400 2559
625 20250311 103500 9688040300 20450 20400 20450 20400 3965
626 20250311 103400 9606994700 20400 20350 20450 20350 3395
627 20250311 103300 9537766250 20350 20400 20400 20350 1697
628 20250311 103200 9503201650 20400 20450 20450 20350 1223
629 20250311 103100 9478246850 20400 20400 20450 20400 988
630 20250311 103000 9458067000 20400 20500 20500 20400 2379
631 20250311 102900 9409397675 20450 20500 20550 20450 944
632 20250311 102800 9390046875 20500 20500 20550 20450 1350
633 20250311 102700 9362372850 20500 20500 20500 20450 410
634 20250311 102600 9353971000 20500 20450 20500 20400 2767
635 20250311 102500 9297317750 20450 20450 20450 20400 1791
636 20250311 102400 9260744300 20450 20450 20450 20400 1543
637 20250311 102300 9229239300 20450 20475 20550 20400 4809
638 20250311 102200 9130871175 20500 20500 20500 20450 2672
639 20250311 102100 9076099525 20500 20450 20500 20400 1222
640 20250311 102000 9051123925 20450 20550 20550 20400 1639
641 20250311 101900 9017578675 20550 20500 20550 20500 1384
642 20250311 101800 8989172725 20500 20500 20525 20400 2567
643 20250311 101700 8936601225 20500 20500 20500 20350 3576
644 20250311 101600 8863545675 20500 20500 20500 20450 3913
645 20250311 101500 8783370225 20550 20600 20600 20500 1484
646 20250311 101400 8752879325 20550 20650 20650 20500 3507
647 20250311 101300 8680626525 20700 20700 20700 20650 2046
648 20250311 101200 8638277075 20750 20700 20750 20650 1587
649 20250311 101100 8605385975 20700 20700 20800 20700 4017
650 20250311 101000 8522139125 20700 20650 20700 20600 1502
651 20250311 100900 8491133925 20600 20600 20750 20600 3166
652 20250311 100800 8425702275 20550 20600 20650 20550 3186
653 20250311 100700 8360050475 20550 20700 20750 20550 4529
654 20250311 100600 8266501225 20650 20700 20750 20600 8339
655 20250311 100500 8094044675 20650 20850 20850 20650 6055
656 20250311 100400 7968352375 20850 20800 20850 20750 7724
657 20250311 100300 7807626850 20800 20750 20800 20750 3026
658 20250311 100200 7744759450 20750 20700 20750 20650 2020
659 20250311 100100 7702919250 20650 20700 20800 20650 3246
660 20250311 100000 7635667500 20700 20700 20750 20650 3627
661 20250311 095900 7560605375 20700 20600 20750 20600 7361
662 20250311 095800 7408426875 20600 20500 20600 20400 18941
663 20250311 095700 7020066825 20500 20250 20500 20250 23526
664 20250311 095600 6540510125 20250 20350 20350 20200 5746
665 20250311 095500 6424039925 20300 20500 20500 20300 4409
666 20250311 095400 6334124625 20500 20400 20500 20400 1961
667 20250311 095300 6294018975 20450 20400 20450 20400 3828
668 20250311 095200 6215796225 20450 20450 20450 20450 761
669 20250311 095100 6200233775 20500 20500 20500 20425 2123
670 20250311 095000 6156750550 20450 20450 20500 20450 2634
671 20250311 094900 6102756550 20500 20425 20500 20425 2180
672 20250311 094800 6058117450 20450 20450 20475 20450 806
673 20250311 094700 6041634725 20450 20350 20450 20300 5175
674 20250311 094600 5936094225 20350 20425 20450 20350 5187
675 20250311 094500 5830289600 20400 20450 20450 20400 808
676 20250311 094400 5813788800 20450 20300 20450 20300 1767
677 20250311 094300 5777767150 20300 20350 20350 20250 3241
678 20250311 094200 5711949400 20350 20300 20350 20300 533
679 20250311 094100 5701121500 20325 20350 20350 20300 6297
680 20250311 094000 5573146600 20300 20400 20450 20300 7616
681 20250311 093900 5417635950 20400 20450 20450 20400 858
682 20250311 093800 5400097150 20350 20400 20450 20350 5754
683 20250311 093700 5282629900 20400 20400 20450 20350 2244
684 20250311 093600 5236847550 20400 20350 20450 20350 3796
685 20250311 093500 5159397750 20350 20450 20450 20350 2400
686 20250311 093400 5110485250 20400 20300 20450 20250 3747
687 20250311 093300 5034222350 20300 20300 20350 20250 2484
688 20250311 093200 4983854000 20300 20300 20350 20250 3199
689 20250311 093100 4918947000 20300 20300 20450 20200 14903
690 20250311 093000 4615956425 20250 20250 20400 20250 13472
691 20250311 092900 4342164925 20250 20300 20300 20250 7842
692 20250311 092800 4183214575 20250 20300 20350 20250 5919
693 20250311 092700 4063025725 20300 20550 20550 20275 21190
694 20250311 092600 3630827025 20500 20800 20850 20500 14265
695 20250311 092500 3336469350 20800 20950 21000 20650 39200
696 20250311 092400 2520900775 20900 20700 21000 20650 26066
697 20250311 092300 1977608400 20700 20500 20800 20500 12401
698 20250311 092200 1721785225 20500 20500 20600 20450 7212
699 20250311 092100 1573807975 20500 20350 20550 20300 9800
700 20250311 092000 1373642650 20400 20200 20450 20200 6731
701 20250311 091900 1236676625 20150 20100 20150 20000 4824
702 20250311 091800 1139672675 20050 19950 20100 19930 4384
703 20250311 091700 1052035265 19950 19700 19950 19690 5664
704 20250311 091600 939895325 19690 19600 19740 19600 1968
705 20250311 091500 901148945 19630 19590 19630 19550 1992
706 20250311 091400 862132265 19580 19570 19580 19530 1375
707 20250311 091300 835240595 19580 19300 19590 19290 5819
708 20250311 091200 722192205 19300 19280 19300 19250 1631
709 20250311 091100 690765455 19260 19360 19390 19260 4199
710 20250311 091000 609629375 19350 19430 19430 19350 1417
711 20250311 090900 582190285 19420 19340 19430 19310 1702
712 20250311 090800 549266815 19340 19450 19450 19320 1586
713 20250311 090700 518580455 19450 19300 19470 19300 3554
714 20250311 090600 449817275 19300 19400 19400 19300 4014
715 20250311 090500 372193975 19400 19450 19470 19390 3328
716 20250311 090400 307490795 19450 19390 19485 19390 1615
717 20250311 090300 276092430 19390 19370 19430 19320 1400
718 20250311 090200 248978490 19330 19260 19400 19210 1184
719 20250311 090100 226120590 19300 19260 19400 19210 4721
720 20250311 090000 135124260 19250 19400 19400 19220 6986