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

725
253450/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210300,5439180375,47900,47900,47900,47900,1109
20250311,210200,5439180375,47900,47900,47900,47900,0
20250311,210100,5439180375,47900,47900,47900,47900,0
20250311,210000,5439180375,47900,47900,47900,47900,0
20250311,205900,5439180375,47900,47900,47900,47900,0
20250311,205800,5439180375,47900,47900,47900,47900,0
20250311,205700,5439180375,47900,47900,47900,47900,0
20250311,205600,5439180375,47900,47900,47900,47900,0
20250311,205500,5439180375,47900,47900,47900,47900,0
20250311,205400,5439180375,47900,47900,47900,47900,0
20250311,205300,5439180375,47900,47900,47900,47900,0
20250311,205200,5439180375,47900,47900,47900,47900,0
20250311,205100,5439180375,47900,47900,47900,47900,0
20250311,205000,5439180375,47900,47900,47900,47900,0
20250311,204900,5439180375,47900,47900,47900,47900,0
20250311,204800,5439180375,47900,47900,47900,47900,0
20250311,204700,5439180375,47900,47900,47900,47900,0
20250311,204600,5439180375,47900,47900,47900,47900,0
20250311,204500,5439180375,47900,47900,47900,47900,0
20250311,204400,5439180375,47900,47900,47900,47900,0
20250311,204300,5439180375,47900,47900,47900,47900,0
20250311,204200,5439180375,47900,47900,47900,47900,0
20250311,204100,5439180375,47900,47900,47900,47900,0
20250311,204000,5439180375,47900,47900,47900,47900,0
20250311,203900,5439180375,47900,47900,47900,47900,0
20250311,203800,5439180375,47900,47900,47900,47900,0
20250311,203700,5439180375,47900,47900,47900,47900,0
20250311,203600,5439180375,47900,47900,47900,47900,0
20250311,203500,5439180375,47900,47900,47900,47900,0
20250311,203400,5439180375,47900,47900,47900,47900,0
20250311,203300,5439180375,47900,47900,47900,47900,1109
20250311,203200,5439180375,47900,47900,47900,47900,0
20250311,203100,5439180375,47900,47900,47900,47900,0
20250311,203000,5439180375,47900,47900,47900,47900,0
20250311,202900,5439180375,47900,47900,47900,47900,0
20250311,202800,5439180375,47900,47900,47900,47900,0
20250311,202700,5439180375,47900,47900,47900,47900,0
20250311,202600,5439180375,47900,47900,47900,47900,0
20250311,202500,5439180375,47900,47900,47900,47900,0
20250311,202400,5439180375,47900,47900,47900,47900,0
20250311,202300,5439180375,47900,47900,47900,47900,0
20250311,202200,5439180375,47900,47900,47900,47900,0
20250311,202100,5439180375,47900,47900,47900,47900,0
20250311,202000,5439180375,47900,47900,47900,47900,0
20250311,201900,5439180375,47900,47900,47900,47900,0
20250311,201800,5439180375,47900,47900,47900,47900,0
20250311,201700,5439180375,47900,47900,47900,47900,0
20250311,201600,5439180375,47900,47900,47900,47900,0
20250311,201500,5439180375,47900,47900,47900,47900,0
20250311,201400,5439180375,47900,47900,47900,47900,0
20250311,201300,5439180375,47900,47900,47900,47900,0
20250311,201200,5439180375,47900,47900,47900,47900,0
20250311,201100,5439180375,47900,47900,47900,47900,0
20250311,201000,5439180375,47900,47900,47900,47900,0
20250311,200900,5439180375,47900,47900,47900,47900,0
20250311,200800,5439180375,47900,47900,47900,47900,0
20250311,200700,5439180375,47900,47900,47900,47900,0
20250311,200600,5439180375,47900,47900,47900,47900,0
20250311,200500,5439180375,47900,47900,47900,47900,0
20250311,200400,5439180375,47900,47900,47900,47900,0
20250311,200300,5439180375,47900,47900,47900,47900,1109
20250311,200200,5439180375,47900,47900,47900,47900,0
20250311,200100,5439180375,47900,47900,47900,47900,0
20250311,200000,5439180375,47900,47900,47900,47900,0
20250311,195900,5439180375,47900,47900,47900,47900,0
20250311,195800,5439180375,47900,47900,47900,47900,0
20250311,195700,5439180375,47900,47900,47900,47900,0
20250311,195600,5439180375,47900,47900,47900,47900,0
20250311,195500,5439180375,47900,47900,47900,47900,0
20250311,195400,5439180375,47900,47900,47900,47900,0
20250311,195300,5439180375,47900,47900,47900,47900,0
20250311,195200,5439180375,47900,47900,47900,47900,0
20250311,195100,5439180375,47900,47900,47900,47900,0
20250311,195000,5439180375,47900,47900,47900,47900,0
20250311,194900,5439180375,47900,47900,47900,47900,0
20250311,194800,5439180375,47900,47900,47900,47900,0
20250311,194700,5439180375,47900,47900,47900,47900,0
20250311,194600,5439180375,47900,47900,47900,47900,0
20250311,194500,5439180375,47900,47900,47900,47900,0
20250311,194400,5439180375,47900,47900,47900,47900,0
20250311,194300,5439180375,47900,47900,47900,47900,0
20250311,194200,5439180375,47900,47900,47900,47900,0
20250311,194100,5439180375,47900,47900,47900,47900,0
20250311,194000,5439180375,47900,47900,47900,47900,0
20250311,193900,5439180375,47900,47900,47900,47900,0
20250311,193800,5439180375,47900,47900,47900,47900,0
20250311,193700,5439180375,47900,47900,47900,47900,0
20250311,193600,5439180375,47900,47900,47900,47900,0
20250311,193500,5439180375,47900,47900,47900,47900,0
20250311,193400,5439180375,47900,47900,47900,47900,0
20250311,193300,5439180375,47900,47900,47900,47900,1109
20250311,193200,5439180375,47900,47900,47900,47900,0
20250311,193100,5439180375,47900,47900,47900,47900,0
20250311,193000,5439180375,47900,47900,47900,47900,0
20250311,192900,5439180375,47900,47900,47900,47900,0
20250311,192800,5439180375,47900,47900,47900,47900,0
20250311,192700,5439180375,47900,47900,47900,47900,0
20250311,192600,5439180375,47900,47900,47900,47900,0
20250311,192500,5439180375,47900,47900,47900,47900,0
20250311,192400,5439180375,47900,47900,47900,47900,0
20250311,192300,5439180375,47900,47900,47900,47900,0
20250311,192200,5439180375,47900,47900,47900,47900,0
20250311,192100,5439180375,47900,47900,47900,47900,0
20250311,192000,5439180375,47900,47900,47900,47900,0
20250311,191900,5439180375,47900,47900,47900,47900,0
20250311,191800,5439180375,47900,47900,47900,47900,0
20250311,191700,5439180375,47900,47900,47900,47900,0
20250311,191600,5439180375,47900,47900,47900,47900,0
20250311,191500,5439180375,47900,47900,47900,47900,0
20250311,191400,5439180375,47900,47900,47900,47900,0
20250311,191300,5439180375,47900,47900,47900,47900,0
20250311,191200,5439180375,47900,47900,47900,47900,0
20250311,191100,5439180375,47900,47900,47900,47900,0
20250311,191000,5439180375,47900,47900,47900,47900,0
20250311,190900,5439180375,47900,47900,47900,47900,0
20250311,190800,5439180375,47900,47900,47900,47900,0
20250311,190700,5439180375,47900,47900,47900,47900,0
20250311,190600,5439180375,47900,47900,47900,47900,0
20250311,190500,5439180375,47900,47900,47900,47900,0
20250311,190400,5439180375,47900,47900,47900,47900,0
20250311,190300,5439180375,47900,47900,47900,47900,1109
20250311,190200,5439180375,47900,47900,47900,47900,0
20250311,190100,5439180375,47900,47900,47900,47900,0
20250311,190000,5439180375,47900,47900,47900,47900,0
20250311,185900,5439180375,47900,47900,47900,47900,0
20250311,185800,5439180375,47900,47900,47900,47900,0
20250311,185700,5439180375,47900,47900,47900,47900,0
20250311,185600,5439180375,47900,47900,47900,47900,0
20250311,185500,5439180375,47900,47900,47900,47900,0
20250311,185400,5439180375,47900,47900,47900,47900,0
20250311,185300,5439180375,47900,47900,47900,47900,0
20250311,185200,5439180375,47900,47900,47900,47900,0
20250311,185100,5439180375,47900,47900,47900,47900,0
20250311,185000,5439180375,47900,47900,47900,47900,0
20250311,184900,5439180375,47900,47900,47900,47900,0
20250311,184800,5439180375,47900,47900,47900,47900,0
20250311,184700,5439180375,47900,47900,47900,47900,0
20250311,184600,5439180375,47900,47900,47900,47900,0
20250311,184500,5439180375,47900,47900,47900,47900,0
20250311,184400,5439180375,47900,47900,47900,47900,0
20250311,184300,5439180375,47900,47900,47900,47900,0
20250311,184200,5439180375,47900,47900,47900,47900,0
20250311,184100,5439180375,47900,47900,47900,47900,0
20250311,184000,5439180375,47900,47900,47900,47900,0
20250311,183900,5439180375,47900,47900,47900,47900,0
20250311,183800,5439180375,47900,47900,47900,47900,0
20250311,183700,5439180375,47900,47900,47900,47900,0
20250311,183600,5439180375,47900,47900,47900,47900,0
20250311,183500,5439180375,47900,47900,47900,47900,0
20250311,183400,5439180375,47900,47900,47900,47900,0
20250311,183300,5439180375,47900,47900,47900,47900,1109
20250311,183200,5439180375,47900,47900,47900,47900,0
20250311,183100,5439180375,47900,47900,47900,47900,0
20250311,183000,5439180375,47900,47900,47900,47900,0
20250311,182900,5439180375,47900,47900,47900,47900,0
20250311,182800,5439180375,47900,47900,47900,47900,0
20250311,182700,5439180375,47900,47900,47900,47900,0
20250311,182600,5439180375,47900,47900,47900,47900,0
20250311,182500,5439180375,47900,47900,47900,47900,0
20250311,182400,5439180375,47900,47900,47900,47900,0
20250311,182300,5439180375,47900,47900,47900,47900,0
20250311,182200,5439180375,47900,47900,47900,47900,0
20250311,182100,5439180375,47900,47900,47900,47900,0
20250311,182000,5439180375,47900,47900,47900,47900,0
20250311,181900,5439180375,47900,47900,47900,47900,0
20250311,181800,5439180375,47900,47900,47900,47900,0
20250311,181700,5439180375,47900,47900,47900,47900,0
20250311,181600,5439180375,47900,47900,47900,47900,0
20250311,181500,5439180375,47900,47900,47900,47900,0
20250311,181400,5439180375,47900,47900,47900,47900,0
20250311,181300,5439180375,47900,47900,47900,47900,0
20250311,181200,5439180375,47900,47900,47900,47900,0
20250311,181100,5439180375,47900,47900,47900,47900,0
20250311,181000,5439180375,47900,47900,47900,47900,0
20250311,180900,5439180375,47900,47900,47900,47900,0
20250311,180800,5439180375,47900,47900,47900,47900,0
20250311,180700,5439180375,47900,47900,47900,47900,0
20250311,180600,5439180375,47900,47900,47900,47900,0
20250311,180500,5439180375,47900,47900,47900,47900,0
20250311,180400,5439180375,47900,47900,47900,47900,0
20250311,180300,5439180375,47900,47900,47900,47900,1109
20250311,180200,5439180375,47900,47900,47900,47900,0
20250311,180100,5439180375,47900,47900,47900,47900,0
20250311,180000,5439180375,47900,47900,47900,47900,0
20250311,175900,5439180375,47900,47900,47900,47900,0
20250311,175800,5439180375,47900,47900,47900,47900,0
20250311,175700,5439180375,47900,47900,47900,47900,0
20250311,175600,5439180375,47900,47900,47900,47900,0
20250311,175500,5439180375,47900,47900,47900,47900,0
20250311,175400,5439180375,47900,47900,47900,47900,0
20250311,175300,5439180375,47900,47900,47900,47900,0
20250311,175200,5439180375,47900,47900,47900,47900,0
20250311,175100,5439180375,47900,47900,47900,47900,0
20250311,175000,5439180375,47900,47900,47900,47900,0
20250311,174900,5439180375,47900,47900,47900,47900,0
20250311,174800,5439180375,47900,47900,47900,47900,0
20250311,174700,5439180375,47900,47900,47900,47900,0
20250311,174600,5439180375,47900,47900,47900,47900,0
20250311,174500,5439180375,47900,47900,47900,47900,0
20250311,174400,5439180375,47900,47900,47900,47900,0
20250311,174300,5439180375,47900,47900,47900,47900,0
20250311,174200,5439180375,47900,47900,47900,47900,0
20250311,174100,5439180375,47900,47900,47900,47900,0
20250311,174000,5439180375,47900,47900,47900,47900,0
20250311,173900,5439180375,47900,47900,47900,47900,0
20250311,173800,5439180375,47900,47900,47900,47900,0
20250311,173700,5439180375,47900,47900,47900,47900,0
20250311,173600,5439180375,47900,47900,47900,47900,0
20250311,173500,5439180375,47900,47900,47900,47900,0
20250311,173400,5439180375,47900,47900,47900,47900,0
20250311,173300,5439180375,47900,47900,47900,47900,1109
20250311,173200,5439180375,47900,47900,47900,47900,0
20250311,173100,5439180375,47900,47900,47900,47900,0
20250311,173000,5439180375,47900,47900,47900,47900,0
20250311,172900,5439180375,47900,47900,47900,47900,0
20250311,172800,5439180375,47900,47900,47900,47900,0
20250311,172700,5439180375,47900,47900,47900,47900,0
20250311,172600,5439180375,47900,47900,47900,47900,0
20250311,172500,5439180375,47900,47900,47900,47900,0
20250311,172400,5439180375,47900,47900,47900,47900,0
20250311,172300,5439180375,47900,47900,47900,47900,0
20250311,172200,5439180375,47900,47900,47900,47900,0
20250311,172100,5439180375,47900,47900,47900,47900,0
20250311,172000,5439180375,47900,47900,47900,47900,0
20250311,171900,5439180375,47900,47900,47900,47900,0
20250311,171800,5439180375,47900,47900,47900,47900,0
20250311,171700,5439180375,47900,47900,47900,47900,0
20250311,171600,5439180375,47900,47900,47900,47900,0
20250311,171500,5439180375,47900,47900,47900,47900,0
20250311,171400,5439180375,47900,47900,47900,47900,0
20250311,171300,5439180375,47900,47900,47900,47900,0
20250311,171200,5439180375,47900,47900,47900,47900,0
20250311,171100,5439180375,47900,47900,47900,47900,0
20250311,171000,5439180375,47900,47900,47900,47900,0
20250311,170900,5439180375,47900,47900,47900,47900,0
20250311,170800,5439180375,47900,47900,47900,47900,0
20250311,170700,5439180375,47900,47900,47900,47900,0
20250311,170600,5439180375,47900,47900,47900,47900,0
20250311,170500,5439180375,47900,47900,47900,47900,0
20250311,170400,5439180375,47900,47900,47900,47900,0
20250311,170300,5439180375,47900,47900,47900,47900,1109
20250311,170200,5439180375,47900,47900,47900,47900,0
20250311,170100,5439180375,47900,47900,47900,47900,0
20250311,170000,5439180375,47900,47900,47900,47900,0
20250311,165900,5439180375,47900,47900,47900,47900,0
20250311,165800,5439180375,47900,47900,47900,47900,0
20250311,165700,5439180375,47900,47900,47900,47900,0
20250311,165600,5439180375,47900,47900,47900,47900,0
20250311,165500,5439180375,47900,47900,47900,47900,0
20250311,165400,5439180375,47900,47900,47900,47900,0
20250311,165300,5439180375,47900,47900,47900,47900,0
20250311,165200,5439180375,47900,47900,47900,47900,0
20250311,165100,5439180375,47900,47900,47900,47900,0
20250311,165000,5439180375,47900,47900,47900,47900,0
20250311,164900,5439180375,47900,47900,47900,47900,0
20250311,164800,5439180375,47900,47900,47900,47900,0
20250311,164700,5439180375,47900,47900,47900,47900,0
20250311,164600,5439180375,47900,47900,47900,47900,0
20250311,164500,5439180375,47900,47900,47900,47900,0
20250311,164400,5439180375,47900,47900,47900,47900,0
20250311,164300,5439180375,47900,47900,47900,47900,0
20250311,164200,5439180375,47900,47900,47900,47900,0
20250311,164100,5439180375,47900,47900,47900,47900,0
20250311,164000,5439180375,47900,47900,47900,47900,0
20250311,163900,5439180375,47900,47900,47900,47900,0
20250311,163800,5439180375,47900,47900,47900,47900,0
20250311,163700,5439180375,47900,47900,47900,47900,0
20250311,163600,5439180375,47900,47900,47900,47900,0
20250311,163500,5439180375,47900,47900,47900,47900,0
20250311,163400,5439180375,47900,47900,47900,47900,0
20250311,163300,5439180375,47900,47900,47900,47900,1109
20250311,163200,5439180375,47900,47900,47900,47900,0
20250311,163100,5439180375,47900,47900,47900,47900,0
20250311,163000,5439180375,47900,47900,47900,47900,0
20250311,162900,5439180375,47900,47900,47900,47900,0
20250311,162800,5439180375,47900,47900,47900,47900,0
20250311,162700,5439180375,47900,47900,47900,47900,0
20250311,162600,5439180375,47900,47900,47900,47900,0
20250311,162500,5439180375,47900,47900,47900,47900,0
20250311,162400,5439180375,47900,47900,47900,47900,0
20250311,162300,5439180375,47900,47900,47900,47900,0
20250311,162200,5439180375,47900,47900,47900,47900,0
20250311,162100,5439180375,47900,47900,47900,47900,0
20250311,162000,5439180375,47900,47900,47900,47900,0
20250311,161900,5439180375,47900,47900,47900,47900,0
20250311,161800,5439180375,47900,47900,47900,47900,0
20250311,161700,5439180375,47900,47900,47900,47900,0
20250311,161600,5439180375,47900,47900,47900,47900,0
20250311,161500,5439180375,47900,47900,47900,47900,0
20250311,161400,5439180375,47900,47900,47900,47900,0
20250311,161300,5439180375,47900,47900,47900,47900,0
20250311,161200,5439180375,47900,47900,47900,47900,0
20250311,161100,5439180375,47900,47900,47900,47900,0
20250311,161000,5439180375,47900,47900,47900,47900,0
20250311,160900,5439180375,47900,47900,47900,47900,0
20250311,160800,5439180375,47900,47900,47900,47900,0
20250311,160700,5439180375,47900,47900,47900,47900,0
20250311,160600,5439180375,47900,47900,47900,47900,0
20250311,160500,5439180375,47900,47900,47900,47900,0
20250311,160400,5439180375,47900,47900,47900,47900,0
20250311,160300,5439180375,47900,47900,47900,47900,1109
20250311,160200,5439180375,47900,47900,47900,47900,0
20250311,160100,5439180375,47900,47900,47900,47900,0
20250311,160000,5439180375,47900,47900,47900,47900,0
20250311,155900,5439180375,47900,47900,47900,47900,0
20250311,155800,5439180375,47900,47900,47900,47900,0
20250311,155700,5439180375,47900,47900,47900,47900,0
20250311,155600,5439180375,47900,47900,47900,47900,0
20250311,155500,5439180375,47900,47900,47900,47900,0
20250311,155400,5439180375,47900,47900,47900,47900,0
20250311,155300,5439180375,47900,47900,47900,47900,0
20250311,155200,5439180375,47900,47900,47900,47900,0
20250311,155100,5439180375,47900,47900,47900,47900,0
20250311,155000,5439180375,47900,47900,47900,47900,0
20250311,154900,5439180375,47900,47900,47900,47900,0
20250311,154800,5439180375,47900,47900,47900,47900,0
20250311,154700,5439180375,47900,47900,47900,47900,0
20250311,154600,5439180375,47900,47900,47900,47900,0
20250311,154500,5439180375,47900,47900,47900,47900,0
20250311,154400,5439180375,47900,47900,47900,47900,0
20250311,154300,5439180375,47900,47900,47900,47900,0
20250311,154200,5439180375,47900,47900,47900,47900,0
20250311,154100,5439180375,47900,47900,47900,47900,0
20250311,154000,5439180375,47900,47900,47900,47900,0
20250311,153900,5439180375,47900,47900,47900,47900,0
20250311,153800,5439180375,47900,47900,47900,47900,0
20250311,153700,5439180375,47900,47900,47900,47900,0
20250311,153600,5439180375,47900,47900,47900,47900,0
20250311,153500,5439180375,47900,47900,47900,47900,0
20250311,153400,5439180375,47900,47900,47900,47900,0
20250311,153300,5439180375,47900,47900,47900,47900,1109
20250311,153200,5439180375,47900,47900,47900,47900,0
20250311,153100,5439180375,47900,47900,47900,47900,0
20250311,153000,5439180375,47900,47900,47900,47900,1109
20250311,152900,5386059275,47950,47950,47950,47950,0
20250311,152800,5386059275,47950,47950,47950,47950,0
20250311,152700,5386059275,47950,47950,47950,47950,0
20250311,152600,5386059275,47950,47950,47950,47950,0
20250311,152500,5386059275,47950,47950,47950,47950,0
20250311,152400,5386059275,47950,47950,47950,47950,0
20250311,152300,5386059275,47950,47950,47950,47950,0
20250311,152200,5386059275,47950,47950,47950,47950,0
20250311,152100,5386059275,47950,47950,47950,47950,0
20250311,152000,5386059275,47950,47950,47950,47950,0
20250311,151900,5386059275,47950,47950,47950,47900,93
20250311,151800,5381601325,47950,48000,48050,47900,34
20250311,151700,5379969075,48000,48000,48050,47850,1816
20250311,151600,5292792475,48000,48000,48050,47900,827
20250311,151500,5253095675,48050,47900,48050,47900,662
20250311,151400,5221305725,48000,47900,48000,47850,658
20250311,151300,5189748075,47900,47800,47950,47750,965
20250311,151200,5143528875,47800,47800,47950,47800,417
20250311,151100,5123550225,47800,47900,48000,47800,585
20250311,151000,5095507025,47900,47700,47900,47700,503
20250311,150900,5071455025,47850,47550,47950,47550,569
20250311,150800,5044235525,47600,47600,47650,47550,377
20250311,150700,5026290875,47600,47550,47650,47500,176
20250311,150600,5017919225,47600,47600,47650,47550,236
20250311,150500,5006694625,47550,47600,47600,47550,439
20250311,150400,4985815175,47600,47550,47650,47500,379
20250311,150300,4967777725,47500,47550,47650,47500,727
20250311,150200,4933192275,47600,47550,47600,47550,314
20250311,150100,4918258825,47550,47500,47600,47500,967
20250311,150000,4872283025,47500,47550,47600,47500,393
20250311,145900,4853598825,47600,47600,47600,47550,206
20250311,145800,4843800725,47600,47600,47600,47550,299
20250311,145700,4829580325,47600,47550,47600,47550,616
20250311,145600,4800281375,47550,47550,47600,47550,301
20250311,145500,4785966000,47550,47600,47650,47550,573
20250311,145400,4758698900,47600,47600,47650,47600,368
20250311,145300,4741180100,47600,47650,47650,47600,263
20250311,145200,4728656600,47650,47600,47700,47600,164
20250311,145100,4720845050,47600,47650,47650,47600,163
20250311,145000,4713083550,47700,47650,47700,47600,395
20250311,144900,4694266250,47650,47650,47700,47600,146
20250311,144800,4687309700,47650,47650,47700,47650,207
20250311,144700,4677444300,47650,47700,47750,47650,253
20250311,144600,4665386450,47750,47750,47750,47700,173
20250311,144500,4657130850,47800,47750,47800,47700,169
20250311,144400,4649059850,47750,47750,47800,47700,709
20250311,144300,4615217300,47750,47700,47750,47650,584
20250311,144200,4587365650,47750,47700,47750,47700,394
20250311,144100,4568569550,47750,47700,47750,47700,176
20250311,144000,4560172450,47700,47700,47750,47700,189
20250311,143900,4551154925,47750,47700,47750,47700,134
20250311,143800,4544761375,47700,47750,47800,47700,312
20250311,143700,4529867050,47750,47750,47800,47750,141
20250311,143600,4523133400,47800,47800,47800,47750,158
20250311,143500,4515587200,47800,47750,47800,47750,198
20250311,143400,4506130500,47800,47750,47800,47750,136
20250311,143300,4499634700,47750,47750,47850,47750,328
20250311,143200,4483963850,47750,47800,47850,47750,163
20250311,143100,4476171800,47800,47750,47850,47750,557
20250311,143000,4449548750,47800,47750,47800,47750,189
20250311,142900,4440522350,47800,47750,47800,47750,235
20250311,142800,4429299300,47800,47750,47800,47750,129
20250311,142700,4423138850,47750,47800,47800,47750,32
20250311,142600,4421609900,47750,47800,47800,47750,144
20250311,142500,4414731150,47800,47800,47900,47800,116
20250311,142400,4409183300,47850,47850,47900,47800,380
20250311,142300,4390998750,47850,47850,47850,47800,230
20250311,142200,4379996750,47800,47750,47850,47750,394
20250311,142100,4361165900,47800,47750,47800,47750,99
20250311,142000,4356438050,47800,47750,47800,47750,98
20250311,141900,4351757450,47750,47750,47800,47750,238
20250311,141800,4340381900,47750,47750,47800,47750,94
20250311,141700,4335891750,47800,47800,47850,47800,281
20250311,141600,4322458250,47800,47800,47850,47800,159
20250311,141500,4314857100,47850,47800,47850,47800,243
20250311,141400,4303239450,47800,47850,47850,47800,94
20250311,141300,4298745600,47800,47800,47850,47800,312
20250311,141200,4283828550,47800,47850,47850,47800,41
20250311,141100,4281867450,47800,47850,47900,47800,89
20250311,141000,4277609650,47800,47850,47900,47800,1596
20250311,140900,4201235600,47850,47850,47900,47850,115
20250311,140800,4195732100,47900,47900,47900,47850,179
20250311,140700,4187162550,47900,47900,47950,47900,26
20250311,140600,4185916950,47950,47900,47950,47900,267
20250311,140500,4173126150,47950,47900,47950,47900,26
20250311,140400,4171880050,47900,47900,47950,47900,208
20250311,140300,4161915200,47950,47950,47950,47900,141
20250311,140200,4155156600,48000,48000,48050,47950,643
20250311,140100,4124296650,48050,48000,48050,48000,90
20250311,140000,4119976000,48050,48000,48050,48000,31
20250311,135900,4118486950,48050,48050,48050,48000,178
20250311,135800,4109936700,48050,48000,48050,48000,789
20250311,135700,4072052700,48000,48000,48000,47950,28
20250311,135600,4070708950,48000,47900,48000,47900,257
20250311,135500,4058386800,47950,47900,48000,47900,95
20250311,135400,4053831500,47950,47900,48000,47850,819
20250311,135300,4014597825,48000,47950,48000,47900,817
20250311,135200,3975449425,48000,48000,48000,47950,233
20250311,135100,3964275425,48000,48000,48000,47950,194
20250311,135000,3954968275,48000,48050,48050,47950,42
20250311,134900,3952953075,48050,48000,48050,48000,211
20250311,134800,3942823325,48050,48050,48050,48000,243
20250311,134700,3931156725,48050,48050,48050,48000,153
20250311,134600,3923805125,48050,48050,48050,48000,182
20250311,134500,3915067375,48000,48000,48050,48000,37
20250311,134400,3913291175,48050,48000,48100,48000,176
20250311,134300,3904840475,48100,48100,48100,48000,328
20250311,134200,3889079125,48100,48100,48100,48050,94
20250311,134100,3884561225,48100,48100,48100,48050,86
20250311,134000,3880428225,48100,48050,48100,48050,180
20250311,133900,3871777825,48050,48100,48100,48050,79
20250311,133800,3867981375,48050,48050,48100,48050,265
20250311,133700,3855246075,48100,48050,48100,48050,43
20250311,133600,3853179625,48050,48100,48100,48050,59
20250311,133500,3850344175,48150,48050,48150,48050,57
20250311,133400,3847602175,48150,48150,48150,48100,124
20250311,133300,3841636425,48150,48200,48200,48100,130
20250311,133200,3835380025,48150,48200,48200,48150,140
20250311,133100,3828638925,48200,48200,48200,48150,87
20250311,133000,3824448275,48200,48200,48200,48200,10
20250311,132900,3823966275,48150,48150,48200,48150,67
20250311,132800,3820739175,48200,48050,48250,48050,1658
20250311,132700,3740957975,48100,48100,48100,48100,25
20250311,132600,3739755475,48100,48100,48100,48050,285
20250311,132500,3726049275,48050,48050,48050,48050,0
20250311,132400,3726049275,48050,48050,48100,48050,439
20250311,132300,3704953675,48050,48050,48050,48000,73
20250311,132200,3701448425,48000,48050,48050,48000,41
20250311,132100,3699479875,48050,48050,48050,47950,132
20250311,132000,3693142775,48050,48000,48050,48000,51
20250311,131900,3690693425,48000,47950,48000,47950,114
20250311,131800,3685223875,48050,47950,48050,47950,232
20250311,131700,3674092075,48000,48000,48000,48000,49
20250311,131600,3671740075,48000,48000,48000,47950,58
20250311,131500,3668958475,48000,47950,48050,47950,263
20250311,131400,3656334900,48000,48000,48000,47950,69
20250311,131300,3653025650,48050,47950,48050,47900,127
20250311,131200,3646933000,48050,48050,48050,47850,113
20250311,131100,3641511800,48100,48100,48150,47850,763
20250311,131000,3604913400,48100,48100,48100,48100,9
20250311,130900,3604480500,48200,48150,48200,48100,185
20250311,130800,3595575850,48150,48000,48150,48000,686
20250311,130700,3562633550,47950,47900,48000,47900,777
20250311,130600,3525383050,47900,47900,47900,47850,161
20250311,130500,3517676300,47900,47850,47900,47850,180
20250311,130400,3509061650,47900,47900,47900,47850,145
20250311,130300,3502121400,47900,47850,47900,47850,128
20250311,130200,3495993400,47850,47900,47900,47850,199
20250311,130100,3486468100,47950,47900,47950,47900,61
20250311,130000,3483545650,47900,47900,47950,47900,51
20250311,125900,3481102200,47900,47950,47950,47850,656
20250311,125800,3449683300,47950,47950,47950,47950,56
20250311,125700,3446998100,47950,47950,48000,47900,201
20250311,125600,3437361750,47950,47950,47950,47900,113
20250311,125500,3431943500,47950,47950,47950,47950,108
20250311,125400,3426764900,47950,47950,48000,47900,247
20250311,125300,3414924875,47975,47950,48000,47925,132
20250311,125200,3408594675,47950,47950,47975,47950,141
20250311,125100,3401833475,47950,48000,48000,47950,67
20250311,125000,3398620075,48000,47975,48000,47975,36
20250311,124900,3396892225,47975,47950,48000,47950,422
20250311,124800,3376651825,47950,48000,48000,47950,405
20250311,124700,3357231550,47950,48000,48000,47950,65
20250311,124600,3354114250,48000,47950,48000,47950,49
20250311,124500,3351764550,48000,47950,48000,47950,115
20250311,124400,3346244800,47950,47950,47950,47900,445
20250311,124300,3324909600,47950,47950,47950,47900,107
20250311,124200,3319779700,47900,47950,47950,47900,82
20250311,124100,3315850450,47950,47950,47950,47900,84
20250311,124000,3311825350,47900,48000,48000,47900,230
20250311,123900,3300801650,48000,47950,48000,47950,116
20250311,123800,3295238700,48000,48000,48000,48000,57
20250311,123700,3292502700,48000,47950,48000,47950,127
20250311,123600,3286409450,48000,48000,48050,47950,62
20250311,123500,3283433500,48000,47950,48000,47950,146
20250311,123400,3276428300,47950,47950,48000,47950,61
20250311,123300,3273503150,48050,48050,48050,47900,439
20250311,123200,3252452750,48050,48100,48100,47950,268
20250311,123100,3239586900,48100,48100,48100,48100,319
20250311,123000,3224243000,48150,48200,48200,48150,359
20250311,122900,3206955900,48250,48250,48250,48200,215
20250311,122800,3196591050,48250,48200,48250,48200,42
20250311,122700,3194566050,48200,48200,48200,48150,354
20250311,122600,3177506975,48200,48150,48200,48150,113
20250311,122500,3172063575,48200,48200,48200,48200,227
20250311,122400,3161122175,48200,48200,48200,48150,68
20250311,122300,3157847125,48200,48150,48200,48150,32
20250311,122200,3156306275,48200,48050,48200,48050,2167
20250311,122100,3052072675,48050,48000,48050,48000,109
20250311,122000,3046837825,48050,48000,48050,48000,54
20250311,121900,3044244775,48050,48050,48050,48000,131
20250311,121800,3037952825,48000,48000,48000,48000,79
20250311,121700,3034160825,48000,48050,48050,48000,74
20250311,121600,3030607775,48050,48050,48050,48000,58
20250311,121500,3027823275,48050,48050,48050,48050,118
20250311,121400,3022153375,48050,48050,48050,48000,117
20250311,121300,3016534175,48050,48050,48050,48050,46
20250311,121200,3014323875,48050,48050,48100,48050,53
20250311,121100,3011776575,48050,48050,48100,48050,165
20250311,121000,3003847325,48050,48050,48100,48050,314
20250311,120900,2988757725,48100,48100,48100,48050,92
20250311,120800,2984335375,48100,48100,48100,48100,237
20250311,120700,2972935675,48050,48100,48100,48050,66
20250311,120600,2969763725,48100,48050,48100,48000,1438
20250311,120500,2900642225,48050,48050,48050,48000,50
20250311,120400,2898241275,48050,48050,48050,48000,96
20250311,120300,2893631225,48050,48050,48050,48000,118
20250311,120200,2887965925,48050,48050,48050,48000,94
20250311,120100,2883453325,48000,48050,48050,48000,13
20250311,120000,2882828725,48000,48000,48050,48000,105
20250311,115900,2877787625,47950,48050,48050,47950,96
20250311,115800,2873179825,48050,48000,48050,48000,37
20250311,115700,2871402875,48000,48000,48050,48000,89
20250311,115600,2867130825,47950,48000,48050,47950,402
20250311,115500,2847833275,48000,48000,48000,47950,171
20250311,115400,2839627675,47950,48000,48000,47950,94
20250311,115300,2835120175,48000,47950,48000,47950,43
20250311,115200,2833056325,48000,47975,48000,47950,179
20250311,115100,2824470350,47975,48000,48000,47975,26
20250311,115000,2823222425,47950,47950,48000,47950,65
20250311,114900,2820104975,47950,48000,48000,47950,74
20250311,114800,2816556275,48000,48000,48000,47950,34
20250311,114700,2814924325,48000,48000,48050,48000,224
20250311,114600,2804170625,48050,48050,48050,48050,1
20250311,114500,2804122575,48000,48050,48050,48000,66
20250311,114400,2800953575,48050,48050,48050,48050,63
20250311,114300,2797926425,48050,48100,48100,48050,44
20250311,114200,2795811875,48050,48050,48100,48050,132
20250311,114100,2789468975,48050,48050,48050,48050,139
20250311,114000,2782790025,48050,47950,48050,47950,659
20250311,113900,2751180325,47950,47950,47950,47900,61
20250311,113800,2748257625,47900,47950,47950,47900,102
20250311,113700,2743367525,47900,47950,47950,47900,114
20250311,113600,2737903775,47950,47900,47950,47900,9
20250311,113500,2737472375,47900,47950,47950,47900,66
20250311,113400,2734309675,47950,47950,47950,47900,135
20250311,113300,2727838975,47950,47950,47950,47900,73
20250311,113200,2724338725,47950,48000,48050,47950,461
20250311,113100,2702219125,48000,48050,48050,48000,116
20250311,113000,2696650525,48050,48050,48100,48000,247
20250311,112900,2684783825,48050,48050,48100,48050,735
20250311,112800,2649465125,48050,48050,48050,48000,98
20250311,112700,2644760075,48050,48050,48050,48000,59
20250311,112600,2641927675,48050,48050,48050,48050,35
20250311,112500,2640245925,48000,48000,48000,47950,263
20250311,112400,2627625525,47950,48000,48000,47950,102
20250311,112300,2622732575,48050,48050,48050,48050,0
20250311,112200,2622732575,48050,48000,48050,48000,113
20250311,112100,2617306225,48000,48000,48000,48000,78
20250311,112000,2613562225,48000,48000,48000,47950,210
20250311,111900,2603484775,48000,48000,48000,47950,184
20250311,111800,2594655225,48000,48000,48000,47950,324
20250311,111700,2579115725,48000,48000,48025,48000,77
20250311,111600,2575419600,48000,48000,48000,48000,41
20250311,111500,2573451600,48000,48050,48050,48000,37
20250311,111400,2571675550,48050,47950,48050,47900,201
20250311,111300,2562038250,47950,47950,47950,47950,98
20250311,111200,2557339150,47900,47900,47950,47900,279
20250311,111100,2543965550,47900,47900,47950,47900,64
20250311,111000,2540898750,47900,47950,47950,47850,376
20250311,110900,2522895650,47950,47900,47950,47850,82
20250311,110800,2518969750,47900,47900,47950,47850,188
20250311,110700,2509964650,47900,47900,47950,47900,164
20250311,110600,2502104000,47950,47950,47950,47950,88
20250311,110500,2497884400,47900,47900,47900,47900,49
20250311,110400,2495537300,47950,48050,48050,47950,7
20250311,110300,2495201450,47950,47900,47950,47850,157
20250311,110200,2487681100,47850,47850,48000,47800,529
20250311,110100,2462333900,47850,47850,47900,47800,92
20250311,110000,2457930850,47900,47900,47900,47800,247
20250311,105900,2446109750,47850,47850,47900,47850,147
20250311,105800,2439071950,47850,47900,47900,47850,210
20250311,105700,2429017000,47900,47900,47900,47900,35
20250311,105600,2427340500,47900,48000,48000,47900,335
20250311,105500,2411290550,47950,48050,48050,47900,1905
20250311,105400,2319892750,48000,48050,48050,48000,97
20250311,105300,2315236250,48050,48100,48100,48000,232
20250311,105200,2304090850,48100,48050,48100,48000,646
20250311,105100,2273048150,48000,48050,48050,48000,136
20250311,105000,2266519250,48050,48050,48050,48000,115
20250311,104900,2260998100,48000,48050,48050,48000,57
20250311,104800,2258261050,48000,48050,48050,48000,171
20250311,104700,2250046800,48050,48000,48050,48000,61
20250311,104600,2247118500,48050,48100,48100,48050,79
20250311,104500,2243322450,48100,48050,48100,48050,253
20250311,104400,2231163550,48100,48100,48100,48100,13
20250311,104300,2230538250,48100,48100,48100,48050,208
20250311,104200,2220535950,48100,48050,48100,48000,765
20250311,104100,2183776300,48050,48050,48050,48000,106
20250311,104000,2178684525,48050,48100,48100,48000,422
20250311,103900,2158408175,48050,48100,48100,48050,26
20250311,103800,2157157625,48050,48100,48100,48050,434
20250311,103700,2136300875,48100,48050,48100,48050,401
20250311,103600,2117022375,48100,48100,48100,48050,21
20250311,103500,2116012325,48100,48150,48150,48050,358
20250311,103400,2098791975,48150,48150,48150,48150,40
20250311,103300,2096865975,48100,48100,48100,48100,60
20250311,103200,2093979975,48150,48150,48150,48100,60
20250311,103100,2091093625,48150,48150,48200,48100,481
20250311,103000,2067933175,48150,48200,48200,48150,238
20250311,102900,2056472725,48150,48200,48250,48150,203
20250311,102800,2046687125,48200,48250,48250,48200,62
20250311,102700,2043697875,48250,48300,48300,48250,67
20250311,102600,2040464925,48300,48350,48400,48300,238
20250311,102500,2028967175,48350,48300,48350,48250,326
20250311,102400,2013216375,48300,48300,48300,48300,26
20250311,102300,2011960575,48250,48250,48300,48250,141
20250311,102200,2005154025,48250,48300,48300,48200,126
20250311,102100,1999072825,48250,48200,48250,48200,194
20250311,102000,1989717225,48200,48100,48200,48100,860
20250311,101900,1948327225,48050,48150,48150,48050,173
20250311,101800,1940006375,48100,48100,48200,48050,450
20250311,101700,1918357825,48050,48100,48100,48050,92
20250311,101600,1913936125,48100,48100,48100,48100,85
20250311,101500,1909847625,48100,48050,48100,48050,158
20250311,101400,1902248675,48050,48050,48100,48050,373
20250311,101300,1884325975,48100,48150,48150,48050,107
20250311,101200,1879181925,48150,48100,48150,48050,355
20250311,101100,1862105625,48100,48100,48250,48050,252
20250311,101000,1849977225,48150,48200,48200,48100,869
20250311,100900,1808140075,48300,47950,48300,47900,445
20250311,100800,1786716475,48100,48100,48150,47800,2826
20250311,100700,1651257425,48150,48150,48250,48100,319
20250311,100600,1635899575,48200,48200,48250,48150,280
20250311,100500,1622414575,48250,48425,48450,48200,691
20250311,100400,1589013200,48450,48550,48550,48450,423
20250311,100300,1568493300,48550,48550,48550,48550,53
20250311,100200,1565920150,48550,48600,48600,48550,14
20250311,100100,1565240100,48650,48650,48650,48550,259
20250311,100000,1552652650,48650,48650,48650,48600,267
20250311,095900,1539670700,48650,48600,48650,48600,161
20250311,095800,1531844750,48600,48650,48650,48600,112
20250311,095700,1526400100,48650,48650,48650,48650,65
20250311,095600,1523237850,48650,48650,48650,48650,121
20250311,095500,1517351200,48650,48550,48750,48550,391
20250311,095400,1498325400,48550,48550,48550,48400,454
20250311,095300,1476307100,48500,48700,48700,48500,149
20250311,095200,1469075450,48700,48700,48700,48500,503
20250311,095100,1444636525,48750,48800,48800,48650,47
20250311,095000,1442349125,48700,48650,48700,48550,280
20250311,094900,1428726225,48700,48550,48700,48550,241
20250311,094800,1417016225,48600,48750,48750,48600,484
20250311,094700,1393465225,48750,48700,48750,48700,122
20250311,094600,1387522125,48700,48850,48850,48700,338
20250311,094500,1371045275,48850,48700,48950,48650,332
20250311,094400,1354857225,48900,48750,48950,48600,302
20250311,094300,1340127775,48900,49150,49150,48750,1933
20250311,094200,1245418975,49200,49150,49250,49150,109
20250311,094100,1240057975,49250,49150,49250,49150,38
20250311,094000,1238189975,49150,49250,49250,49100,173
20250311,093900,1229679125,49250,49250,49250,49250,87
20250311,093800,1225394375,49300,49350,49350,49300,232
20250311,093700,1213954575,49350,49300,49350,49300,509
20250311,093600,1188852775,49300,49300,49300,49200,121
20250311,093500,1182896725,49200,49200,49300,49150,266
20250311,093400,1169810275,49200,49100,49300,49100,341
20250311,093300,1153040125,49200,49200,49200,49050,248
20250311,093200,1140864725,49200,49050,49200,49050,257
20250311,093100,1128247450,49050,49200,49300,49000,930
20250311,093000,1082560350,49200,49100,49350,49100,1536
20250311,092900,1007000150,49100,48900,49100,48900,925
20250311,092800,961692550,48900,48850,48900,48650,67
20250311,092700,958419850,48850,48650,48850,48650,457
20250311,092600,936160900,48700,48650,48700,48650,14
20250311,092500,935479750,48650,48550,48650,48450,640
20250311,092400,904402950,48500,48450,48500,48400,330
20250311,092300,888406900,48450,48350,48450,48300,288
20250311,092200,874477900,48350,48400,48450,48300,405
20250311,092100,854881500,48450,48450,48450,48350,110
20250311,092000,849556350,48450,48300,48450,48300,773
20250311,091900,812178850,48300,48250,48300,48200,257
20250311,091800,799788700,48300,48200,48300,48200,44
20250311,091700,797666600,48200,48150,48350,48150,453
20250311,091600,775825100,48150,48250,48250,48150,633
20250311,091500,745322450,48250,48200,48300,48200,134
20250311,091400,738859700,48200,48300,48300,48200,167
20250311,091300,730794600,48300,48200,48300,48150,741
20250311,091200,695043200,48200,48200,48200,48150,303
20250311,091100,680447400,48200,47950,48250,47950,788
20250311,091000,642520350,48000,48150,48150,48000,87
20250311,090900,638337300,48000,48000,48150,48000,386
20250311,090800,619802350,48000,48150,48250,48000,394
20250311,090700,600849900,48150,48000,48250,47950,539
20250311,090600,574948900,47950,48250,48250,47950,439
20250311,090500,553861900,48250,47950,48300,47950,183
20250311,090400,545077900,47950,48300,48400,47900,1268
20250311,090300,483959450,48300,48150,48300,48150,1447
20250311,090200,414214900,48050,48050,48150,47750,1161
20250311,090100,358588650,48050,47850,48350,47500,3037
20250311,090000,212670650,47900,47200,47900,47100,4502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210300 5439180375 47900 47900 47900 47900 1109
3 20250311 210200 5439180375 47900 47900 47900 47900 0
4 20250311 210100 5439180375 47900 47900 47900 47900 0
5 20250311 210000 5439180375 47900 47900 47900 47900 0
6 20250311 205900 5439180375 47900 47900 47900 47900 0
7 20250311 205800 5439180375 47900 47900 47900 47900 0
8 20250311 205700 5439180375 47900 47900 47900 47900 0
9 20250311 205600 5439180375 47900 47900 47900 47900 0
10 20250311 205500 5439180375 47900 47900 47900 47900 0
11 20250311 205400 5439180375 47900 47900 47900 47900 0
12 20250311 205300 5439180375 47900 47900 47900 47900 0
13 20250311 205200 5439180375 47900 47900 47900 47900 0
14 20250311 205100 5439180375 47900 47900 47900 47900 0
15 20250311 205000 5439180375 47900 47900 47900 47900 0
16 20250311 204900 5439180375 47900 47900 47900 47900 0
17 20250311 204800 5439180375 47900 47900 47900 47900 0
18 20250311 204700 5439180375 47900 47900 47900 47900 0
19 20250311 204600 5439180375 47900 47900 47900 47900 0
20 20250311 204500 5439180375 47900 47900 47900 47900 0
21 20250311 204400 5439180375 47900 47900 47900 47900 0
22 20250311 204300 5439180375 47900 47900 47900 47900 0
23 20250311 204200 5439180375 47900 47900 47900 47900 0
24 20250311 204100 5439180375 47900 47900 47900 47900 0
25 20250311 204000 5439180375 47900 47900 47900 47900 0
26 20250311 203900 5439180375 47900 47900 47900 47900 0
27 20250311 203800 5439180375 47900 47900 47900 47900 0
28 20250311 203700 5439180375 47900 47900 47900 47900 0
29 20250311 203600 5439180375 47900 47900 47900 47900 0
30 20250311 203500 5439180375 47900 47900 47900 47900 0
31 20250311 203400 5439180375 47900 47900 47900 47900 0
32 20250311 203300 5439180375 47900 47900 47900 47900 1109
33 20250311 203200 5439180375 47900 47900 47900 47900 0
34 20250311 203100 5439180375 47900 47900 47900 47900 0
35 20250311 203000 5439180375 47900 47900 47900 47900 0
36 20250311 202900 5439180375 47900 47900 47900 47900 0
37 20250311 202800 5439180375 47900 47900 47900 47900 0
38 20250311 202700 5439180375 47900 47900 47900 47900 0
39 20250311 202600 5439180375 47900 47900 47900 47900 0
40 20250311 202500 5439180375 47900 47900 47900 47900 0
41 20250311 202400 5439180375 47900 47900 47900 47900 0
42 20250311 202300 5439180375 47900 47900 47900 47900 0
43 20250311 202200 5439180375 47900 47900 47900 47900 0
44 20250311 202100 5439180375 47900 47900 47900 47900 0
45 20250311 202000 5439180375 47900 47900 47900 47900 0
46 20250311 201900 5439180375 47900 47900 47900 47900 0
47 20250311 201800 5439180375 47900 47900 47900 47900 0
48 20250311 201700 5439180375 47900 47900 47900 47900 0
49 20250311 201600 5439180375 47900 47900 47900 47900 0
50 20250311 201500 5439180375 47900 47900 47900 47900 0
51 20250311 201400 5439180375 47900 47900 47900 47900 0
52 20250311 201300 5439180375 47900 47900 47900 47900 0
53 20250311 201200 5439180375 47900 47900 47900 47900 0
54 20250311 201100 5439180375 47900 47900 47900 47900 0
55 20250311 201000 5439180375 47900 47900 47900 47900 0
56 20250311 200900 5439180375 47900 47900 47900 47900 0
57 20250311 200800 5439180375 47900 47900 47900 47900 0
58 20250311 200700 5439180375 47900 47900 47900 47900 0
59 20250311 200600 5439180375 47900 47900 47900 47900 0
60 20250311 200500 5439180375 47900 47900 47900 47900 0
61 20250311 200400 5439180375 47900 47900 47900 47900 0
62 20250311 200300 5439180375 47900 47900 47900 47900 1109
63 20250311 200200 5439180375 47900 47900 47900 47900 0
64 20250311 200100 5439180375 47900 47900 47900 47900 0
65 20250311 200000 5439180375 47900 47900 47900 47900 0
66 20250311 195900 5439180375 47900 47900 47900 47900 0
67 20250311 195800 5439180375 47900 47900 47900 47900 0
68 20250311 195700 5439180375 47900 47900 47900 47900 0
69 20250311 195600 5439180375 47900 47900 47900 47900 0
70 20250311 195500 5439180375 47900 47900 47900 47900 0
71 20250311 195400 5439180375 47900 47900 47900 47900 0
72 20250311 195300 5439180375 47900 47900 47900 47900 0
73 20250311 195200 5439180375 47900 47900 47900 47900 0
74 20250311 195100 5439180375 47900 47900 47900 47900 0
75 20250311 195000 5439180375 47900 47900 47900 47900 0
76 20250311 194900 5439180375 47900 47900 47900 47900 0
77 20250311 194800 5439180375 47900 47900 47900 47900 0
78 20250311 194700 5439180375 47900 47900 47900 47900 0
79 20250311 194600 5439180375 47900 47900 47900 47900 0
80 20250311 194500 5439180375 47900 47900 47900 47900 0
81 20250311 194400 5439180375 47900 47900 47900 47900 0
82 20250311 194300 5439180375 47900 47900 47900 47900 0
83 20250311 194200 5439180375 47900 47900 47900 47900 0
84 20250311 194100 5439180375 47900 47900 47900 47900 0
85 20250311 194000 5439180375 47900 47900 47900 47900 0
86 20250311 193900 5439180375 47900 47900 47900 47900 0
87 20250311 193800 5439180375 47900 47900 47900 47900 0
88 20250311 193700 5439180375 47900 47900 47900 47900 0
89 20250311 193600 5439180375 47900 47900 47900 47900 0
90 20250311 193500 5439180375 47900 47900 47900 47900 0
91 20250311 193400 5439180375 47900 47900 47900 47900 0
92 20250311 193300 5439180375 47900 47900 47900 47900 1109
93 20250311 193200 5439180375 47900 47900 47900 47900 0
94 20250311 193100 5439180375 47900 47900 47900 47900 0
95 20250311 193000 5439180375 47900 47900 47900 47900 0
96 20250311 192900 5439180375 47900 47900 47900 47900 0
97 20250311 192800 5439180375 47900 47900 47900 47900 0
98 20250311 192700 5439180375 47900 47900 47900 47900 0
99 20250311 192600 5439180375 47900 47900 47900 47900 0
100 20250311 192500 5439180375 47900 47900 47900 47900 0
101 20250311 192400 5439180375 47900 47900 47900 47900 0
102 20250311 192300 5439180375 47900 47900 47900 47900 0
103 20250311 192200 5439180375 47900 47900 47900 47900 0
104 20250311 192100 5439180375 47900 47900 47900 47900 0
105 20250311 192000 5439180375 47900 47900 47900 47900 0
106 20250311 191900 5439180375 47900 47900 47900 47900 0
107 20250311 191800 5439180375 47900 47900 47900 47900 0
108 20250311 191700 5439180375 47900 47900 47900 47900 0
109 20250311 191600 5439180375 47900 47900 47900 47900 0
110 20250311 191500 5439180375 47900 47900 47900 47900 0
111 20250311 191400 5439180375 47900 47900 47900 47900 0
112 20250311 191300 5439180375 47900 47900 47900 47900 0
113 20250311 191200 5439180375 47900 47900 47900 47900 0
114 20250311 191100 5439180375 47900 47900 47900 47900 0
115 20250311 191000 5439180375 47900 47900 47900 47900 0
116 20250311 190900 5439180375 47900 47900 47900 47900 0
117 20250311 190800 5439180375 47900 47900 47900 47900 0
118 20250311 190700 5439180375 47900 47900 47900 47900 0
119 20250311 190600 5439180375 47900 47900 47900 47900 0
120 20250311 190500 5439180375 47900 47900 47900 47900 0
121 20250311 190400 5439180375 47900 47900 47900 47900 0
122 20250311 190300 5439180375 47900 47900 47900 47900 1109
123 20250311 190200 5439180375 47900 47900 47900 47900 0
124 20250311 190100 5439180375 47900 47900 47900 47900 0
125 20250311 190000 5439180375 47900 47900 47900 47900 0
126 20250311 185900 5439180375 47900 47900 47900 47900 0
127 20250311 185800 5439180375 47900 47900 47900 47900 0
128 20250311 185700 5439180375 47900 47900 47900 47900 0
129 20250311 185600 5439180375 47900 47900 47900 47900 0
130 20250311 185500 5439180375 47900 47900 47900 47900 0
131 20250311 185400 5439180375 47900 47900 47900 47900 0
132 20250311 185300 5439180375 47900 47900 47900 47900 0
133 20250311 185200 5439180375 47900 47900 47900 47900 0
134 20250311 185100 5439180375 47900 47900 47900 47900 0
135 20250311 185000 5439180375 47900 47900 47900 47900 0
136 20250311 184900 5439180375 47900 47900 47900 47900 0
137 20250311 184800 5439180375 47900 47900 47900 47900 0
138 20250311 184700 5439180375 47900 47900 47900 47900 0
139 20250311 184600 5439180375 47900 47900 47900 47900 0
140 20250311 184500 5439180375 47900 47900 47900 47900 0
141 20250311 184400 5439180375 47900 47900 47900 47900 0
142 20250311 184300 5439180375 47900 47900 47900 47900 0
143 20250311 184200 5439180375 47900 47900 47900 47900 0
144 20250311 184100 5439180375 47900 47900 47900 47900 0
145 20250311 184000 5439180375 47900 47900 47900 47900 0
146 20250311 183900 5439180375 47900 47900 47900 47900 0
147 20250311 183800 5439180375 47900 47900 47900 47900 0
148 20250311 183700 5439180375 47900 47900 47900 47900 0
149 20250311 183600 5439180375 47900 47900 47900 47900 0
150 20250311 183500 5439180375 47900 47900 47900 47900 0
151 20250311 183400 5439180375 47900 47900 47900 47900 0
152 20250311 183300 5439180375 47900 47900 47900 47900 1109
153 20250311 183200 5439180375 47900 47900 47900 47900 0
154 20250311 183100 5439180375 47900 47900 47900 47900 0
155 20250311 183000 5439180375 47900 47900 47900 47900 0
156 20250311 182900 5439180375 47900 47900 47900 47900 0
157 20250311 182800 5439180375 47900 47900 47900 47900 0
158 20250311 182700 5439180375 47900 47900 47900 47900 0
159 20250311 182600 5439180375 47900 47900 47900 47900 0
160 20250311 182500 5439180375 47900 47900 47900 47900 0
161 20250311 182400 5439180375 47900 47900 47900 47900 0
162 20250311 182300 5439180375 47900 47900 47900 47900 0
163 20250311 182200 5439180375 47900 47900 47900 47900 0
164 20250311 182100 5439180375 47900 47900 47900 47900 0
165 20250311 182000 5439180375 47900 47900 47900 47900 0
166 20250311 181900 5439180375 47900 47900 47900 47900 0
167 20250311 181800 5439180375 47900 47900 47900 47900 0
168 20250311 181700 5439180375 47900 47900 47900 47900 0
169 20250311 181600 5439180375 47900 47900 47900 47900 0
170 20250311 181500 5439180375 47900 47900 47900 47900 0
171 20250311 181400 5439180375 47900 47900 47900 47900 0
172 20250311 181300 5439180375 47900 47900 47900 47900 0
173 20250311 181200 5439180375 47900 47900 47900 47900 0
174 20250311 181100 5439180375 47900 47900 47900 47900 0
175 20250311 181000 5439180375 47900 47900 47900 47900 0
176 20250311 180900 5439180375 47900 47900 47900 47900 0
177 20250311 180800 5439180375 47900 47900 47900 47900 0
178 20250311 180700 5439180375 47900 47900 47900 47900 0
179 20250311 180600 5439180375 47900 47900 47900 47900 0
180 20250311 180500 5439180375 47900 47900 47900 47900 0
181 20250311 180400 5439180375 47900 47900 47900 47900 0
182 20250311 180300 5439180375 47900 47900 47900 47900 1109
183 20250311 180200 5439180375 47900 47900 47900 47900 0
184 20250311 180100 5439180375 47900 47900 47900 47900 0
185 20250311 180000 5439180375 47900 47900 47900 47900 0
186 20250311 175900 5439180375 47900 47900 47900 47900 0
187 20250311 175800 5439180375 47900 47900 47900 47900 0
188 20250311 175700 5439180375 47900 47900 47900 47900 0
189 20250311 175600 5439180375 47900 47900 47900 47900 0
190 20250311 175500 5439180375 47900 47900 47900 47900 0
191 20250311 175400 5439180375 47900 47900 47900 47900 0
192 20250311 175300 5439180375 47900 47900 47900 47900 0
193 20250311 175200 5439180375 47900 47900 47900 47900 0
194 20250311 175100 5439180375 47900 47900 47900 47900 0
195 20250311 175000 5439180375 47900 47900 47900 47900 0
196 20250311 174900 5439180375 47900 47900 47900 47900 0
197 20250311 174800 5439180375 47900 47900 47900 47900 0
198 20250311 174700 5439180375 47900 47900 47900 47900 0
199 20250311 174600 5439180375 47900 47900 47900 47900 0
200 20250311 174500 5439180375 47900 47900 47900 47900 0
201 20250311 174400 5439180375 47900 47900 47900 47900 0
202 20250311 174300 5439180375 47900 47900 47900 47900 0
203 20250311 174200 5439180375 47900 47900 47900 47900 0
204 20250311 174100 5439180375 47900 47900 47900 47900 0
205 20250311 174000 5439180375 47900 47900 47900 47900 0
206 20250311 173900 5439180375 47900 47900 47900 47900 0
207 20250311 173800 5439180375 47900 47900 47900 47900 0
208 20250311 173700 5439180375 47900 47900 47900 47900 0
209 20250311 173600 5439180375 47900 47900 47900 47900 0
210 20250311 173500 5439180375 47900 47900 47900 47900 0
211 20250311 173400 5439180375 47900 47900 47900 47900 0
212 20250311 173300 5439180375 47900 47900 47900 47900 1109
213 20250311 173200 5439180375 47900 47900 47900 47900 0
214 20250311 173100 5439180375 47900 47900 47900 47900 0
215 20250311 173000 5439180375 47900 47900 47900 47900 0
216 20250311 172900 5439180375 47900 47900 47900 47900 0
217 20250311 172800 5439180375 47900 47900 47900 47900 0
218 20250311 172700 5439180375 47900 47900 47900 47900 0
219 20250311 172600 5439180375 47900 47900 47900 47900 0
220 20250311 172500 5439180375 47900 47900 47900 47900 0
221 20250311 172400 5439180375 47900 47900 47900 47900 0
222 20250311 172300 5439180375 47900 47900 47900 47900 0
223 20250311 172200 5439180375 47900 47900 47900 47900 0
224 20250311 172100 5439180375 47900 47900 47900 47900 0
225 20250311 172000 5439180375 47900 47900 47900 47900 0
226 20250311 171900 5439180375 47900 47900 47900 47900 0
227 20250311 171800 5439180375 47900 47900 47900 47900 0
228 20250311 171700 5439180375 47900 47900 47900 47900 0
229 20250311 171600 5439180375 47900 47900 47900 47900 0
230 20250311 171500 5439180375 47900 47900 47900 47900 0
231 20250311 171400 5439180375 47900 47900 47900 47900 0
232 20250311 171300 5439180375 47900 47900 47900 47900 0
233 20250311 171200 5439180375 47900 47900 47900 47900 0
234 20250311 171100 5439180375 47900 47900 47900 47900 0
235 20250311 171000 5439180375 47900 47900 47900 47900 0
236 20250311 170900 5439180375 47900 47900 47900 47900 0
237 20250311 170800 5439180375 47900 47900 47900 47900 0
238 20250311 170700 5439180375 47900 47900 47900 47900 0
239 20250311 170600 5439180375 47900 47900 47900 47900 0
240 20250311 170500 5439180375 47900 47900 47900 47900 0
241 20250311 170400 5439180375 47900 47900 47900 47900 0
242 20250311 170300 5439180375 47900 47900 47900 47900 1109
243 20250311 170200 5439180375 47900 47900 47900 47900 0
244 20250311 170100 5439180375 47900 47900 47900 47900 0
245 20250311 170000 5439180375 47900 47900 47900 47900 0
246 20250311 165900 5439180375 47900 47900 47900 47900 0
247 20250311 165800 5439180375 47900 47900 47900 47900 0
248 20250311 165700 5439180375 47900 47900 47900 47900 0
249 20250311 165600 5439180375 47900 47900 47900 47900 0
250 20250311 165500 5439180375 47900 47900 47900 47900 0
251 20250311 165400 5439180375 47900 47900 47900 47900 0
252 20250311 165300 5439180375 47900 47900 47900 47900 0
253 20250311 165200 5439180375 47900 47900 47900 47900 0
254 20250311 165100 5439180375 47900 47900 47900 47900 0
255 20250311 165000 5439180375 47900 47900 47900 47900 0
256 20250311 164900 5439180375 47900 47900 47900 47900 0
257 20250311 164800 5439180375 47900 47900 47900 47900 0
258 20250311 164700 5439180375 47900 47900 47900 47900 0
259 20250311 164600 5439180375 47900 47900 47900 47900 0
260 20250311 164500 5439180375 47900 47900 47900 47900 0
261 20250311 164400 5439180375 47900 47900 47900 47900 0
262 20250311 164300 5439180375 47900 47900 47900 47900 0
263 20250311 164200 5439180375 47900 47900 47900 47900 0
264 20250311 164100 5439180375 47900 47900 47900 47900 0
265 20250311 164000 5439180375 47900 47900 47900 47900 0
266 20250311 163900 5439180375 47900 47900 47900 47900 0
267 20250311 163800 5439180375 47900 47900 47900 47900 0
268 20250311 163700 5439180375 47900 47900 47900 47900 0
269 20250311 163600 5439180375 47900 47900 47900 47900 0
270 20250311 163500 5439180375 47900 47900 47900 47900 0
271 20250311 163400 5439180375 47900 47900 47900 47900 0
272 20250311 163300 5439180375 47900 47900 47900 47900 1109
273 20250311 163200 5439180375 47900 47900 47900 47900 0
274 20250311 163100 5439180375 47900 47900 47900 47900 0
275 20250311 163000 5439180375 47900 47900 47900 47900 0
276 20250311 162900 5439180375 47900 47900 47900 47900 0
277 20250311 162800 5439180375 47900 47900 47900 47900 0
278 20250311 162700 5439180375 47900 47900 47900 47900 0
279 20250311 162600 5439180375 47900 47900 47900 47900 0
280 20250311 162500 5439180375 47900 47900 47900 47900 0
281 20250311 162400 5439180375 47900 47900 47900 47900 0
282 20250311 162300 5439180375 47900 47900 47900 47900 0
283 20250311 162200 5439180375 47900 47900 47900 47900 0
284 20250311 162100 5439180375 47900 47900 47900 47900 0
285 20250311 162000 5439180375 47900 47900 47900 47900 0
286 20250311 161900 5439180375 47900 47900 47900 47900 0
287 20250311 161800 5439180375 47900 47900 47900 47900 0
288 20250311 161700 5439180375 47900 47900 47900 47900 0
289 20250311 161600 5439180375 47900 47900 47900 47900 0
290 20250311 161500 5439180375 47900 47900 47900 47900 0
291 20250311 161400 5439180375 47900 47900 47900 47900 0
292 20250311 161300 5439180375 47900 47900 47900 47900 0
293 20250311 161200 5439180375 47900 47900 47900 47900 0
294 20250311 161100 5439180375 47900 47900 47900 47900 0
295 20250311 161000 5439180375 47900 47900 47900 47900 0
296 20250311 160900 5439180375 47900 47900 47900 47900 0
297 20250311 160800 5439180375 47900 47900 47900 47900 0
298 20250311 160700 5439180375 47900 47900 47900 47900 0
299 20250311 160600 5439180375 47900 47900 47900 47900 0
300 20250311 160500 5439180375 47900 47900 47900 47900 0
301 20250311 160400 5439180375 47900 47900 47900 47900 0
302 20250311 160300 5439180375 47900 47900 47900 47900 1109
303 20250311 160200 5439180375 47900 47900 47900 47900 0
304 20250311 160100 5439180375 47900 47900 47900 47900 0
305 20250311 160000 5439180375 47900 47900 47900 47900 0
306 20250311 155900 5439180375 47900 47900 47900 47900 0
307 20250311 155800 5439180375 47900 47900 47900 47900 0
308 20250311 155700 5439180375 47900 47900 47900 47900 0
309 20250311 155600 5439180375 47900 47900 47900 47900 0
310 20250311 155500 5439180375 47900 47900 47900 47900 0
311 20250311 155400 5439180375 47900 47900 47900 47900 0
312 20250311 155300 5439180375 47900 47900 47900 47900 0
313 20250311 155200 5439180375 47900 47900 47900 47900 0
314 20250311 155100 5439180375 47900 47900 47900 47900 0
315 20250311 155000 5439180375 47900 47900 47900 47900 0
316 20250311 154900 5439180375 47900 47900 47900 47900 0
317 20250311 154800 5439180375 47900 47900 47900 47900 0
318 20250311 154700 5439180375 47900 47900 47900 47900 0
319 20250311 154600 5439180375 47900 47900 47900 47900 0
320 20250311 154500 5439180375 47900 47900 47900 47900 0
321 20250311 154400 5439180375 47900 47900 47900 47900 0
322 20250311 154300 5439180375 47900 47900 47900 47900 0
323 20250311 154200 5439180375 47900 47900 47900 47900 0
324 20250311 154100 5439180375 47900 47900 47900 47900 0
325 20250311 154000 5439180375 47900 47900 47900 47900 0
326 20250311 153900 5439180375 47900 47900 47900 47900 0
327 20250311 153800 5439180375 47900 47900 47900 47900 0
328 20250311 153700 5439180375 47900 47900 47900 47900 0
329 20250311 153600 5439180375 47900 47900 47900 47900 0
330 20250311 153500 5439180375 47900 47900 47900 47900 0
331 20250311 153400 5439180375 47900 47900 47900 47900 0
332 20250311 153300 5439180375 47900 47900 47900 47900 1109
333 20250311 153200 5439180375 47900 47900 47900 47900 0
334 20250311 153100 5439180375 47900 47900 47900 47900 0
335 20250311 153000 5439180375 47900 47900 47900 47900 1109
336 20250311 152900 5386059275 47950 47950 47950 47950 0
337 20250311 152800 5386059275 47950 47950 47950 47950 0
338 20250311 152700 5386059275 47950 47950 47950 47950 0
339 20250311 152600 5386059275 47950 47950 47950 47950 0
340 20250311 152500 5386059275 47950 47950 47950 47950 0
341 20250311 152400 5386059275 47950 47950 47950 47950 0
342 20250311 152300 5386059275 47950 47950 47950 47950 0
343 20250311 152200 5386059275 47950 47950 47950 47950 0
344 20250311 152100 5386059275 47950 47950 47950 47950 0
345 20250311 152000 5386059275 47950 47950 47950 47950 0
346 20250311 151900 5386059275 47950 47950 47950 47900 93
347 20250311 151800 5381601325 47950 48000 48050 47900 34
348 20250311 151700 5379969075 48000 48000 48050 47850 1816
349 20250311 151600 5292792475 48000 48000 48050 47900 827
350 20250311 151500 5253095675 48050 47900 48050 47900 662
351 20250311 151400 5221305725 48000 47900 48000 47850 658
352 20250311 151300 5189748075 47900 47800 47950 47750 965
353 20250311 151200 5143528875 47800 47800 47950 47800 417
354 20250311 151100 5123550225 47800 47900 48000 47800 585
355 20250311 151000 5095507025 47900 47700 47900 47700 503
356 20250311 150900 5071455025 47850 47550 47950 47550 569
357 20250311 150800 5044235525 47600 47600 47650 47550 377
358 20250311 150700 5026290875 47600 47550 47650 47500 176
359 20250311 150600 5017919225 47600 47600 47650 47550 236
360 20250311 150500 5006694625 47550 47600 47600 47550 439
361 20250311 150400 4985815175 47600 47550 47650 47500 379
362 20250311 150300 4967777725 47500 47550 47650 47500 727
363 20250311 150200 4933192275 47600 47550 47600 47550 314
364 20250311 150100 4918258825 47550 47500 47600 47500 967
365 20250311 150000 4872283025 47500 47550 47600 47500 393
366 20250311 145900 4853598825 47600 47600 47600 47550 206
367 20250311 145800 4843800725 47600 47600 47600 47550 299
368 20250311 145700 4829580325 47600 47550 47600 47550 616
369 20250311 145600 4800281375 47550 47550 47600 47550 301
370 20250311 145500 4785966000 47550 47600 47650 47550 573
371 20250311 145400 4758698900 47600 47600 47650 47600 368
372 20250311 145300 4741180100 47600 47650 47650 47600 263
373 20250311 145200 4728656600 47650 47600 47700 47600 164
374 20250311 145100 4720845050 47600 47650 47650 47600 163
375 20250311 145000 4713083550 47700 47650 47700 47600 395
376 20250311 144900 4694266250 47650 47650 47700 47600 146
377 20250311 144800 4687309700 47650 47650 47700 47650 207
378 20250311 144700 4677444300 47650 47700 47750 47650 253
379 20250311 144600 4665386450 47750 47750 47750 47700 173
380 20250311 144500 4657130850 47800 47750 47800 47700 169
381 20250311 144400 4649059850 47750 47750 47800 47700 709
382 20250311 144300 4615217300 47750 47700 47750 47650 584
383 20250311 144200 4587365650 47750 47700 47750 47700 394
384 20250311 144100 4568569550 47750 47700 47750 47700 176
385 20250311 144000 4560172450 47700 47700 47750 47700 189
386 20250311 143900 4551154925 47750 47700 47750 47700 134
387 20250311 143800 4544761375 47700 47750 47800 47700 312
388 20250311 143700 4529867050 47750 47750 47800 47750 141
389 20250311 143600 4523133400 47800 47800 47800 47750 158
390 20250311 143500 4515587200 47800 47750 47800 47750 198
391 20250311 143400 4506130500 47800 47750 47800 47750 136
392 20250311 143300 4499634700 47750 47750 47850 47750 328
393 20250311 143200 4483963850 47750 47800 47850 47750 163
394 20250311 143100 4476171800 47800 47750 47850 47750 557
395 20250311 143000 4449548750 47800 47750 47800 47750 189
396 20250311 142900 4440522350 47800 47750 47800 47750 235
397 20250311 142800 4429299300 47800 47750 47800 47750 129
398 20250311 142700 4423138850 47750 47800 47800 47750 32
399 20250311 142600 4421609900 47750 47800 47800 47750 144
400 20250311 142500 4414731150 47800 47800 47900 47800 116
401 20250311 142400 4409183300 47850 47850 47900 47800 380
402 20250311 142300 4390998750 47850 47850 47850 47800 230
403 20250311 142200 4379996750 47800 47750 47850 47750 394
404 20250311 142100 4361165900 47800 47750 47800 47750 99
405 20250311 142000 4356438050 47800 47750 47800 47750 98
406 20250311 141900 4351757450 47750 47750 47800 47750 238
407 20250311 141800 4340381900 47750 47750 47800 47750 94
408 20250311 141700 4335891750 47800 47800 47850 47800 281
409 20250311 141600 4322458250 47800 47800 47850 47800 159
410 20250311 141500 4314857100 47850 47800 47850 47800 243
411 20250311 141400 4303239450 47800 47850 47850 47800 94
412 20250311 141300 4298745600 47800 47800 47850 47800 312
413 20250311 141200 4283828550 47800 47850 47850 47800 41
414 20250311 141100 4281867450 47800 47850 47900 47800 89
415 20250311 141000 4277609650 47800 47850 47900 47800 1596
416 20250311 140900 4201235600 47850 47850 47900 47850 115
417 20250311 140800 4195732100 47900 47900 47900 47850 179
418 20250311 140700 4187162550 47900 47900 47950 47900 26
419 20250311 140600 4185916950 47950 47900 47950 47900 267
420 20250311 140500 4173126150 47950 47900 47950 47900 26
421 20250311 140400 4171880050 47900 47900 47950 47900 208
422 20250311 140300 4161915200 47950 47950 47950 47900 141
423 20250311 140200 4155156600 48000 48000 48050 47950 643
424 20250311 140100 4124296650 48050 48000 48050 48000 90
425 20250311 140000 4119976000 48050 48000 48050 48000 31
426 20250311 135900 4118486950 48050 48050 48050 48000 178
427 20250311 135800 4109936700 48050 48000 48050 48000 789
428 20250311 135700 4072052700 48000 48000 48000 47950 28
429 20250311 135600 4070708950 48000 47900 48000 47900 257
430 20250311 135500 4058386800 47950 47900 48000 47900 95
431 20250311 135400 4053831500 47950 47900 48000 47850 819
432 20250311 135300 4014597825 48000 47950 48000 47900 817
433 20250311 135200 3975449425 48000 48000 48000 47950 233
434 20250311 135100 3964275425 48000 48000 48000 47950 194
435 20250311 135000 3954968275 48000 48050 48050 47950 42
436 20250311 134900 3952953075 48050 48000 48050 48000 211
437 20250311 134800 3942823325 48050 48050 48050 48000 243
438 20250311 134700 3931156725 48050 48050 48050 48000 153
439 20250311 134600 3923805125 48050 48050 48050 48000 182
440 20250311 134500 3915067375 48000 48000 48050 48000 37
441 20250311 134400 3913291175 48050 48000 48100 48000 176
442 20250311 134300 3904840475 48100 48100 48100 48000 328
443 20250311 134200 3889079125 48100 48100 48100 48050 94
444 20250311 134100 3884561225 48100 48100 48100 48050 86
445 20250311 134000 3880428225 48100 48050 48100 48050 180
446 20250311 133900 3871777825 48050 48100 48100 48050 79
447 20250311 133800 3867981375 48050 48050 48100 48050 265
448 20250311 133700 3855246075 48100 48050 48100 48050 43
449 20250311 133600 3853179625 48050 48100 48100 48050 59
450 20250311 133500 3850344175 48150 48050 48150 48050 57
451 20250311 133400 3847602175 48150 48150 48150 48100 124
452 20250311 133300 3841636425 48150 48200 48200 48100 130
453 20250311 133200 3835380025 48150 48200 48200 48150 140
454 20250311 133100 3828638925 48200 48200 48200 48150 87
455 20250311 133000 3824448275 48200 48200 48200 48200 10
456 20250311 132900 3823966275 48150 48150 48200 48150 67
457 20250311 132800 3820739175 48200 48050 48250 48050 1658
458 20250311 132700 3740957975 48100 48100 48100 48100 25
459 20250311 132600 3739755475 48100 48100 48100 48050 285
460 20250311 132500 3726049275 48050 48050 48050 48050 0
461 20250311 132400 3726049275 48050 48050 48100 48050 439
462 20250311 132300 3704953675 48050 48050 48050 48000 73
463 20250311 132200 3701448425 48000 48050 48050 48000 41
464 20250311 132100 3699479875 48050 48050 48050 47950 132
465 20250311 132000 3693142775 48050 48000 48050 48000 51
466 20250311 131900 3690693425 48000 47950 48000 47950 114
467 20250311 131800 3685223875 48050 47950 48050 47950 232
468 20250311 131700 3674092075 48000 48000 48000 48000 49
469 20250311 131600 3671740075 48000 48000 48000 47950 58
470 20250311 131500 3668958475 48000 47950 48050 47950 263
471 20250311 131400 3656334900 48000 48000 48000 47950 69
472 20250311 131300 3653025650 48050 47950 48050 47900 127
473 20250311 131200 3646933000 48050 48050 48050 47850 113
474 20250311 131100 3641511800 48100 48100 48150 47850 763
475 20250311 131000 3604913400 48100 48100 48100 48100 9
476 20250311 130900 3604480500 48200 48150 48200 48100 185
477 20250311 130800 3595575850 48150 48000 48150 48000 686
478 20250311 130700 3562633550 47950 47900 48000 47900 777
479 20250311 130600 3525383050 47900 47900 47900 47850 161
480 20250311 130500 3517676300 47900 47850 47900 47850 180
481 20250311 130400 3509061650 47900 47900 47900 47850 145
482 20250311 130300 3502121400 47900 47850 47900 47850 128
483 20250311 130200 3495993400 47850 47900 47900 47850 199
484 20250311 130100 3486468100 47950 47900 47950 47900 61
485 20250311 130000 3483545650 47900 47900 47950 47900 51
486 20250311 125900 3481102200 47900 47950 47950 47850 656
487 20250311 125800 3449683300 47950 47950 47950 47950 56
488 20250311 125700 3446998100 47950 47950 48000 47900 201
489 20250311 125600 3437361750 47950 47950 47950 47900 113
490 20250311 125500 3431943500 47950 47950 47950 47950 108
491 20250311 125400 3426764900 47950 47950 48000 47900 247
492 20250311 125300 3414924875 47975 47950 48000 47925 132
493 20250311 125200 3408594675 47950 47950 47975 47950 141
494 20250311 125100 3401833475 47950 48000 48000 47950 67
495 20250311 125000 3398620075 48000 47975 48000 47975 36
496 20250311 124900 3396892225 47975 47950 48000 47950 422
497 20250311 124800 3376651825 47950 48000 48000 47950 405
498 20250311 124700 3357231550 47950 48000 48000 47950 65
499 20250311 124600 3354114250 48000 47950 48000 47950 49
500 20250311 124500 3351764550 48000 47950 48000 47950 115
501 20250311 124400 3346244800 47950 47950 47950 47900 445
502 20250311 124300 3324909600 47950 47950 47950 47900 107
503 20250311 124200 3319779700 47900 47950 47950 47900 82
504 20250311 124100 3315850450 47950 47950 47950 47900 84
505 20250311 124000 3311825350 47900 48000 48000 47900 230
506 20250311 123900 3300801650 48000 47950 48000 47950 116
507 20250311 123800 3295238700 48000 48000 48000 48000 57
508 20250311 123700 3292502700 48000 47950 48000 47950 127
509 20250311 123600 3286409450 48000 48000 48050 47950 62
510 20250311 123500 3283433500 48000 47950 48000 47950 146
511 20250311 123400 3276428300 47950 47950 48000 47950 61
512 20250311 123300 3273503150 48050 48050 48050 47900 439
513 20250311 123200 3252452750 48050 48100 48100 47950 268
514 20250311 123100 3239586900 48100 48100 48100 48100 319
515 20250311 123000 3224243000 48150 48200 48200 48150 359
516 20250311 122900 3206955900 48250 48250 48250 48200 215
517 20250311 122800 3196591050 48250 48200 48250 48200 42
518 20250311 122700 3194566050 48200 48200 48200 48150 354
519 20250311 122600 3177506975 48200 48150 48200 48150 113
520 20250311 122500 3172063575 48200 48200 48200 48200 227
521 20250311 122400 3161122175 48200 48200 48200 48150 68
522 20250311 122300 3157847125 48200 48150 48200 48150 32
523 20250311 122200 3156306275 48200 48050 48200 48050 2167
524 20250311 122100 3052072675 48050 48000 48050 48000 109
525 20250311 122000 3046837825 48050 48000 48050 48000 54
526 20250311 121900 3044244775 48050 48050 48050 48000 131
527 20250311 121800 3037952825 48000 48000 48000 48000 79
528 20250311 121700 3034160825 48000 48050 48050 48000 74
529 20250311 121600 3030607775 48050 48050 48050 48000 58
530 20250311 121500 3027823275 48050 48050 48050 48050 118
531 20250311 121400 3022153375 48050 48050 48050 48000 117
532 20250311 121300 3016534175 48050 48050 48050 48050 46
533 20250311 121200 3014323875 48050 48050 48100 48050 53
534 20250311 121100 3011776575 48050 48050 48100 48050 165
535 20250311 121000 3003847325 48050 48050 48100 48050 314
536 20250311 120900 2988757725 48100 48100 48100 48050 92
537 20250311 120800 2984335375 48100 48100 48100 48100 237
538 20250311 120700 2972935675 48050 48100 48100 48050 66
539 20250311 120600 2969763725 48100 48050 48100 48000 1438
540 20250311 120500 2900642225 48050 48050 48050 48000 50
541 20250311 120400 2898241275 48050 48050 48050 48000 96
542 20250311 120300 2893631225 48050 48050 48050 48000 118
543 20250311 120200 2887965925 48050 48050 48050 48000 94
544 20250311 120100 2883453325 48000 48050 48050 48000 13
545 20250311 120000 2882828725 48000 48000 48050 48000 105
546 20250311 115900 2877787625 47950 48050 48050 47950 96
547 20250311 115800 2873179825 48050 48000 48050 48000 37
548 20250311 115700 2871402875 48000 48000 48050 48000 89
549 20250311 115600 2867130825 47950 48000 48050 47950 402
550 20250311 115500 2847833275 48000 48000 48000 47950 171
551 20250311 115400 2839627675 47950 48000 48000 47950 94
552 20250311 115300 2835120175 48000 47950 48000 47950 43
553 20250311 115200 2833056325 48000 47975 48000 47950 179
554 20250311 115100 2824470350 47975 48000 48000 47975 26
555 20250311 115000 2823222425 47950 47950 48000 47950 65
556 20250311 114900 2820104975 47950 48000 48000 47950 74
557 20250311 114800 2816556275 48000 48000 48000 47950 34
558 20250311 114700 2814924325 48000 48000 48050 48000 224
559 20250311 114600 2804170625 48050 48050 48050 48050 1
560 20250311 114500 2804122575 48000 48050 48050 48000 66
561 20250311 114400 2800953575 48050 48050 48050 48050 63
562 20250311 114300 2797926425 48050 48100 48100 48050 44
563 20250311 114200 2795811875 48050 48050 48100 48050 132
564 20250311 114100 2789468975 48050 48050 48050 48050 139
565 20250311 114000 2782790025 48050 47950 48050 47950 659
566 20250311 113900 2751180325 47950 47950 47950 47900 61
567 20250311 113800 2748257625 47900 47950 47950 47900 102
568 20250311 113700 2743367525 47900 47950 47950 47900 114
569 20250311 113600 2737903775 47950 47900 47950 47900 9
570 20250311 113500 2737472375 47900 47950 47950 47900 66
571 20250311 113400 2734309675 47950 47950 47950 47900 135
572 20250311 113300 2727838975 47950 47950 47950 47900 73
573 20250311 113200 2724338725 47950 48000 48050 47950 461
574 20250311 113100 2702219125 48000 48050 48050 48000 116
575 20250311 113000 2696650525 48050 48050 48100 48000 247
576 20250311 112900 2684783825 48050 48050 48100 48050 735
577 20250311 112800 2649465125 48050 48050 48050 48000 98
578 20250311 112700 2644760075 48050 48050 48050 48000 59
579 20250311 112600 2641927675 48050 48050 48050 48050 35
580 20250311 112500 2640245925 48000 48000 48000 47950 263
581 20250311 112400 2627625525 47950 48000 48000 47950 102
582 20250311 112300 2622732575 48050 48050 48050 48050 0
583 20250311 112200 2622732575 48050 48000 48050 48000 113
584 20250311 112100 2617306225 48000 48000 48000 48000 78
585 20250311 112000 2613562225 48000 48000 48000 47950 210
586 20250311 111900 2603484775 48000 48000 48000 47950 184
587 20250311 111800 2594655225 48000 48000 48000 47950 324
588 20250311 111700 2579115725 48000 48000 48025 48000 77
589 20250311 111600 2575419600 48000 48000 48000 48000 41
590 20250311 111500 2573451600 48000 48050 48050 48000 37
591 20250311 111400 2571675550 48050 47950 48050 47900 201
592 20250311 111300 2562038250 47950 47950 47950 47950 98
593 20250311 111200 2557339150 47900 47900 47950 47900 279
594 20250311 111100 2543965550 47900 47900 47950 47900 64
595 20250311 111000 2540898750 47900 47950 47950 47850 376
596 20250311 110900 2522895650 47950 47900 47950 47850 82
597 20250311 110800 2518969750 47900 47900 47950 47850 188
598 20250311 110700 2509964650 47900 47900 47950 47900 164
599 20250311 110600 2502104000 47950 47950 47950 47950 88
600 20250311 110500 2497884400 47900 47900 47900 47900 49
601 20250311 110400 2495537300 47950 48050 48050 47950 7
602 20250311 110300 2495201450 47950 47900 47950 47850 157
603 20250311 110200 2487681100 47850 47850 48000 47800 529
604 20250311 110100 2462333900 47850 47850 47900 47800 92
605 20250311 110000 2457930850 47900 47900 47900 47800 247
606 20250311 105900 2446109750 47850 47850 47900 47850 147
607 20250311 105800 2439071950 47850 47900 47900 47850 210
608 20250311 105700 2429017000 47900 47900 47900 47900 35
609 20250311 105600 2427340500 47900 48000 48000 47900 335
610 20250311 105500 2411290550 47950 48050 48050 47900 1905
611 20250311 105400 2319892750 48000 48050 48050 48000 97
612 20250311 105300 2315236250 48050 48100 48100 48000 232
613 20250311 105200 2304090850 48100 48050 48100 48000 646
614 20250311 105100 2273048150 48000 48050 48050 48000 136
615 20250311 105000 2266519250 48050 48050 48050 48000 115
616 20250311 104900 2260998100 48000 48050 48050 48000 57
617 20250311 104800 2258261050 48000 48050 48050 48000 171
618 20250311 104700 2250046800 48050 48000 48050 48000 61
619 20250311 104600 2247118500 48050 48100 48100 48050 79
620 20250311 104500 2243322450 48100 48050 48100 48050 253
621 20250311 104400 2231163550 48100 48100 48100 48100 13
622 20250311 104300 2230538250 48100 48100 48100 48050 208
623 20250311 104200 2220535950 48100 48050 48100 48000 765
624 20250311 104100 2183776300 48050 48050 48050 48000 106
625 20250311 104000 2178684525 48050 48100 48100 48000 422
626 20250311 103900 2158408175 48050 48100 48100 48050 26
627 20250311 103800 2157157625 48050 48100 48100 48050 434
628 20250311 103700 2136300875 48100 48050 48100 48050 401
629 20250311 103600 2117022375 48100 48100 48100 48050 21
630 20250311 103500 2116012325 48100 48150 48150 48050 358
631 20250311 103400 2098791975 48150 48150 48150 48150 40
632 20250311 103300 2096865975 48100 48100 48100 48100 60
633 20250311 103200 2093979975 48150 48150 48150 48100 60
634 20250311 103100 2091093625 48150 48150 48200 48100 481
635 20250311 103000 2067933175 48150 48200 48200 48150 238
636 20250311 102900 2056472725 48150 48200 48250 48150 203
637 20250311 102800 2046687125 48200 48250 48250 48200 62
638 20250311 102700 2043697875 48250 48300 48300 48250 67
639 20250311 102600 2040464925 48300 48350 48400 48300 238
640 20250311 102500 2028967175 48350 48300 48350 48250 326
641 20250311 102400 2013216375 48300 48300 48300 48300 26
642 20250311 102300 2011960575 48250 48250 48300 48250 141
643 20250311 102200 2005154025 48250 48300 48300 48200 126
644 20250311 102100 1999072825 48250 48200 48250 48200 194
645 20250311 102000 1989717225 48200 48100 48200 48100 860
646 20250311 101900 1948327225 48050 48150 48150 48050 173
647 20250311 101800 1940006375 48100 48100 48200 48050 450
648 20250311 101700 1918357825 48050 48100 48100 48050 92
649 20250311 101600 1913936125 48100 48100 48100 48100 85
650 20250311 101500 1909847625 48100 48050 48100 48050 158
651 20250311 101400 1902248675 48050 48050 48100 48050 373
652 20250311 101300 1884325975 48100 48150 48150 48050 107
653 20250311 101200 1879181925 48150 48100 48150 48050 355
654 20250311 101100 1862105625 48100 48100 48250 48050 252
655 20250311 101000 1849977225 48150 48200 48200 48100 869
656 20250311 100900 1808140075 48300 47950 48300 47900 445
657 20250311 100800 1786716475 48100 48100 48150 47800 2826
658 20250311 100700 1651257425 48150 48150 48250 48100 319
659 20250311 100600 1635899575 48200 48200 48250 48150 280
660 20250311 100500 1622414575 48250 48425 48450 48200 691
661 20250311 100400 1589013200 48450 48550 48550 48450 423
662 20250311 100300 1568493300 48550 48550 48550 48550 53
663 20250311 100200 1565920150 48550 48600 48600 48550 14
664 20250311 100100 1565240100 48650 48650 48650 48550 259
665 20250311 100000 1552652650 48650 48650 48650 48600 267
666 20250311 095900 1539670700 48650 48600 48650 48600 161
667 20250311 095800 1531844750 48600 48650 48650 48600 112
668 20250311 095700 1526400100 48650 48650 48650 48650 65
669 20250311 095600 1523237850 48650 48650 48650 48650 121
670 20250311 095500 1517351200 48650 48550 48750 48550 391
671 20250311 095400 1498325400 48550 48550 48550 48400 454
672 20250311 095300 1476307100 48500 48700 48700 48500 149
673 20250311 095200 1469075450 48700 48700 48700 48500 503
674 20250311 095100 1444636525 48750 48800 48800 48650 47
675 20250311 095000 1442349125 48700 48650 48700 48550 280
676 20250311 094900 1428726225 48700 48550 48700 48550 241
677 20250311 094800 1417016225 48600 48750 48750 48600 484
678 20250311 094700 1393465225 48750 48700 48750 48700 122
679 20250311 094600 1387522125 48700 48850 48850 48700 338
680 20250311 094500 1371045275 48850 48700 48950 48650 332
681 20250311 094400 1354857225 48900 48750 48950 48600 302
682 20250311 094300 1340127775 48900 49150 49150 48750 1933
683 20250311 094200 1245418975 49200 49150 49250 49150 109
684 20250311 094100 1240057975 49250 49150 49250 49150 38
685 20250311 094000 1238189975 49150 49250 49250 49100 173
686 20250311 093900 1229679125 49250 49250 49250 49250 87
687 20250311 093800 1225394375 49300 49350 49350 49300 232
688 20250311 093700 1213954575 49350 49300 49350 49300 509
689 20250311 093600 1188852775 49300 49300 49300 49200 121
690 20250311 093500 1182896725 49200 49200 49300 49150 266
691 20250311 093400 1169810275 49200 49100 49300 49100 341
692 20250311 093300 1153040125 49200 49200 49200 49050 248
693 20250311 093200 1140864725 49200 49050 49200 49050 257
694 20250311 093100 1128247450 49050 49200 49300 49000 930
695 20250311 093000 1082560350 49200 49100 49350 49100 1536
696 20250311 092900 1007000150 49100 48900 49100 48900 925
697 20250311 092800 961692550 48900 48850 48900 48650 67
698 20250311 092700 958419850 48850 48650 48850 48650 457
699 20250311 092600 936160900 48700 48650 48700 48650 14
700 20250311 092500 935479750 48650 48550 48650 48450 640
701 20250311 092400 904402950 48500 48450 48500 48400 330
702 20250311 092300 888406900 48450 48350 48450 48300 288
703 20250311 092200 874477900 48350 48400 48450 48300 405
704 20250311 092100 854881500 48450 48450 48450 48350 110
705 20250311 092000 849556350 48450 48300 48450 48300 773
706 20250311 091900 812178850 48300 48250 48300 48200 257
707 20250311 091800 799788700 48300 48200 48300 48200 44
708 20250311 091700 797666600 48200 48150 48350 48150 453
709 20250311 091600 775825100 48150 48250 48250 48150 633
710 20250311 091500 745322450 48250 48200 48300 48200 134
711 20250311 091400 738859700 48200 48300 48300 48200 167
712 20250311 091300 730794600 48300 48200 48300 48150 741
713 20250311 091200 695043200 48200 48200 48200 48150 303
714 20250311 091100 680447400 48200 47950 48250 47950 788
715 20250311 091000 642520350 48000 48150 48150 48000 87
716 20250311 090900 638337300 48000 48000 48150 48000 386
717 20250311 090800 619802350 48000 48150 48250 48000 394
718 20250311 090700 600849900 48150 48000 48250 47950 539
719 20250311 090600 574948900 47950 48250 48250 47950 439
720 20250311 090500 553861900 48250 47950 48300 47950 183
721 20250311 090400 545077900 47950 48300 48400 47900 1268
722 20250311 090300 483959450 48300 48150 48300 48150 1447
723 20250311 090200 414214900 48050 48050 48150 47750 1161
724 20250311 090100 358588650 48050 47850 48350 47500 3037
725 20250311 090000 212670650 47900 47200 47900 47100 4502