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

730
267260/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210800,81151067250,330000,330000,330000,330000,11957
20250311,210700,81151067250,330000,330000,330000,330000,0
20250311,210600,81151067250,330000,330000,330000,330000,0
20250311,210500,81151067250,330000,330000,330000,330000,0
20250311,210400,81151067250,330000,330000,330000,330000,0
20250311,210300,81151067250,330000,330000,330000,330000,0
20250311,210200,81151067250,330000,330000,330000,330000,0
20250311,210100,81151067250,330000,330000,330000,330000,0
20250311,210000,81151067250,330000,330000,330000,330000,0
20250311,205900,81151067250,330000,330000,330000,330000,0
20250311,205800,81151067250,330000,330000,330000,330000,0
20250311,205700,81151067250,330000,330000,330000,330000,0
20250311,205600,81151067250,330000,330000,330000,330000,0
20250311,205500,81151067250,330000,330000,330000,330000,0
20250311,205400,81151067250,330000,330000,330000,330000,0
20250311,205300,81151067250,330000,330000,330000,330000,0
20250311,205200,81151067250,330000,330000,330000,330000,0
20250311,205100,81151067250,330000,330000,330000,330000,0
20250311,205000,81151067250,330000,330000,330000,330000,0
20250311,204900,81151067250,330000,330000,330000,330000,0
20250311,204800,81151067250,330000,330000,330000,330000,0
20250311,204700,81151067250,330000,330000,330000,330000,0
20250311,204600,81151067250,330000,330000,330000,330000,0
20250311,204500,81151067250,330000,330000,330000,330000,0
20250311,204400,81151067250,330000,330000,330000,330000,0
20250311,204300,81151067250,330000,330000,330000,330000,0
20250311,204200,81151067250,330000,330000,330000,330000,0
20250311,204100,81151067250,330000,330000,330000,330000,0
20250311,204000,81151067250,330000,330000,330000,330000,0
20250311,203900,81151067250,330000,330000,330000,330000,0
20250311,203800,81151067250,330000,330000,330000,330000,11957
20250311,203700,81151067250,330000,330000,330000,330000,0
20250311,203600,81151067250,330000,330000,330000,330000,0
20250311,203500,81151067250,330000,330000,330000,330000,0
20250311,203400,81151067250,330000,330000,330000,330000,0
20250311,203300,81151067250,330000,330000,330000,330000,0
20250311,203200,81151067250,330000,330000,330000,330000,0
20250311,203100,81151067250,330000,330000,330000,330000,0
20250311,203000,81151067250,330000,330000,330000,330000,0
20250311,202900,81151067250,330000,330000,330000,330000,0
20250311,202800,81151067250,330000,330000,330000,330000,0
20250311,202700,81151067250,330000,330000,330000,330000,0
20250311,202600,81151067250,330000,330000,330000,330000,0
20250311,202500,81151067250,330000,330000,330000,330000,0
20250311,202400,81151067250,330000,330000,330000,330000,0
20250311,202300,81151067250,330000,330000,330000,330000,0
20250311,202200,81151067250,330000,330000,330000,330000,0
20250311,202100,81151067250,330000,330000,330000,330000,0
20250311,202000,81151067250,330000,330000,330000,330000,0
20250311,201900,81151067250,330000,330000,330000,330000,0
20250311,201800,81151067250,330000,330000,330000,330000,0
20250311,201700,81151067250,330000,330000,330000,330000,0
20250311,201600,81151067250,330000,330000,330000,330000,0
20250311,201500,81151067250,330000,330000,330000,330000,0
20250311,201400,81151067250,330000,330000,330000,330000,0
20250311,201300,81151067250,330000,330000,330000,330000,0
20250311,201200,81151067250,330000,330000,330000,330000,0
20250311,201100,81151067250,330000,330000,330000,330000,0
20250311,201000,81151067250,330000,330000,330000,330000,0
20250311,200900,81151067250,330000,330000,330000,330000,0
20250311,200800,81151067250,330000,330000,330000,330000,11957
20250311,200700,81151067250,330000,330000,330000,330000,0
20250311,200600,81151067250,330000,330000,330000,330000,0
20250311,200500,81151067250,330000,330000,330000,330000,0
20250311,200400,81151067250,330000,330000,330000,330000,0
20250311,200300,81151067250,330000,330000,330000,330000,0
20250311,200200,81151067250,330000,330000,330000,330000,0
20250311,200100,81151067250,330000,330000,330000,330000,0
20250311,200000,81151067250,330000,330000,330000,330000,0
20250311,195900,81151067250,330000,330000,330000,330000,0
20250311,195800,81151067250,330000,330000,330000,330000,0
20250311,195700,81151067250,330000,330000,330000,330000,0
20250311,195600,81151067250,330000,330000,330000,330000,0
20250311,195500,81151067250,330000,330000,330000,330000,0
20250311,195400,81151067250,330000,330000,330000,330000,0
20250311,195300,81151067250,330000,330000,330000,330000,0
20250311,195200,81151067250,330000,330000,330000,330000,0
20250311,195100,81151067250,330000,330000,330000,330000,0
20250311,195000,81151067250,330000,330000,330000,330000,0
20250311,194900,81151067250,330000,330000,330000,330000,0
20250311,194800,81151067250,330000,330000,330000,330000,0
20250311,194700,81151067250,330000,330000,330000,330000,0
20250311,194600,81151067250,330000,330000,330000,330000,0
20250311,194500,81151067250,330000,330000,330000,330000,0
20250311,194400,81151067250,330000,330000,330000,330000,0
20250311,194300,81151067250,330000,330000,330000,330000,0
20250311,194200,81151067250,330000,330000,330000,330000,0
20250311,194100,81151067250,330000,330000,330000,330000,0
20250311,194000,81151067250,330000,330000,330000,330000,0
20250311,193900,81151067250,330000,330000,330000,330000,0
20250311,193800,81151067250,330000,330000,330000,330000,11957
20250311,193700,81151067250,330000,330000,330000,330000,0
20250311,193600,81151067250,330000,330000,330000,330000,0
20250311,193500,81151067250,330000,330000,330000,330000,0
20250311,193400,81151067250,330000,330000,330000,330000,0
20250311,193300,81151067250,330000,330000,330000,330000,0
20250311,193200,81151067250,330000,330000,330000,330000,0
20250311,193100,81151067250,330000,330000,330000,330000,0
20250311,193000,81151067250,330000,330000,330000,330000,0
20250311,192900,81151067250,330000,330000,330000,330000,0
20250311,192800,81151067250,330000,330000,330000,330000,0
20250311,192700,81151067250,330000,330000,330000,330000,0
20250311,192600,81151067250,330000,330000,330000,330000,0
20250311,192500,81151067250,330000,330000,330000,330000,0
20250311,192400,81151067250,330000,330000,330000,330000,0
20250311,192300,81151067250,330000,330000,330000,330000,0
20250311,192200,81151067250,330000,330000,330000,330000,0
20250311,192100,81151067250,330000,330000,330000,330000,0
20250311,192000,81151067250,330000,330000,330000,330000,0
20250311,191900,81151067250,330000,330000,330000,330000,0
20250311,191800,81151067250,330000,330000,330000,330000,0
20250311,191700,81151067250,330000,330000,330000,330000,0
20250311,191600,81151067250,330000,330000,330000,330000,0
20250311,191500,81151067250,330000,330000,330000,330000,0
20250311,191400,81151067250,330000,330000,330000,330000,0
20250311,191300,81151067250,330000,330000,330000,330000,0
20250311,191200,81151067250,330000,330000,330000,330000,0
20250311,191100,81151067250,330000,330000,330000,330000,0
20250311,191000,81151067250,330000,330000,330000,330000,0
20250311,190900,81151067250,330000,330000,330000,330000,0
20250311,190800,81151067250,330000,330000,330000,330000,11957
20250311,190700,81151067250,330000,330000,330000,330000,0
20250311,190600,81151067250,330000,330000,330000,330000,0
20250311,190500,81151067250,330000,330000,330000,330000,0
20250311,190400,81151067250,330000,330000,330000,330000,0
20250311,190300,81151067250,330000,330000,330000,330000,0
20250311,190200,81151067250,330000,330000,330000,330000,0
20250311,190100,81151067250,330000,330000,330000,330000,0
20250311,190000,81151067250,330000,330000,330000,330000,0
20250311,185900,81151067250,330000,330000,330000,330000,0
20250311,185800,81151067250,330000,330000,330000,330000,0
20250311,185700,81151067250,330000,330000,330000,330000,0
20250311,185600,81151067250,330000,330000,330000,330000,0
20250311,185500,81151067250,330000,330000,330000,330000,0
20250311,185400,81151067250,330000,330000,330000,330000,0
20250311,185300,81151067250,330000,330000,330000,330000,0
20250311,185200,81151067250,330000,330000,330000,330000,0
20250311,185100,81151067250,330000,330000,330000,330000,0
20250311,185000,81151067250,330000,330000,330000,330000,0
20250311,184900,81151067250,330000,330000,330000,330000,0
20250311,184800,81151067250,330000,330000,330000,330000,0
20250311,184700,81151067250,330000,330000,330000,330000,0
20250311,184600,81151067250,330000,330000,330000,330000,0
20250311,184500,81151067250,330000,330000,330000,330000,0
20250311,184400,81151067250,330000,330000,330000,330000,0
20250311,184300,81151067250,330000,330000,330000,330000,0
20250311,184200,81151067250,330000,330000,330000,330000,0
20250311,184100,81151067250,330000,330000,330000,330000,0
20250311,184000,81151067250,330000,330000,330000,330000,0
20250311,183900,81151067250,330000,330000,330000,330000,0
20250311,183800,81151067250,330000,330000,330000,330000,11957
20250311,183700,81151067250,330000,330000,330000,330000,0
20250311,183600,81151067250,330000,330000,330000,330000,0
20250311,183500,81151067250,330000,330000,330000,330000,0
20250311,183400,81151067250,330000,330000,330000,330000,0
20250311,183300,81151067250,330000,330000,330000,330000,0
20250311,183200,81151067250,330000,330000,330000,330000,0
20250311,183100,81151067250,330000,330000,330000,330000,0
20250311,183000,81151067250,330000,330000,330000,330000,0
20250311,182900,81151067250,330000,330000,330000,330000,0
20250311,182800,81151067250,330000,330000,330000,330000,0
20250311,182700,81151067250,330000,330000,330000,330000,0
20250311,182600,81151067250,330000,330000,330000,330000,0
20250311,182500,81151067250,330000,330000,330000,330000,0
20250311,182400,81151067250,330000,330000,330000,330000,0
20250311,182300,81151067250,330000,330000,330000,330000,0
20250311,182200,81151067250,330000,330000,330000,330000,0
20250311,182100,81151067250,330000,330000,330000,330000,0
20250311,182000,81151067250,330000,330000,330000,330000,0
20250311,181900,81151067250,330000,330000,330000,330000,0
20250311,181800,81151067250,330000,330000,330000,330000,0
20250311,181700,81151067250,330000,330000,330000,330000,0
20250311,181600,81151067250,330000,330000,330000,330000,0
20250311,181500,81151067250,330000,330000,330000,330000,0
20250311,181400,81151067250,330000,330000,330000,330000,0
20250311,181300,81151067250,330000,330000,330000,330000,0
20250311,181200,81151067250,330000,330000,330000,330000,0
20250311,181100,81151067250,330000,330000,330000,330000,0
20250311,181000,81151067250,330000,330000,330000,330000,0
20250311,180900,81151067250,330000,330000,330000,330000,0
20250311,180800,81151067250,330000,330000,330000,330000,11957
20250311,180700,81151067250,330000,330000,330000,330000,0
20250311,180600,81151067250,330000,330000,330000,330000,0
20250311,180500,81151067250,330000,330000,330000,330000,0
20250311,180400,81151067250,330000,330000,330000,330000,0
20250311,180300,81151067250,330000,330000,330000,330000,0
20250311,180200,81151067250,330000,330000,330000,330000,0
20250311,180100,81151067250,330000,330000,330000,330000,0
20250311,180000,81151067250,330000,330000,330000,330000,0
20250311,175900,81151067250,330000,330000,330000,330000,0
20250311,175800,81151067250,330000,330000,330000,330000,0
20250311,175700,81151067250,330000,330000,330000,330000,0
20250311,175600,81151067250,330000,330000,330000,330000,0
20250311,175500,81151067250,330000,330000,330000,330000,0
20250311,175400,81151067250,330000,330000,330000,330000,0
20250311,175300,81151067250,330000,330000,330000,330000,0
20250311,175200,81151067250,330000,330000,330000,330000,0
20250311,175100,81151067250,330000,330000,330000,330000,0
20250311,175000,81151067250,330000,330000,330000,330000,0
20250311,174900,81151067250,330000,330000,330000,330000,0
20250311,174800,81151067250,330000,330000,330000,330000,0
20250311,174700,81151067250,330000,330000,330000,330000,0
20250311,174600,81151067250,330000,330000,330000,330000,0
20250311,174500,81151067250,330000,330000,330000,330000,0
20250311,174400,81151067250,330000,330000,330000,330000,0
20250311,174300,81151067250,330000,330000,330000,330000,0
20250311,174200,81151067250,330000,330000,330000,330000,0
20250311,174100,81151067250,330000,330000,330000,330000,0
20250311,174000,81151067250,330000,330000,330000,330000,0
20250311,173900,81151067250,330000,330000,330000,330000,0
20250311,173800,81151067250,330000,330000,330000,330000,11957
20250311,173700,81151067250,330000,330000,330000,330000,0
20250311,173600,81151067250,330000,330000,330000,330000,0
20250311,173500,81151067250,330000,330000,330000,330000,0
20250311,173400,81151067250,330000,330000,330000,330000,0
20250311,173300,81151067250,330000,330000,330000,330000,0
20250311,173200,81151067250,330000,330000,330000,330000,0
20250311,173100,81151067250,330000,330000,330000,330000,0
20250311,173000,81151067250,330000,330000,330000,330000,0
20250311,172900,81151067250,330000,330000,330000,330000,0
20250311,172800,81151067250,330000,330000,330000,330000,0
20250311,172700,81151067250,330000,330000,330000,330000,0
20250311,172600,81151067250,330000,330000,330000,330000,0
20250311,172500,81151067250,330000,330000,330000,330000,0
20250311,172400,81151067250,330000,330000,330000,330000,0
20250311,172300,81151067250,330000,330000,330000,330000,0
20250311,172200,81151067250,330000,330000,330000,330000,0
20250311,172100,81151067250,330000,330000,330000,330000,0
20250311,172000,81151067250,330000,330000,330000,330000,0
20250311,171900,81151067250,330000,330000,330000,330000,0
20250311,171800,81151067250,330000,330000,330000,330000,0
20250311,171700,81151067250,330000,330000,330000,330000,0
20250311,171600,81151067250,330000,330000,330000,330000,0
20250311,171500,81151067250,330000,330000,330000,330000,0
20250311,171400,81151067250,330000,330000,330000,330000,0
20250311,171300,81151067250,330000,330000,330000,330000,0
20250311,171200,81151067250,330000,330000,330000,330000,0
20250311,171100,81151067250,330000,330000,330000,330000,0
20250311,171000,81151067250,330000,330000,330000,330000,0
20250311,170900,81151067250,330000,330000,330000,330000,0
20250311,170800,81151067250,330000,330000,330000,330000,11957
20250311,170700,81151067250,330000,330000,330000,330000,0
20250311,170600,81151067250,330000,330000,330000,330000,0
20250311,170500,81151067250,330000,330000,330000,330000,0
20250311,170400,81151067250,330000,330000,330000,330000,0
20250311,170300,81151067250,330000,330000,330000,330000,0
20250311,170200,81151067250,330000,330000,330000,330000,0
20250311,170100,81151067250,330000,330000,330000,330000,0
20250311,170000,81151067250,330000,330000,330000,330000,0
20250311,165900,81151067250,330000,330000,330000,330000,0
20250311,165800,81151067250,330000,330000,330000,330000,0
20250311,165700,81151067250,330000,330000,330000,330000,0
20250311,165600,81151067250,330000,330000,330000,330000,0
20250311,165500,81151067250,330000,330000,330000,330000,0
20250311,165400,81151067250,330000,330000,330000,330000,0
20250311,165300,81151067250,330000,330000,330000,330000,0
20250311,165200,81151067250,330000,330000,330000,330000,0
20250311,165100,81151067250,330000,330000,330000,330000,0
20250311,165000,81151067250,330000,330000,330000,330000,0
20250311,164900,81151067250,330000,330000,330000,330000,0
20250311,164800,81151067250,330000,330000,330000,330000,0
20250311,164700,81151067250,330000,330000,330000,330000,0
20250311,164600,81151067250,330000,330000,330000,330000,0
20250311,164500,81151067250,330000,330000,330000,330000,0
20250311,164400,81151067250,330000,330000,330000,330000,0
20250311,164300,81151067250,330000,330000,330000,330000,0
20250311,164200,81151067250,330000,330000,330000,330000,0
20250311,164100,81151067250,330000,330000,330000,330000,0
20250311,164000,81151067250,330000,330000,330000,330000,0
20250311,163900,81151067250,330000,330000,330000,330000,0
20250311,163800,81151067250,330000,330000,330000,330000,11957
20250311,163700,81151067250,330000,330000,330000,330000,0
20250311,163600,81151067250,330000,330000,330000,330000,0
20250311,163500,81151067250,330000,330000,330000,330000,0
20250311,163400,81151067250,330000,330000,330000,330000,0
20250311,163300,81151067250,330000,330000,330000,330000,0
20250311,163200,81151067250,330000,330000,330000,330000,0
20250311,163100,81151067250,330000,330000,330000,330000,0
20250311,163000,81151067250,330000,330000,330000,330000,0
20250311,162900,81151067250,330000,330000,330000,330000,0
20250311,162800,81151067250,330000,330000,330000,330000,0
20250311,162700,81151067250,330000,330000,330000,330000,0
20250311,162600,81151067250,330000,330000,330000,330000,0
20250311,162500,81151067250,330000,330000,330000,330000,0
20250311,162400,81151067250,330000,330000,330000,330000,0
20250311,162300,81151067250,330000,330000,330000,330000,0
20250311,162200,81151067250,330000,330000,330000,330000,0
20250311,162100,81151067250,330000,330000,330000,330000,0
20250311,162000,81151067250,330000,330000,330000,330000,0
20250311,161900,81151067250,330000,330000,330000,330000,0
20250311,161800,81151067250,330000,330000,330000,330000,0
20250311,161700,81151067250,330000,330000,330000,330000,0
20250311,161600,81151067250,330000,330000,330000,330000,0
20250311,161500,81151067250,330000,330000,330000,330000,0
20250311,161400,81151067250,330000,330000,330000,330000,0
20250311,161300,81151067250,330000,330000,330000,330000,0
20250311,161200,81151067250,330000,330000,330000,330000,0
20250311,161100,81151067250,330000,330000,330000,330000,0
20250311,161000,81151067250,330000,330000,330000,330000,0
20250311,160900,81151067250,330000,330000,330000,330000,0
20250311,160800,81151067250,330000,330000,330000,330000,11957
20250311,160700,81151067250,330000,330000,330000,330000,0
20250311,160600,81151067250,330000,330000,330000,330000,0
20250311,160500,81151067250,330000,330000,330000,330000,0
20250311,160400,81151067250,330000,330000,330000,330000,0
20250311,160300,81151067250,330000,330000,330000,330000,0
20250311,160200,81151067250,330000,330000,330000,330000,0
20250311,160100,81151067250,330000,330000,330000,330000,0
20250311,160000,81151067250,330000,330000,330000,330000,0
20250311,155900,81151067250,330000,330000,330000,330000,0
20250311,155800,81151067250,330000,330000,330000,330000,0
20250311,155700,81151067250,330000,330000,330000,330000,0
20250311,155600,81151067250,330000,330000,330000,330000,0
20250311,155500,81151067250,330000,330000,330000,330000,0
20250311,155400,81151067250,330000,330000,330000,330000,0
20250311,155300,81151067250,330000,330000,330000,330000,0
20250311,155200,81151067250,330000,330000,330000,330000,0
20250311,155100,81151067250,330000,330000,330000,330000,0
20250311,155000,81151067250,330000,330000,330000,330000,0
20250311,154900,81151067250,330000,330000,330000,330000,0
20250311,154800,81151067250,330000,330000,330000,330000,0
20250311,154700,81151067250,330000,330000,330000,330000,0
20250311,154600,81151067250,330000,330000,330000,330000,0
20250311,154500,81151067250,330000,330000,330000,330000,0
20250311,154400,81151067250,330000,330000,330000,330000,0
20250311,154300,81151067250,330000,330000,330000,330000,0
20250311,154200,81151067250,330000,330000,330000,330000,0
20250311,154100,81151067250,330000,330000,330000,330000,0
20250311,154000,81151067250,330000,330000,330000,330000,0
20250311,153900,81151067250,330000,330000,330000,330000,0
20250311,153800,81151067250,330000,330000,330000,330000,11957
20250311,153700,81151067250,330000,330000,330000,330000,0
20250311,153600,81151067250,330000,330000,330000,330000,0
20250311,153500,81151067250,330000,330000,330000,330000,0
20250311,153400,81151067250,330000,330000,330000,330000,0
20250311,153300,81151067250,330000,330000,330000,330000,0
20250311,153200,81151067250,330000,330000,330000,330000,0
20250311,153100,81151067250,330000,330000,330000,330000,0
20250311,153000,81151067250,330000,330000,330000,330000,11957
20250311,152900,77205257250,331500,331500,331500,331500,0
20250311,152800,77205257250,331500,331500,331500,331500,0
20250311,152700,77205257250,331500,331500,331500,331500,0
20250311,152600,77205257250,331500,331500,331500,331500,0
20250311,152500,77205257250,331500,331500,331500,331500,0
20250311,152400,77205257250,331500,331500,331500,331500,0
20250311,152300,77205257250,331500,331500,331500,331500,0
20250311,152200,77205257250,331500,331500,331500,331500,0
20250311,152100,77205257250,331500,331500,331500,331500,0
20250311,152000,77205257250,331500,331500,331500,331500,0
20250311,151900,77205257250,331500,330500,331500,330500,1429
20250311,151800,76732146250,330500,331000,331000,330500,439
20250311,151700,76586996250,330500,330500,331000,330250,1485
20250311,151600,76096178750,330500,331000,331500,330500,1297
20250311,151500,75667044000,331000,331000,331500,331000,504
20250311,151400,75500178000,331250,331500,331500,331000,198
20250311,151300,75434626250,331000,331000,331500,331000,488
20250311,151200,75273078750,331500,331000,331500,331000,511
20250311,151100,75103882750,331000,331000,331500,331000,182
20250311,151000,75043620750,331500,331000,331500,331000,146
20250311,150900,74995272750,331000,331500,331500,331000,125
20250311,150800,74953860750,331500,331500,331500,331000,86
20250311,150700,74925359000,331500,331000,331500,330500,1278
20250311,150600,74502288000,331000,331000,331000,330500,135
20250311,150500,74457622500,330500,331000,331000,330500,109
20250311,150400,74421560500,331000,331000,331000,330500,114
20250311,150300,74383833500,330500,330750,331000,330500,161
20250311,150200,74330583750,330750,330750,331000,330500,146
20250311,150100,74282307000,330750,330000,331000,330000,293
20250311,150000,74185426500,330000,330500,331000,330000,1553
20250311,145900,73672173000,331000,330500,331000,330500,363
20250311,145800,73552104000,331000,330500,331000,330500,199
20250311,145700,73486278250,330500,330500,331000,330500,660
20250311,145600,73268064250,330500,331000,331000,330500,185
20250311,145500,73206883000,331000,331000,331000,330500,370
20250311,145400,73084467000,331000,331000,331000,330500,264
20250311,145300,72997142500,330500,330750,331000,330000,211
20250311,145200,72927382250,331000,331000,331000,330500,228
20250311,145100,72851984250,330500,330000,331000,329500,930
20250311,145000,72544621750,330000,330500,330500,329500,409
20250311,144900,72409599250,330000,330000,330500,329500,406
20250311,144800,72275569500,330000,330000,330500,329750,290
20250311,144700,72179836500,330000,330000,330250,330000,262
20250311,144600,72093356000,330000,330000,330500,330000,483
20250311,144500,71933875500,330000,330000,330500,330000,223
20250311,144400,71860268500,330000,330500,330500,330000,453
20250311,144300,71710747500,330000,330500,330500,330000,370
20250311,144200,71588557500,330000,330500,330500,329750,502
20250311,144100,71422857000,330000,330500,330500,330000,238
20250311,144000,71344299000,330500,330000,330500,329500,405
20250311,143900,71210614000,330500,330000,330500,329500,564
20250311,143800,71024339750,330000,330500,330500,330000,358
20250311,143700,70906172750,330500,330500,330500,330000,175
20250311,143600,70848387250,330000,330000,330500,330000,670
20250311,143500,70627036750,330250,330000,330500,329500,297
20250311,143400,70529001750,330500,330000,330500,330000,179
20250311,143300,70469917250,330500,330500,330500,329500,601
20250311,143200,70271527250,330000,330000,330500,329500,560
20250311,143100,70086710250,330500,330000,330500,330000,245
20250311,143000,70005837750,329500,330000,330500,329500,252
20250311,142900,69922658750,330000,330000,330500,330000,251
20250311,142800,69839779250,330500,330000,330500,329500,338
20250311,142700,69728220250,330000,329500,330500,329000,1430
20250311,142600,69256448750,329000,329500,330000,329000,272
20250311,142500,69166872750,330000,330000,330000,329500,840
20250311,142400,68889929750,329500,329500,330000,329500,218
20250311,142300,68818078250,329500,329500,330000,329500,253
20250311,142200,68734656750,329500,329500,330000,329500,243
20250311,142100,68654542750,330000,330000,330000,329500,254
20250311,142000,68570829750,329500,329500,330000,329500,202
20250311,141900,68504223250,329500,329500,330000,329500,355
20250311,141800,68387174750,329500,329500,330000,329500,203
20250311,141700,68320263750,330000,330000,330000,329500,184
20250311,141600,68259611750,330000,330000,330000,329500,600
20250311,141500,68061862750,329500,329500,330000,329500,221
20250311,141400,67989023250,329500,329000,329500,329000,725
20250311,141300,67750233250,329000,328000,329500,328000,2125
20250311,141200,67051735250,328000,328500,328500,328000,290
20250311,141100,66956575250,328000,328000,328500,328000,250
20250311,141000,66874568250,328000,328000,328500,328000,800
20250311,140900,66612158750,328500,328500,329000,328000,477
20250311,140800,66455555750,328500,329000,329500,328500,384
20250311,140700,66329291500,329000,329000,329500,329000,775
20250311,140600,66074290000,329000,329000,329500,328500,341
20250311,140500,65962060000,329000,329000,329500,328500,394
20250311,140400,65832388250,329000,329000,329500,329000,253
20250311,140300,65749144750,329000,329500,329500,328500,790
20250311,140200,65489440250,329000,330500,330500,328000,2777
20250311,140100,64574552250,330000,330500,331000,330000,330
20250311,140000,64465474250,330500,330500,331000,330000,403
20250311,135900,64332271750,330500,330500,331000,330000,438
20250311,135800,64187428750,330500,330500,331000,330500,366
20250311,135700,64066443250,330500,330500,331000,330000,286
20250311,135600,63971919000,330500,331000,331000,330000,265
20250311,135500,63884298000,330500,330500,331000,330500,375
20250311,135400,63760325000,330500,330500,331000,330500,553
20250311,135300,63577505500,330500,330500,331000,330500,547
20250311,135200,63396716500,330500,330500,331000,330500,480
20250311,135100,63238038000,330500,330500,331000,330500,253
20250311,135000,63154417000,331000,331000,331000,330500,1176
20250311,134900,62765299500,331000,331500,331500,331000,259
20250311,134800,62679542000,331000,331000,331500,331000,245
20250311,134700,62598430500,331500,331000,331500,331000,242
20250311,134600,62518302000,331000,331000,331500,331000,233
20250311,134500,62441169000,331500,331500,332000,331000,869
20250311,134400,62153097750,331500,331500,332000,331500,186
20250311,134300,62091393750,332000,331500,332000,331500,283
20250311,134200,61997517250,332000,332000,332000,331500,232
20250311,134100,61920546750,331500,331500,332000,331500,283
20250311,134000,61826666250,331500,331500,332000,331000,859
20250311,133900,61541925250,331000,331500,331500,331000,440
20250311,133800,61396143750,331500,331000,331500,331000,866
20250311,133700,61109170250,331000,331250,331500,331000,210
20250311,133600,61039635000,331500,331500,331500,331000,268
20250311,133500,60950855750,331500,331500,331500,331000,320
20250311,133400,60844865750,331500,331000,331500,331000,217
20250311,133300,60773025750,331500,331000,331500,331000,179
20250311,133200,60713770750,331000,331000,331500,331000,900
20250311,133100,60415516750,331500,331000,331500,331000,364
20250311,133000,60294930750,331500,331000,331500,331000,180
20250311,132900,60235327250,331500,331500,331500,331000,358
20250311,132800,60116780250,331000,331000,331500,331000,268
20250311,132700,60028037250,331500,331000,331500,331000,213
20250311,132600,59957525250,331000,331500,331500,331000,204
20250311,132500,59889978250,331500,330000,331500,330000,1042
20250311,132400,59545283750,330000,330000,330500,330000,256
20250311,132300,59460782750,330000,330500,330500,330000,544
20250311,132200,59281184250,330000,330000,330500,330000,238
20250311,132100,59202591500,330000,330000,330500,330000,246
20250311,132000,59121397500,330000,330000,330500,330000,198
20250311,131900,59056048500,330000,330000,330500,329500,1278
20250311,131800,58634265000,330000,330500,331000,330000,305
20250311,131700,58533445000,330500,330500,331000,330500,229
20250311,131600,58457739000,330500,330500,331000,330500,236
20250311,131500,58379727500,330500,330500,331000,330500,343
20250311,131400,58266270500,330500,330000,331500,330000,845
20250311,131300,57986784500,330000,330000,330500,330000,229
20250311,131200,57911176500,330000,330500,330500,330000,193
20250311,131100,57847458000,330000,330500,330500,330000,167
20250311,131000,57792332500,330500,330500,331000,330000,820
20250311,130900,57521372500,330000,330500,330500,330000,163
20250311,130800,57467573000,330000,330000,330500,330000,296
20250311,130700,57369857500,330000,330500,331000,330000,543
20250311,130600,57190616500,330500,331000,331000,330500,209
20250311,130500,57121529500,330500,330500,331000,330500,195
20250311,130400,57057052500,330500,331000,331000,330500,158
20250311,130300,57004816500,330500,331000,331000,330500,137
20250311,130200,56959535500,330500,331000,331500,330500,184
20250311,130100,56898632000,331000,331500,332000,331000,184
20250311,130000,56837684500,331500,331000,332000,331000,417
20250311,125900,56699463000,331000,330000,331500,330000,643
20250311,125800,56486528500,330000,330500,330500,330000,523
20250311,125700,56313711500,330500,331000,331000,330500,158
20250311,125600,56261473000,330500,331000,331500,330500,96
20250311,125500,56229711500,331000,330500,331500,330500,801
20250311,125400,55964573750,330500,330500,331000,330500,244
20250311,125300,55883929750,331000,330500,331000,330500,194
20250311,125200,55819786750,330500,330500,331000,330500,146
20250311,125100,55771525750,331000,331000,331000,330500,441
20250311,125000,55625711250,331000,331000,331500,331000,265
20250311,124900,55537963250,331000,331500,332000,331000,545
20250311,124800,55357412250,332000,331500,332000,331500,175
20250311,124700,55299365250,331500,331500,332000,331500,229
20250311,124600,55223449750,332000,331500,332000,331500,144
20250311,124500,55175694250,331500,333000,333000,331500,279
20250311,124400,55083118750,332500,332000,332500,331500,585
20250311,124300,54888777250,332000,333000,333000,332000,185
20250311,124200,54827267750,333000,332000,333000,331500,322
20250311,124100,54720328250,332000,332500,332500,332000,220
20250311,124000,54647216750,332000,332000,332500,332000,434
20250311,123900,54502978250,332000,332500,333000,332000,197
20250311,123800,54437477250,332500,332500,333000,332500,339
20250311,123700,54324657750,332500,332500,333000,332500,155
20250311,123600,54273104750,332500,332000,333000,332000,666
20250311,123500,54051653500,332250,332500,332500,332000,113
20250311,123400,54014131500,332500,332500,332500,332000,166
20250311,123300,53958966000,332000,331500,332500,331500,800
20250311,123200,53693428500,331500,330500,332000,330500,964
20250311,123100,53373861000,330500,331000,331500,330500,222
20250311,123000,53300352000,331000,331000,331500,331000,194
20250311,122900,53236124500,331000,331000,331500,331000,137
20250311,122800,53190762500,331000,331000,331500,331000,739
20250311,122700,52946126000,331500,331000,331500,331000,145
20250311,122600,52898112500,331500,331000,331500,331000,248
20250311,122500,52816018500,331000,331500,331500,331000,213
20250311,122400,52745471000,331500,331500,332000,331000,153
20250311,122300,52694771500,331500,332000,332000,331500,140
20250311,122200,52648354000,331500,332000,332000,331500,137
20250311,122100,52602901000,332000,332500,332500,332000,178
20250311,122000,52543778000,332000,331500,332500,331000,339
20250311,121900,52431379500,331500,332000,332000,331000,246
20250311,121800,52349837000,332000,331000,332000,330500,603
20250311,121700,52150153500,330500,330500,331000,330500,143
20250311,121600,52102866000,330500,330500,331000,330500,303
20250311,121500,52002645000,330500,331000,331250,330500,434
20250311,121400,51859002750,331000,332000,332500,331000,802
20250311,121300,51592821750,332500,332500,332500,332000,105
20250311,121200,51557947250,332000,332500,332500,332000,180
20250311,121100,51498165250,332000,333000,333000,332000,238
20250311,121000,51419000250,333000,332500,333000,332500,113
20250311,120900,51381418000,332500,332500,333000,332500,859
20250311,120800,51095746500,332000,332500,333000,332000,241
20250311,120700,51015658750,332500,332500,333000,332000,997
20250311,120600,50684092250,332000,332500,332500,332000,380
20250311,120500,50557929250,332000,332000,332500,332000,154
20250311,120400,50506789000,332500,332500,333000,332000,352
20250311,120300,50389837250,332500,332000,333000,331500,664
20250311,120200,50169254250,332000,332500,333000,332000,1372
20250311,120100,49713098750,332500,330500,332500,330500,2041
20250311,120000,49036438750,330500,331000,331000,330500,636
20250311,115900,48825960750,331000,331000,331500,331000,200
20250311,115800,48759755250,331500,331000,331500,331000,1450
20250311,115700,48279411750,330500,330500,331000,330500,293
20250311,115600,48182552750,330500,330500,331000,330500,170
20250311,115500,48126330750,330500,330500,331000,330500,160
20250311,115400,48073450250,330500,330500,331000,330500,512
20250311,115300,47904086500,331000,329500,331000,329500,597
20250311,115200,47706925500,329500,329500,330000,329500,116
20250311,115100,47668694000,330000,329500,330000,329500,192
20250311,115000,47605389000,329500,329500,330000,329500,174
20250311,114900,47548020000,329500,329500,330000,329500,167
20250311,114800,47492955500,329500,330000,330000,329500,215
20250311,114700,47422081500,329500,329250,330500,329250,1086
20250311,114600,47063804750,329250,329500,329500,329000,321
20250311,114500,46958102250,329500,330000,330000,329500,548
20250311,114400,46777337500,330250,330000,330500,330000,171
20250311,114300,46720882750,330000,330000,330500,330000,165
20250311,114200,46666419500,330000,330000,330500,330000,305
20250311,114100,46565719500,330000,330000,330500,330000,224
20250311,114000,46491770250,330000,330000,330500,330000,544
20250311,113900,46312022750,330000,330000,330500,330000,619
20250311,113800,46107733000,330000,329500,330500,329500,1758
20250311,113700,45527569000,329500,329500,329750,329250,304
20250311,113600,45427391000,329500,330000,330000,329000,554
20250311,113500,45244876750,329500,329500,330000,329500,184
20250311,113400,45184213750,329500,329500,330000,329000,573
20250311,113300,44995440750,329000,329500,330000,329000,350
20250311,113200,44880122250,330000,329000,330000,329000,1245
20250311,113100,44469905750,329000,329000,329500,329000,114
20250311,113000,44432393250,329000,328500,329500,328500,860
20250311,112900,44149471750,328500,329000,329000,328500,794
20250311,112800,43888593250,328500,329000,329000,328500,268
20250311,112700,43800476000,329000,327500,329000,327500,865
20250311,112600,43516674000,328000,328000,328500,327500,282
20250311,112500,43424190500,328000,328000,328500,328000,151
20250311,112400,43374652000,328000,328500,328500,328000,136
20250311,112300,43330028000,328000,328500,328500,328000,251
20250311,112200,43247650500,328000,328500,329000,327500,481
20250311,112100,43089758500,328000,327500,328500,327000,944
20250311,112000,42780436500,327500,327000,327500,327000,304
20250311,111900,42680976500,327000,327000,327500,327000,522
20250311,111800,42510174500,327500,326500,327500,326500,635
20250311,111700,42302441500,326500,326500,327000,326500,282
20250311,111600,42210318000,326500,325500,327500,325500,1094
20250311,111500,41853221500,325500,325500,326000,325500,145
20250311,111400,41806007500,325500,325500,326000,325500,169
20250311,111300,41750988500,326000,326000,326000,325500,300
20250311,111200,41653236500,325500,325750,326000,325500,625
20250311,111100,41449646250,325750,325500,326000,325500,287
20250311,111000,41356194500,325500,325500,326000,325500,232
20250311,110900,41280642500,325500,325500,326500,325500,176
20250311,110800,41223330500,325500,325000,327000,325000,1249
20250311,110700,40816232500,325000,325000,325500,325000,447
20250311,110600,40670835000,325500,325000,325500,324500,210
20250311,110500,40602568500,325000,325000,325500,325000,118
20250311,110400,40564217000,325000,325000,325500,325000,161
20250311,110300,40511877000,325000,325000,325500,325000,191
20250311,110200,40449779500,325000,325000,326000,324500,487
20250311,110100,40291276500,324500,325000,325500,324500,163
20250311,110000,40238320000,325000,325000,326000,324500,848
20250311,105900,39962425500,325000,325000,325500,324500,305
20250311,105800,39863276250,325000,325000,325500,325000,169
20250311,105700,39808341250,325000,325000,325500,325000,231
20250311,105600,39733256250,325000,325000,325500,325000,248
20250311,105500,39652633250,325000,325500,326000,325000,314
20250311,105400,39550447250,325500,325500,326000,325500,272
20250311,105300,39461896250,325500,325500,326000,325500,197
20250311,105200,39397739250,325500,325000,326000,325000,407
20250311,105100,39265272250,325500,326000,326000,325500,629
20250311,105000,39060506250,325500,325500,326000,325000,1186
20250311,104900,38674222750,325500,325500,326000,325000,344
20250311,104800,38562215250,325500,325000,326000,325000,646
20250311,104700,38351994750,325000,325000,325500,325000,221
20250311,104600,38280168250,325000,325000,325500,325000,247
20250311,104500,38199859750,325000,325500,325500,325000,479
20250311,104400,38044022750,325500,326000,326500,325500,601
20250311,104300,37848227000,326000,326500,326500,326000,339
20250311,104200,37737671250,327000,326000,327000,325500,605
20250311,104100,37540293000,326000,325000,326500,325000,435
20250311,104000,37398698000,325000,324500,325500,324500,824
20250311,103900,37130884500,324500,324500,325000,324250,304
20250311,103800,37032218750,324500,324500,325000,324500,266
20250311,103700,36945887750,324500,324500,325000,324500,218
20250311,103600,36875146250,324500,325000,325000,324500,173
20250311,103500,36818950250,325500,325000,325500,325000,307
20250311,103400,36719156750,325250,326000,326000,325000,425
20250311,103300,36580815750,326000,326250,326500,326000,263
20250311,103200,36495021250,326250,325750,326500,325750,613
20250311,103100,36295173500,325750,325000,326000,324500,1419
20250311,103000,35833279500,325000,325000,325500,324500,187
20250311,102900,35772501500,325000,325000,325500,324500,673
20250311,102800,35553702500,325000,325000,325500,325000,188
20250311,102700,35492602000,325000,325000,325500,324500,514
20250311,102600,35325497500,325000,324500,325500,324000,894
20250311,102500,35034957500,324000,324000,325000,323500,1126
20250311,102400,34669757500,323500,323500,324000,323500,239
20250311,102300,34592418500,323500,324000,324500,323500,390
20250311,102200,34466117500,324000,324000,324500,324000,220
20250311,102100,34394822000,324000,323500,324500,323500,315
20250311,102000,34292827250,323500,323500,324000,323250,374
20250311,101900,34171782000,324000,323500,324000,323000,352
20250311,101800,34057905000,323500,324000,324500,323000,759
20250311,101700,33812374000,324000,323500,324500,323500,882
20250311,101600,33526613750,323500,323000,323750,322750,637
20250311,101500,33320652000,323000,323000,323500,323000,493
20250311,101400,33161412500,323500,323500,323500,323000,219
20250311,101300,33090632000,323500,324000,324000,323500,404
20250311,101200,32959886500,324000,323500,324000,323500,751
20250311,101100,32716661000,323500,322500,324000,322500,2011
20250311,101000,32066857000,322500,323000,323500,322500,1625
20250311,100900,31542207000,323500,323000,323500,323000,708
20250311,100800,31313429000,323000,323500,323500,323000,727
20250311,100700,31078391500,323500,324000,324500,323500,824
20250311,100600,30811413000,324000,324000,324500,324000,370
20250311,100500,30691504500,324000,324000,324500,324000,294
20250311,100400,30596224000,324000,324000,324000,324000,455
20250311,100300,30448804000,324000,324000,324500,324000,636
20250311,100200,30242723500,324000,324500,325000,324000,531
20250311,100100,30070435250,324500,324500,325000,324500,521
20250311,100000,29901352250,325000,325000,325000,324500,410
20250311,095900,29768197250,325000,325000,325500,325000,147
20250311,095800,29720395750,325000,325000,325500,325000,517
20250311,095700,29552175250,325000,325000,325500,324500,263
20250311,095600,29466702750,325000,324000,325500,323500,1453
20250311,095500,28995718750,323500,323500,324000,323500,406
20250311,095400,28864372250,323500,324000,324000,323500,1554
20250311,095300,28361184250,324000,325000,325000,324000,2722
20250311,095200,27477363250,325000,325000,325500,325000,380
20250311,095100,27353786750,325000,325000,325500,325000,548
20250311,095000,27175685750,325500,326000,326000,325000,1041
20250311,094900,26836937750,325500,325500,326000,325500,202
20250311,094800,26771161500,325500,326500,326500,325500,1360
20250311,094700,26328029500,326000,326500,326500,326000,203
20250311,094600,26261827500,326000,326500,326500,326000,186
20250311,094500,26201162000,326000,326000,326500,326000,508
20250311,094400,26035470750,326500,327000,327000,326000,530
20250311,094300,25862430250,326500,326500,327000,326500,350
20250311,094200,25748138250,326500,327000,327500,326500,686
20250311,094100,25523802750,327000,326500,327500,326500,453
20250311,094000,25375682750,326500,326000,327000,326000,188
20250311,093900,25314297750,326000,326000,326500,325500,1697
20250311,093800,24761055250,326000,326000,326500,326000,188
20250311,093700,24699756750,326000,326500,327000,326000,1237
20250311,093600,24295910250,327000,328000,328000,326500,262
20250311,093500,24210203750,327500,327500,328000,327000,421
20250311,093400,24072337750,327000,326000,327500,326000,2019
20250311,093300,23412248000,326000,326500,326500,326000,526
20250311,093200,23240578500,326500,327250,327250,326500,1426
20250311,093100,22774269250,327250,327500,327750,327000,1598
20250311,093000,22250921000,327750,329000,330000,327750,939
20250311,092900,21942255500,329000,327500,329500,327000,1076
20250311,092800,21589195500,327500,326500,328000,326500,1154
20250311,092700,21211674000,326750,325750,327500,325500,1323
20250311,092600,20779857250,325500,326500,327000,325500,1664
20250311,092500,20237350750,326500,326500,327000,326500,224
20250311,092400,20164175000,327000,328500,328750,326500,3290
20250311,092300,19086590750,328500,329500,329750,328500,501
20250311,092200,18921713250,329500,329000,330000,329000,428
20250311,092100,18780592750,329000,329000,329500,328500,621
20250311,092000,18576301250,329000,328500,329500,328500,203
20250311,091900,18509479000,329000,329500,330500,328000,2214
20250311,091800,17780488250,329500,330000,330500,329000,1676
20250311,091700,17228353500,330000,328500,330000,328500,977
20250311,091600,16906584750,329000,326500,329000,326500,1483
20250311,091500,16420586250,326500,327500,327500,326500,1637
20250311,091400,15885197750,327750,328500,328500,327500,980
20250311,091300,15563868000,328500,328750,329000,328000,518
20250311,091200,15393657000,329000,329000,329500,327750,1712
20250311,091100,14831708750,329500,328000,329500,328000,1930
20250311,091000,14196810750,328500,327000,328500,327000,1465
20250311,090900,13716929500,327000,327000,327500,325500,1775
20250311,090800,13137329000,327500,326000,327500,325500,1745
20250311,090700,12568133500,326500,324750,327500,324750,1686
20250311,090600,12018685500,324750,325500,325500,324000,2361
20250311,090500,11251878500,325500,328500,328500,325500,1890
20250311,090400,10634385750,328500,328250,330000,327500,2747
20250311,090300,9731578750,328000,329000,329500,327000,3918
20250311,090200,8445285500,329000,323500,330000,323500,4781
20250311,090100,6879860250,324500,323000,326500,320500,8099
20250311,090000,4273522750,323500,328000,328500,322000,13114
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210800 81151067250 330000 330000 330000 330000 11957
3 20250311 210700 81151067250 330000 330000 330000 330000 0
4 20250311 210600 81151067250 330000 330000 330000 330000 0
5 20250311 210500 81151067250 330000 330000 330000 330000 0
6 20250311 210400 81151067250 330000 330000 330000 330000 0
7 20250311 210300 81151067250 330000 330000 330000 330000 0
8 20250311 210200 81151067250 330000 330000 330000 330000 0
9 20250311 210100 81151067250 330000 330000 330000 330000 0
10 20250311 210000 81151067250 330000 330000 330000 330000 0
11 20250311 205900 81151067250 330000 330000 330000 330000 0
12 20250311 205800 81151067250 330000 330000 330000 330000 0
13 20250311 205700 81151067250 330000 330000 330000 330000 0
14 20250311 205600 81151067250 330000 330000 330000 330000 0
15 20250311 205500 81151067250 330000 330000 330000 330000 0
16 20250311 205400 81151067250 330000 330000 330000 330000 0
17 20250311 205300 81151067250 330000 330000 330000 330000 0
18 20250311 205200 81151067250 330000 330000 330000 330000 0
19 20250311 205100 81151067250 330000 330000 330000 330000 0
20 20250311 205000 81151067250 330000 330000 330000 330000 0
21 20250311 204900 81151067250 330000 330000 330000 330000 0
22 20250311 204800 81151067250 330000 330000 330000 330000 0
23 20250311 204700 81151067250 330000 330000 330000 330000 0
24 20250311 204600 81151067250 330000 330000 330000 330000 0
25 20250311 204500 81151067250 330000 330000 330000 330000 0
26 20250311 204400 81151067250 330000 330000 330000 330000 0
27 20250311 204300 81151067250 330000 330000 330000 330000 0
28 20250311 204200 81151067250 330000 330000 330000 330000 0
29 20250311 204100 81151067250 330000 330000 330000 330000 0
30 20250311 204000 81151067250 330000 330000 330000 330000 0
31 20250311 203900 81151067250 330000 330000 330000 330000 0
32 20250311 203800 81151067250 330000 330000 330000 330000 11957
33 20250311 203700 81151067250 330000 330000 330000 330000 0
34 20250311 203600 81151067250 330000 330000 330000 330000 0
35 20250311 203500 81151067250 330000 330000 330000 330000 0
36 20250311 203400 81151067250 330000 330000 330000 330000 0
37 20250311 203300 81151067250 330000 330000 330000 330000 0
38 20250311 203200 81151067250 330000 330000 330000 330000 0
39 20250311 203100 81151067250 330000 330000 330000 330000 0
40 20250311 203000 81151067250 330000 330000 330000 330000 0
41 20250311 202900 81151067250 330000 330000 330000 330000 0
42 20250311 202800 81151067250 330000 330000 330000 330000 0
43 20250311 202700 81151067250 330000 330000 330000 330000 0
44 20250311 202600 81151067250 330000 330000 330000 330000 0
45 20250311 202500 81151067250 330000 330000 330000 330000 0
46 20250311 202400 81151067250 330000 330000 330000 330000 0
47 20250311 202300 81151067250 330000 330000 330000 330000 0
48 20250311 202200 81151067250 330000 330000 330000 330000 0
49 20250311 202100 81151067250 330000 330000 330000 330000 0
50 20250311 202000 81151067250 330000 330000 330000 330000 0
51 20250311 201900 81151067250 330000 330000 330000 330000 0
52 20250311 201800 81151067250 330000 330000 330000 330000 0
53 20250311 201700 81151067250 330000 330000 330000 330000 0
54 20250311 201600 81151067250 330000 330000 330000 330000 0
55 20250311 201500 81151067250 330000 330000 330000 330000 0
56 20250311 201400 81151067250 330000 330000 330000 330000 0
57 20250311 201300 81151067250 330000 330000 330000 330000 0
58 20250311 201200 81151067250 330000 330000 330000 330000 0
59 20250311 201100 81151067250 330000 330000 330000 330000 0
60 20250311 201000 81151067250 330000 330000 330000 330000 0
61 20250311 200900 81151067250 330000 330000 330000 330000 0
62 20250311 200800 81151067250 330000 330000 330000 330000 11957
63 20250311 200700 81151067250 330000 330000 330000 330000 0
64 20250311 200600 81151067250 330000 330000 330000 330000 0
65 20250311 200500 81151067250 330000 330000 330000 330000 0
66 20250311 200400 81151067250 330000 330000 330000 330000 0
67 20250311 200300 81151067250 330000 330000 330000 330000 0
68 20250311 200200 81151067250 330000 330000 330000 330000 0
69 20250311 200100 81151067250 330000 330000 330000 330000 0
70 20250311 200000 81151067250 330000 330000 330000 330000 0
71 20250311 195900 81151067250 330000 330000 330000 330000 0
72 20250311 195800 81151067250 330000 330000 330000 330000 0
73 20250311 195700 81151067250 330000 330000 330000 330000 0
74 20250311 195600 81151067250 330000 330000 330000 330000 0
75 20250311 195500 81151067250 330000 330000 330000 330000 0
76 20250311 195400 81151067250 330000 330000 330000 330000 0
77 20250311 195300 81151067250 330000 330000 330000 330000 0
78 20250311 195200 81151067250 330000 330000 330000 330000 0
79 20250311 195100 81151067250 330000 330000 330000 330000 0
80 20250311 195000 81151067250 330000 330000 330000 330000 0
81 20250311 194900 81151067250 330000 330000 330000 330000 0
82 20250311 194800 81151067250 330000 330000 330000 330000 0
83 20250311 194700 81151067250 330000 330000 330000 330000 0
84 20250311 194600 81151067250 330000 330000 330000 330000 0
85 20250311 194500 81151067250 330000 330000 330000 330000 0
86 20250311 194400 81151067250 330000 330000 330000 330000 0
87 20250311 194300 81151067250 330000 330000 330000 330000 0
88 20250311 194200 81151067250 330000 330000 330000 330000 0
89 20250311 194100 81151067250 330000 330000 330000 330000 0
90 20250311 194000 81151067250 330000 330000 330000 330000 0
91 20250311 193900 81151067250 330000 330000 330000 330000 0
92 20250311 193800 81151067250 330000 330000 330000 330000 11957
93 20250311 193700 81151067250 330000 330000 330000 330000 0
94 20250311 193600 81151067250 330000 330000 330000 330000 0
95 20250311 193500 81151067250 330000 330000 330000 330000 0
96 20250311 193400 81151067250 330000 330000 330000 330000 0
97 20250311 193300 81151067250 330000 330000 330000 330000 0
98 20250311 193200 81151067250 330000 330000 330000 330000 0
99 20250311 193100 81151067250 330000 330000 330000 330000 0
100 20250311 193000 81151067250 330000 330000 330000 330000 0
101 20250311 192900 81151067250 330000 330000 330000 330000 0
102 20250311 192800 81151067250 330000 330000 330000 330000 0
103 20250311 192700 81151067250 330000 330000 330000 330000 0
104 20250311 192600 81151067250 330000 330000 330000 330000 0
105 20250311 192500 81151067250 330000 330000 330000 330000 0
106 20250311 192400 81151067250 330000 330000 330000 330000 0
107 20250311 192300 81151067250 330000 330000 330000 330000 0
108 20250311 192200 81151067250 330000 330000 330000 330000 0
109 20250311 192100 81151067250 330000 330000 330000 330000 0
110 20250311 192000 81151067250 330000 330000 330000 330000 0
111 20250311 191900 81151067250 330000 330000 330000 330000 0
112 20250311 191800 81151067250 330000 330000 330000 330000 0
113 20250311 191700 81151067250 330000 330000 330000 330000 0
114 20250311 191600 81151067250 330000 330000 330000 330000 0
115 20250311 191500 81151067250 330000 330000 330000 330000 0
116 20250311 191400 81151067250 330000 330000 330000 330000 0
117 20250311 191300 81151067250 330000 330000 330000 330000 0
118 20250311 191200 81151067250 330000 330000 330000 330000 0
119 20250311 191100 81151067250 330000 330000 330000 330000 0
120 20250311 191000 81151067250 330000 330000 330000 330000 0
121 20250311 190900 81151067250 330000 330000 330000 330000 0
122 20250311 190800 81151067250 330000 330000 330000 330000 11957
123 20250311 190700 81151067250 330000 330000 330000 330000 0
124 20250311 190600 81151067250 330000 330000 330000 330000 0
125 20250311 190500 81151067250 330000 330000 330000 330000 0
126 20250311 190400 81151067250 330000 330000 330000 330000 0
127 20250311 190300 81151067250 330000 330000 330000 330000 0
128 20250311 190200 81151067250 330000 330000 330000 330000 0
129 20250311 190100 81151067250 330000 330000 330000 330000 0
130 20250311 190000 81151067250 330000 330000 330000 330000 0
131 20250311 185900 81151067250 330000 330000 330000 330000 0
132 20250311 185800 81151067250 330000 330000 330000 330000 0
133 20250311 185700 81151067250 330000 330000 330000 330000 0
134 20250311 185600 81151067250 330000 330000 330000 330000 0
135 20250311 185500 81151067250 330000 330000 330000 330000 0
136 20250311 185400 81151067250 330000 330000 330000 330000 0
137 20250311 185300 81151067250 330000 330000 330000 330000 0
138 20250311 185200 81151067250 330000 330000 330000 330000 0
139 20250311 185100 81151067250 330000 330000 330000 330000 0
140 20250311 185000 81151067250 330000 330000 330000 330000 0
141 20250311 184900 81151067250 330000 330000 330000 330000 0
142 20250311 184800 81151067250 330000 330000 330000 330000 0
143 20250311 184700 81151067250 330000 330000 330000 330000 0
144 20250311 184600 81151067250 330000 330000 330000 330000 0
145 20250311 184500 81151067250 330000 330000 330000 330000 0
146 20250311 184400 81151067250 330000 330000 330000 330000 0
147 20250311 184300 81151067250 330000 330000 330000 330000 0
148 20250311 184200 81151067250 330000 330000 330000 330000 0
149 20250311 184100 81151067250 330000 330000 330000 330000 0
150 20250311 184000 81151067250 330000 330000 330000 330000 0
151 20250311 183900 81151067250 330000 330000 330000 330000 0
152 20250311 183800 81151067250 330000 330000 330000 330000 11957
153 20250311 183700 81151067250 330000 330000 330000 330000 0
154 20250311 183600 81151067250 330000 330000 330000 330000 0
155 20250311 183500 81151067250 330000 330000 330000 330000 0
156 20250311 183400 81151067250 330000 330000 330000 330000 0
157 20250311 183300 81151067250 330000 330000 330000 330000 0
158 20250311 183200 81151067250 330000 330000 330000 330000 0
159 20250311 183100 81151067250 330000 330000 330000 330000 0
160 20250311 183000 81151067250 330000 330000 330000 330000 0
161 20250311 182900 81151067250 330000 330000 330000 330000 0
162 20250311 182800 81151067250 330000 330000 330000 330000 0
163 20250311 182700 81151067250 330000 330000 330000 330000 0
164 20250311 182600 81151067250 330000 330000 330000 330000 0
165 20250311 182500 81151067250 330000 330000 330000 330000 0
166 20250311 182400 81151067250 330000 330000 330000 330000 0
167 20250311 182300 81151067250 330000 330000 330000 330000 0
168 20250311 182200 81151067250 330000 330000 330000 330000 0
169 20250311 182100 81151067250 330000 330000 330000 330000 0
170 20250311 182000 81151067250 330000 330000 330000 330000 0
171 20250311 181900 81151067250 330000 330000 330000 330000 0
172 20250311 181800 81151067250 330000 330000 330000 330000 0
173 20250311 181700 81151067250 330000 330000 330000 330000 0
174 20250311 181600 81151067250 330000 330000 330000 330000 0
175 20250311 181500 81151067250 330000 330000 330000 330000 0
176 20250311 181400 81151067250 330000 330000 330000 330000 0
177 20250311 181300 81151067250 330000 330000 330000 330000 0
178 20250311 181200 81151067250 330000 330000 330000 330000 0
179 20250311 181100 81151067250 330000 330000 330000 330000 0
180 20250311 181000 81151067250 330000 330000 330000 330000 0
181 20250311 180900 81151067250 330000 330000 330000 330000 0
182 20250311 180800 81151067250 330000 330000 330000 330000 11957
183 20250311 180700 81151067250 330000 330000 330000 330000 0
184 20250311 180600 81151067250 330000 330000 330000 330000 0
185 20250311 180500 81151067250 330000 330000 330000 330000 0
186 20250311 180400 81151067250 330000 330000 330000 330000 0
187 20250311 180300 81151067250 330000 330000 330000 330000 0
188 20250311 180200 81151067250 330000 330000 330000 330000 0
189 20250311 180100 81151067250 330000 330000 330000 330000 0
190 20250311 180000 81151067250 330000 330000 330000 330000 0
191 20250311 175900 81151067250 330000 330000 330000 330000 0
192 20250311 175800 81151067250 330000 330000 330000 330000 0
193 20250311 175700 81151067250 330000 330000 330000 330000 0
194 20250311 175600 81151067250 330000 330000 330000 330000 0
195 20250311 175500 81151067250 330000 330000 330000 330000 0
196 20250311 175400 81151067250 330000 330000 330000 330000 0
197 20250311 175300 81151067250 330000 330000 330000 330000 0
198 20250311 175200 81151067250 330000 330000 330000 330000 0
199 20250311 175100 81151067250 330000 330000 330000 330000 0
200 20250311 175000 81151067250 330000 330000 330000 330000 0
201 20250311 174900 81151067250 330000 330000 330000 330000 0
202 20250311 174800 81151067250 330000 330000 330000 330000 0
203 20250311 174700 81151067250 330000 330000 330000 330000 0
204 20250311 174600 81151067250 330000 330000 330000 330000 0
205 20250311 174500 81151067250 330000 330000 330000 330000 0
206 20250311 174400 81151067250 330000 330000 330000 330000 0
207 20250311 174300 81151067250 330000 330000 330000 330000 0
208 20250311 174200 81151067250 330000 330000 330000 330000 0
209 20250311 174100 81151067250 330000 330000 330000 330000 0
210 20250311 174000 81151067250 330000 330000 330000 330000 0
211 20250311 173900 81151067250 330000 330000 330000 330000 0
212 20250311 173800 81151067250 330000 330000 330000 330000 11957
213 20250311 173700 81151067250 330000 330000 330000 330000 0
214 20250311 173600 81151067250 330000 330000 330000 330000 0
215 20250311 173500 81151067250 330000 330000 330000 330000 0
216 20250311 173400 81151067250 330000 330000 330000 330000 0
217 20250311 173300 81151067250 330000 330000 330000 330000 0
218 20250311 173200 81151067250 330000 330000 330000 330000 0
219 20250311 173100 81151067250 330000 330000 330000 330000 0
220 20250311 173000 81151067250 330000 330000 330000 330000 0
221 20250311 172900 81151067250 330000 330000 330000 330000 0
222 20250311 172800 81151067250 330000 330000 330000 330000 0
223 20250311 172700 81151067250 330000 330000 330000 330000 0
224 20250311 172600 81151067250 330000 330000 330000 330000 0
225 20250311 172500 81151067250 330000 330000 330000 330000 0
226 20250311 172400 81151067250 330000 330000 330000 330000 0
227 20250311 172300 81151067250 330000 330000 330000 330000 0
228 20250311 172200 81151067250 330000 330000 330000 330000 0
229 20250311 172100 81151067250 330000 330000 330000 330000 0
230 20250311 172000 81151067250 330000 330000 330000 330000 0
231 20250311 171900 81151067250 330000 330000 330000 330000 0
232 20250311 171800 81151067250 330000 330000 330000 330000 0
233 20250311 171700 81151067250 330000 330000 330000 330000 0
234 20250311 171600 81151067250 330000 330000 330000 330000 0
235 20250311 171500 81151067250 330000 330000 330000 330000 0
236 20250311 171400 81151067250 330000 330000 330000 330000 0
237 20250311 171300 81151067250 330000 330000 330000 330000 0
238 20250311 171200 81151067250 330000 330000 330000 330000 0
239 20250311 171100 81151067250 330000 330000 330000 330000 0
240 20250311 171000 81151067250 330000 330000 330000 330000 0
241 20250311 170900 81151067250 330000 330000 330000 330000 0
242 20250311 170800 81151067250 330000 330000 330000 330000 11957
243 20250311 170700 81151067250 330000 330000 330000 330000 0
244 20250311 170600 81151067250 330000 330000 330000 330000 0
245 20250311 170500 81151067250 330000 330000 330000 330000 0
246 20250311 170400 81151067250 330000 330000 330000 330000 0
247 20250311 170300 81151067250 330000 330000 330000 330000 0
248 20250311 170200 81151067250 330000 330000 330000 330000 0
249 20250311 170100 81151067250 330000 330000 330000 330000 0
250 20250311 170000 81151067250 330000 330000 330000 330000 0
251 20250311 165900 81151067250 330000 330000 330000 330000 0
252 20250311 165800 81151067250 330000 330000 330000 330000 0
253 20250311 165700 81151067250 330000 330000 330000 330000 0
254 20250311 165600 81151067250 330000 330000 330000 330000 0
255 20250311 165500 81151067250 330000 330000 330000 330000 0
256 20250311 165400 81151067250 330000 330000 330000 330000 0
257 20250311 165300 81151067250 330000 330000 330000 330000 0
258 20250311 165200 81151067250 330000 330000 330000 330000 0
259 20250311 165100 81151067250 330000 330000 330000 330000 0
260 20250311 165000 81151067250 330000 330000 330000 330000 0
261 20250311 164900 81151067250 330000 330000 330000 330000 0
262 20250311 164800 81151067250 330000 330000 330000 330000 0
263 20250311 164700 81151067250 330000 330000 330000 330000 0
264 20250311 164600 81151067250 330000 330000 330000 330000 0
265 20250311 164500 81151067250 330000 330000 330000 330000 0
266 20250311 164400 81151067250 330000 330000 330000 330000 0
267 20250311 164300 81151067250 330000 330000 330000 330000 0
268 20250311 164200 81151067250 330000 330000 330000 330000 0
269 20250311 164100 81151067250 330000 330000 330000 330000 0
270 20250311 164000 81151067250 330000 330000 330000 330000 0
271 20250311 163900 81151067250 330000 330000 330000 330000 0
272 20250311 163800 81151067250 330000 330000 330000 330000 11957
273 20250311 163700 81151067250 330000 330000 330000 330000 0
274 20250311 163600 81151067250 330000 330000 330000 330000 0
275 20250311 163500 81151067250 330000 330000 330000 330000 0
276 20250311 163400 81151067250 330000 330000 330000 330000 0
277 20250311 163300 81151067250 330000 330000 330000 330000 0
278 20250311 163200 81151067250 330000 330000 330000 330000 0
279 20250311 163100 81151067250 330000 330000 330000 330000 0
280 20250311 163000 81151067250 330000 330000 330000 330000 0
281 20250311 162900 81151067250 330000 330000 330000 330000 0
282 20250311 162800 81151067250 330000 330000 330000 330000 0
283 20250311 162700 81151067250 330000 330000 330000 330000 0
284 20250311 162600 81151067250 330000 330000 330000 330000 0
285 20250311 162500 81151067250 330000 330000 330000 330000 0
286 20250311 162400 81151067250 330000 330000 330000 330000 0
287 20250311 162300 81151067250 330000 330000 330000 330000 0
288 20250311 162200 81151067250 330000 330000 330000 330000 0
289 20250311 162100 81151067250 330000 330000 330000 330000 0
290 20250311 162000 81151067250 330000 330000 330000 330000 0
291 20250311 161900 81151067250 330000 330000 330000 330000 0
292 20250311 161800 81151067250 330000 330000 330000 330000 0
293 20250311 161700 81151067250 330000 330000 330000 330000 0
294 20250311 161600 81151067250 330000 330000 330000 330000 0
295 20250311 161500 81151067250 330000 330000 330000 330000 0
296 20250311 161400 81151067250 330000 330000 330000 330000 0
297 20250311 161300 81151067250 330000 330000 330000 330000 0
298 20250311 161200 81151067250 330000 330000 330000 330000 0
299 20250311 161100 81151067250 330000 330000 330000 330000 0
300 20250311 161000 81151067250 330000 330000 330000 330000 0
301 20250311 160900 81151067250 330000 330000 330000 330000 0
302 20250311 160800 81151067250 330000 330000 330000 330000 11957
303 20250311 160700 81151067250 330000 330000 330000 330000 0
304 20250311 160600 81151067250 330000 330000 330000 330000 0
305 20250311 160500 81151067250 330000 330000 330000 330000 0
306 20250311 160400 81151067250 330000 330000 330000 330000 0
307 20250311 160300 81151067250 330000 330000 330000 330000 0
308 20250311 160200 81151067250 330000 330000 330000 330000 0
309 20250311 160100 81151067250 330000 330000 330000 330000 0
310 20250311 160000 81151067250 330000 330000 330000 330000 0
311 20250311 155900 81151067250 330000 330000 330000 330000 0
312 20250311 155800 81151067250 330000 330000 330000 330000 0
313 20250311 155700 81151067250 330000 330000 330000 330000 0
314 20250311 155600 81151067250 330000 330000 330000 330000 0
315 20250311 155500 81151067250 330000 330000 330000 330000 0
316 20250311 155400 81151067250 330000 330000 330000 330000 0
317 20250311 155300 81151067250 330000 330000 330000 330000 0
318 20250311 155200 81151067250 330000 330000 330000 330000 0
319 20250311 155100 81151067250 330000 330000 330000 330000 0
320 20250311 155000 81151067250 330000 330000 330000 330000 0
321 20250311 154900 81151067250 330000 330000 330000 330000 0
322 20250311 154800 81151067250 330000 330000 330000 330000 0
323 20250311 154700 81151067250 330000 330000 330000 330000 0
324 20250311 154600 81151067250 330000 330000 330000 330000 0
325 20250311 154500 81151067250 330000 330000 330000 330000 0
326 20250311 154400 81151067250 330000 330000 330000 330000 0
327 20250311 154300 81151067250 330000 330000 330000 330000 0
328 20250311 154200 81151067250 330000 330000 330000 330000 0
329 20250311 154100 81151067250 330000 330000 330000 330000 0
330 20250311 154000 81151067250 330000 330000 330000 330000 0
331 20250311 153900 81151067250 330000 330000 330000 330000 0
332 20250311 153800 81151067250 330000 330000 330000 330000 11957
333 20250311 153700 81151067250 330000 330000 330000 330000 0
334 20250311 153600 81151067250 330000 330000 330000 330000 0
335 20250311 153500 81151067250 330000 330000 330000 330000 0
336 20250311 153400 81151067250 330000 330000 330000 330000 0
337 20250311 153300 81151067250 330000 330000 330000 330000 0
338 20250311 153200 81151067250 330000 330000 330000 330000 0
339 20250311 153100 81151067250 330000 330000 330000 330000 0
340 20250311 153000 81151067250 330000 330000 330000 330000 11957
341 20250311 152900 77205257250 331500 331500 331500 331500 0
342 20250311 152800 77205257250 331500 331500 331500 331500 0
343 20250311 152700 77205257250 331500 331500 331500 331500 0
344 20250311 152600 77205257250 331500 331500 331500 331500 0
345 20250311 152500 77205257250 331500 331500 331500 331500 0
346 20250311 152400 77205257250 331500 331500 331500 331500 0
347 20250311 152300 77205257250 331500 331500 331500 331500 0
348 20250311 152200 77205257250 331500 331500 331500 331500 0
349 20250311 152100 77205257250 331500 331500 331500 331500 0
350 20250311 152000 77205257250 331500 331500 331500 331500 0
351 20250311 151900 77205257250 331500 330500 331500 330500 1429
352 20250311 151800 76732146250 330500 331000 331000 330500 439
353 20250311 151700 76586996250 330500 330500 331000 330250 1485
354 20250311 151600 76096178750 330500 331000 331500 330500 1297
355 20250311 151500 75667044000 331000 331000 331500 331000 504
356 20250311 151400 75500178000 331250 331500 331500 331000 198
357 20250311 151300 75434626250 331000 331000 331500 331000 488
358 20250311 151200 75273078750 331500 331000 331500 331000 511
359 20250311 151100 75103882750 331000 331000 331500 331000 182
360 20250311 151000 75043620750 331500 331000 331500 331000 146
361 20250311 150900 74995272750 331000 331500 331500 331000 125
362 20250311 150800 74953860750 331500 331500 331500 331000 86
363 20250311 150700 74925359000 331500 331000 331500 330500 1278
364 20250311 150600 74502288000 331000 331000 331000 330500 135
365 20250311 150500 74457622500 330500 331000 331000 330500 109
366 20250311 150400 74421560500 331000 331000 331000 330500 114
367 20250311 150300 74383833500 330500 330750 331000 330500 161
368 20250311 150200 74330583750 330750 330750 331000 330500 146
369 20250311 150100 74282307000 330750 330000 331000 330000 293
370 20250311 150000 74185426500 330000 330500 331000 330000 1553
371 20250311 145900 73672173000 331000 330500 331000 330500 363
372 20250311 145800 73552104000 331000 330500 331000 330500 199
373 20250311 145700 73486278250 330500 330500 331000 330500 660
374 20250311 145600 73268064250 330500 331000 331000 330500 185
375 20250311 145500 73206883000 331000 331000 331000 330500 370
376 20250311 145400 73084467000 331000 331000 331000 330500 264
377 20250311 145300 72997142500 330500 330750 331000 330000 211
378 20250311 145200 72927382250 331000 331000 331000 330500 228
379 20250311 145100 72851984250 330500 330000 331000 329500 930
380 20250311 145000 72544621750 330000 330500 330500 329500 409
381 20250311 144900 72409599250 330000 330000 330500 329500 406
382 20250311 144800 72275569500 330000 330000 330500 329750 290
383 20250311 144700 72179836500 330000 330000 330250 330000 262
384 20250311 144600 72093356000 330000 330000 330500 330000 483
385 20250311 144500 71933875500 330000 330000 330500 330000 223
386 20250311 144400 71860268500 330000 330500 330500 330000 453
387 20250311 144300 71710747500 330000 330500 330500 330000 370
388 20250311 144200 71588557500 330000 330500 330500 329750 502
389 20250311 144100 71422857000 330000 330500 330500 330000 238
390 20250311 144000 71344299000 330500 330000 330500 329500 405
391 20250311 143900 71210614000 330500 330000 330500 329500 564
392 20250311 143800 71024339750 330000 330500 330500 330000 358
393 20250311 143700 70906172750 330500 330500 330500 330000 175
394 20250311 143600 70848387250 330000 330000 330500 330000 670
395 20250311 143500 70627036750 330250 330000 330500 329500 297
396 20250311 143400 70529001750 330500 330000 330500 330000 179
397 20250311 143300 70469917250 330500 330500 330500 329500 601
398 20250311 143200 70271527250 330000 330000 330500 329500 560
399 20250311 143100 70086710250 330500 330000 330500 330000 245
400 20250311 143000 70005837750 329500 330000 330500 329500 252
401 20250311 142900 69922658750 330000 330000 330500 330000 251
402 20250311 142800 69839779250 330500 330000 330500 329500 338
403 20250311 142700 69728220250 330000 329500 330500 329000 1430
404 20250311 142600 69256448750 329000 329500 330000 329000 272
405 20250311 142500 69166872750 330000 330000 330000 329500 840
406 20250311 142400 68889929750 329500 329500 330000 329500 218
407 20250311 142300 68818078250 329500 329500 330000 329500 253
408 20250311 142200 68734656750 329500 329500 330000 329500 243
409 20250311 142100 68654542750 330000 330000 330000 329500 254
410 20250311 142000 68570829750 329500 329500 330000 329500 202
411 20250311 141900 68504223250 329500 329500 330000 329500 355
412 20250311 141800 68387174750 329500 329500 330000 329500 203
413 20250311 141700 68320263750 330000 330000 330000 329500 184
414 20250311 141600 68259611750 330000 330000 330000 329500 600
415 20250311 141500 68061862750 329500 329500 330000 329500 221
416 20250311 141400 67989023250 329500 329000 329500 329000 725
417 20250311 141300 67750233250 329000 328000 329500 328000 2125
418 20250311 141200 67051735250 328000 328500 328500 328000 290
419 20250311 141100 66956575250 328000 328000 328500 328000 250
420 20250311 141000 66874568250 328000 328000 328500 328000 800
421 20250311 140900 66612158750 328500 328500 329000 328000 477
422 20250311 140800 66455555750 328500 329000 329500 328500 384
423 20250311 140700 66329291500 329000 329000 329500 329000 775
424 20250311 140600 66074290000 329000 329000 329500 328500 341
425 20250311 140500 65962060000 329000 329000 329500 328500 394
426 20250311 140400 65832388250 329000 329000 329500 329000 253
427 20250311 140300 65749144750 329000 329500 329500 328500 790
428 20250311 140200 65489440250 329000 330500 330500 328000 2777
429 20250311 140100 64574552250 330000 330500 331000 330000 330
430 20250311 140000 64465474250 330500 330500 331000 330000 403
431 20250311 135900 64332271750 330500 330500 331000 330000 438
432 20250311 135800 64187428750 330500 330500 331000 330500 366
433 20250311 135700 64066443250 330500 330500 331000 330000 286
434 20250311 135600 63971919000 330500 331000 331000 330000 265
435 20250311 135500 63884298000 330500 330500 331000 330500 375
436 20250311 135400 63760325000 330500 330500 331000 330500 553
437 20250311 135300 63577505500 330500 330500 331000 330500 547
438 20250311 135200 63396716500 330500 330500 331000 330500 480
439 20250311 135100 63238038000 330500 330500 331000 330500 253
440 20250311 135000 63154417000 331000 331000 331000 330500 1176
441 20250311 134900 62765299500 331000 331500 331500 331000 259
442 20250311 134800 62679542000 331000 331000 331500 331000 245
443 20250311 134700 62598430500 331500 331000 331500 331000 242
444 20250311 134600 62518302000 331000 331000 331500 331000 233
445 20250311 134500 62441169000 331500 331500 332000 331000 869
446 20250311 134400 62153097750 331500 331500 332000 331500 186
447 20250311 134300 62091393750 332000 331500 332000 331500 283
448 20250311 134200 61997517250 332000 332000 332000 331500 232
449 20250311 134100 61920546750 331500 331500 332000 331500 283
450 20250311 134000 61826666250 331500 331500 332000 331000 859
451 20250311 133900 61541925250 331000 331500 331500 331000 440
452 20250311 133800 61396143750 331500 331000 331500 331000 866
453 20250311 133700 61109170250 331000 331250 331500 331000 210
454 20250311 133600 61039635000 331500 331500 331500 331000 268
455 20250311 133500 60950855750 331500 331500 331500 331000 320
456 20250311 133400 60844865750 331500 331000 331500 331000 217
457 20250311 133300 60773025750 331500 331000 331500 331000 179
458 20250311 133200 60713770750 331000 331000 331500 331000 900
459 20250311 133100 60415516750 331500 331000 331500 331000 364
460 20250311 133000 60294930750 331500 331000 331500 331000 180
461 20250311 132900 60235327250 331500 331500 331500 331000 358
462 20250311 132800 60116780250 331000 331000 331500 331000 268
463 20250311 132700 60028037250 331500 331000 331500 331000 213
464 20250311 132600 59957525250 331000 331500 331500 331000 204
465 20250311 132500 59889978250 331500 330000 331500 330000 1042
466 20250311 132400 59545283750 330000 330000 330500 330000 256
467 20250311 132300 59460782750 330000 330500 330500 330000 544
468 20250311 132200 59281184250 330000 330000 330500 330000 238
469 20250311 132100 59202591500 330000 330000 330500 330000 246
470 20250311 132000 59121397500 330000 330000 330500 330000 198
471 20250311 131900 59056048500 330000 330000 330500 329500 1278
472 20250311 131800 58634265000 330000 330500 331000 330000 305
473 20250311 131700 58533445000 330500 330500 331000 330500 229
474 20250311 131600 58457739000 330500 330500 331000 330500 236
475 20250311 131500 58379727500 330500 330500 331000 330500 343
476 20250311 131400 58266270500 330500 330000 331500 330000 845
477 20250311 131300 57986784500 330000 330000 330500 330000 229
478 20250311 131200 57911176500 330000 330500 330500 330000 193
479 20250311 131100 57847458000 330000 330500 330500 330000 167
480 20250311 131000 57792332500 330500 330500 331000 330000 820
481 20250311 130900 57521372500 330000 330500 330500 330000 163
482 20250311 130800 57467573000 330000 330000 330500 330000 296
483 20250311 130700 57369857500 330000 330500 331000 330000 543
484 20250311 130600 57190616500 330500 331000 331000 330500 209
485 20250311 130500 57121529500 330500 330500 331000 330500 195
486 20250311 130400 57057052500 330500 331000 331000 330500 158
487 20250311 130300 57004816500 330500 331000 331000 330500 137
488 20250311 130200 56959535500 330500 331000 331500 330500 184
489 20250311 130100 56898632000 331000 331500 332000 331000 184
490 20250311 130000 56837684500 331500 331000 332000 331000 417
491 20250311 125900 56699463000 331000 330000 331500 330000 643
492 20250311 125800 56486528500 330000 330500 330500 330000 523
493 20250311 125700 56313711500 330500 331000 331000 330500 158
494 20250311 125600 56261473000 330500 331000 331500 330500 96
495 20250311 125500 56229711500 331000 330500 331500 330500 801
496 20250311 125400 55964573750 330500 330500 331000 330500 244
497 20250311 125300 55883929750 331000 330500 331000 330500 194
498 20250311 125200 55819786750 330500 330500 331000 330500 146
499 20250311 125100 55771525750 331000 331000 331000 330500 441
500 20250311 125000 55625711250 331000 331000 331500 331000 265
501 20250311 124900 55537963250 331000 331500 332000 331000 545
502 20250311 124800 55357412250 332000 331500 332000 331500 175
503 20250311 124700 55299365250 331500 331500 332000 331500 229
504 20250311 124600 55223449750 332000 331500 332000 331500 144
505 20250311 124500 55175694250 331500 333000 333000 331500 279
506 20250311 124400 55083118750 332500 332000 332500 331500 585
507 20250311 124300 54888777250 332000 333000 333000 332000 185
508 20250311 124200 54827267750 333000 332000 333000 331500 322
509 20250311 124100 54720328250 332000 332500 332500 332000 220
510 20250311 124000 54647216750 332000 332000 332500 332000 434
511 20250311 123900 54502978250 332000 332500 333000 332000 197
512 20250311 123800 54437477250 332500 332500 333000 332500 339
513 20250311 123700 54324657750 332500 332500 333000 332500 155
514 20250311 123600 54273104750 332500 332000 333000 332000 666
515 20250311 123500 54051653500 332250 332500 332500 332000 113
516 20250311 123400 54014131500 332500 332500 332500 332000 166
517 20250311 123300 53958966000 332000 331500 332500 331500 800
518 20250311 123200 53693428500 331500 330500 332000 330500 964
519 20250311 123100 53373861000 330500 331000 331500 330500 222
520 20250311 123000 53300352000 331000 331000 331500 331000 194
521 20250311 122900 53236124500 331000 331000 331500 331000 137
522 20250311 122800 53190762500 331000 331000 331500 331000 739
523 20250311 122700 52946126000 331500 331000 331500 331000 145
524 20250311 122600 52898112500 331500 331000 331500 331000 248
525 20250311 122500 52816018500 331000 331500 331500 331000 213
526 20250311 122400 52745471000 331500 331500 332000 331000 153
527 20250311 122300 52694771500 331500 332000 332000 331500 140
528 20250311 122200 52648354000 331500 332000 332000 331500 137
529 20250311 122100 52602901000 332000 332500 332500 332000 178
530 20250311 122000 52543778000 332000 331500 332500 331000 339
531 20250311 121900 52431379500 331500 332000 332000 331000 246
532 20250311 121800 52349837000 332000 331000 332000 330500 603
533 20250311 121700 52150153500 330500 330500 331000 330500 143
534 20250311 121600 52102866000 330500 330500 331000 330500 303
535 20250311 121500 52002645000 330500 331000 331250 330500 434
536 20250311 121400 51859002750 331000 332000 332500 331000 802
537 20250311 121300 51592821750 332500 332500 332500 332000 105
538 20250311 121200 51557947250 332000 332500 332500 332000 180
539 20250311 121100 51498165250 332000 333000 333000 332000 238
540 20250311 121000 51419000250 333000 332500 333000 332500 113
541 20250311 120900 51381418000 332500 332500 333000 332500 859
542 20250311 120800 51095746500 332000 332500 333000 332000 241
543 20250311 120700 51015658750 332500 332500 333000 332000 997
544 20250311 120600 50684092250 332000 332500 332500 332000 380
545 20250311 120500 50557929250 332000 332000 332500 332000 154
546 20250311 120400 50506789000 332500 332500 333000 332000 352
547 20250311 120300 50389837250 332500 332000 333000 331500 664
548 20250311 120200 50169254250 332000 332500 333000 332000 1372
549 20250311 120100 49713098750 332500 330500 332500 330500 2041
550 20250311 120000 49036438750 330500 331000 331000 330500 636
551 20250311 115900 48825960750 331000 331000 331500 331000 200
552 20250311 115800 48759755250 331500 331000 331500 331000 1450
553 20250311 115700 48279411750 330500 330500 331000 330500 293
554 20250311 115600 48182552750 330500 330500 331000 330500 170
555 20250311 115500 48126330750 330500 330500 331000 330500 160
556 20250311 115400 48073450250 330500 330500 331000 330500 512
557 20250311 115300 47904086500 331000 329500 331000 329500 597
558 20250311 115200 47706925500 329500 329500 330000 329500 116
559 20250311 115100 47668694000 330000 329500 330000 329500 192
560 20250311 115000 47605389000 329500 329500 330000 329500 174
561 20250311 114900 47548020000 329500 329500 330000 329500 167
562 20250311 114800 47492955500 329500 330000 330000 329500 215
563 20250311 114700 47422081500 329500 329250 330500 329250 1086
564 20250311 114600 47063804750 329250 329500 329500 329000 321
565 20250311 114500 46958102250 329500 330000 330000 329500 548
566 20250311 114400 46777337500 330250 330000 330500 330000 171
567 20250311 114300 46720882750 330000 330000 330500 330000 165
568 20250311 114200 46666419500 330000 330000 330500 330000 305
569 20250311 114100 46565719500 330000 330000 330500 330000 224
570 20250311 114000 46491770250 330000 330000 330500 330000 544
571 20250311 113900 46312022750 330000 330000 330500 330000 619
572 20250311 113800 46107733000 330000 329500 330500 329500 1758
573 20250311 113700 45527569000 329500 329500 329750 329250 304
574 20250311 113600 45427391000 329500 330000 330000 329000 554
575 20250311 113500 45244876750 329500 329500 330000 329500 184
576 20250311 113400 45184213750 329500 329500 330000 329000 573
577 20250311 113300 44995440750 329000 329500 330000 329000 350
578 20250311 113200 44880122250 330000 329000 330000 329000 1245
579 20250311 113100 44469905750 329000 329000 329500 329000 114
580 20250311 113000 44432393250 329000 328500 329500 328500 860
581 20250311 112900 44149471750 328500 329000 329000 328500 794
582 20250311 112800 43888593250 328500 329000 329000 328500 268
583 20250311 112700 43800476000 329000 327500 329000 327500 865
584 20250311 112600 43516674000 328000 328000 328500 327500 282
585 20250311 112500 43424190500 328000 328000 328500 328000 151
586 20250311 112400 43374652000 328000 328500 328500 328000 136
587 20250311 112300 43330028000 328000 328500 328500 328000 251
588 20250311 112200 43247650500 328000 328500 329000 327500 481
589 20250311 112100 43089758500 328000 327500 328500 327000 944
590 20250311 112000 42780436500 327500 327000 327500 327000 304
591 20250311 111900 42680976500 327000 327000 327500 327000 522
592 20250311 111800 42510174500 327500 326500 327500 326500 635
593 20250311 111700 42302441500 326500 326500 327000 326500 282
594 20250311 111600 42210318000 326500 325500 327500 325500 1094
595 20250311 111500 41853221500 325500 325500 326000 325500 145
596 20250311 111400 41806007500 325500 325500 326000 325500 169
597 20250311 111300 41750988500 326000 326000 326000 325500 300
598 20250311 111200 41653236500 325500 325750 326000 325500 625
599 20250311 111100 41449646250 325750 325500 326000 325500 287
600 20250311 111000 41356194500 325500 325500 326000 325500 232
601 20250311 110900 41280642500 325500 325500 326500 325500 176
602 20250311 110800 41223330500 325500 325000 327000 325000 1249
603 20250311 110700 40816232500 325000 325000 325500 325000 447
604 20250311 110600 40670835000 325500 325000 325500 324500 210
605 20250311 110500 40602568500 325000 325000 325500 325000 118
606 20250311 110400 40564217000 325000 325000 325500 325000 161
607 20250311 110300 40511877000 325000 325000 325500 325000 191
608 20250311 110200 40449779500 325000 325000 326000 324500 487
609 20250311 110100 40291276500 324500 325000 325500 324500 163
610 20250311 110000 40238320000 325000 325000 326000 324500 848
611 20250311 105900 39962425500 325000 325000 325500 324500 305
612 20250311 105800 39863276250 325000 325000 325500 325000 169
613 20250311 105700 39808341250 325000 325000 325500 325000 231
614 20250311 105600 39733256250 325000 325000 325500 325000 248
615 20250311 105500 39652633250 325000 325500 326000 325000 314
616 20250311 105400 39550447250 325500 325500 326000 325500 272
617 20250311 105300 39461896250 325500 325500 326000 325500 197
618 20250311 105200 39397739250 325500 325000 326000 325000 407
619 20250311 105100 39265272250 325500 326000 326000 325500 629
620 20250311 105000 39060506250 325500 325500 326000 325000 1186
621 20250311 104900 38674222750 325500 325500 326000 325000 344
622 20250311 104800 38562215250 325500 325000 326000 325000 646
623 20250311 104700 38351994750 325000 325000 325500 325000 221
624 20250311 104600 38280168250 325000 325000 325500 325000 247
625 20250311 104500 38199859750 325000 325500 325500 325000 479
626 20250311 104400 38044022750 325500 326000 326500 325500 601
627 20250311 104300 37848227000 326000 326500 326500 326000 339
628 20250311 104200 37737671250 327000 326000 327000 325500 605
629 20250311 104100 37540293000 326000 325000 326500 325000 435
630 20250311 104000 37398698000 325000 324500 325500 324500 824
631 20250311 103900 37130884500 324500 324500 325000 324250 304
632 20250311 103800 37032218750 324500 324500 325000 324500 266
633 20250311 103700 36945887750 324500 324500 325000 324500 218
634 20250311 103600 36875146250 324500 325000 325000 324500 173
635 20250311 103500 36818950250 325500 325000 325500 325000 307
636 20250311 103400 36719156750 325250 326000 326000 325000 425
637 20250311 103300 36580815750 326000 326250 326500 326000 263
638 20250311 103200 36495021250 326250 325750 326500 325750 613
639 20250311 103100 36295173500 325750 325000 326000 324500 1419
640 20250311 103000 35833279500 325000 325000 325500 324500 187
641 20250311 102900 35772501500 325000 325000 325500 324500 673
642 20250311 102800 35553702500 325000 325000 325500 325000 188
643 20250311 102700 35492602000 325000 325000 325500 324500 514
644 20250311 102600 35325497500 325000 324500 325500 324000 894
645 20250311 102500 35034957500 324000 324000 325000 323500 1126
646 20250311 102400 34669757500 323500 323500 324000 323500 239
647 20250311 102300 34592418500 323500 324000 324500 323500 390
648 20250311 102200 34466117500 324000 324000 324500 324000 220
649 20250311 102100 34394822000 324000 323500 324500 323500 315
650 20250311 102000 34292827250 323500 323500 324000 323250 374
651 20250311 101900 34171782000 324000 323500 324000 323000 352
652 20250311 101800 34057905000 323500 324000 324500 323000 759
653 20250311 101700 33812374000 324000 323500 324500 323500 882
654 20250311 101600 33526613750 323500 323000 323750 322750 637
655 20250311 101500 33320652000 323000 323000 323500 323000 493
656 20250311 101400 33161412500 323500 323500 323500 323000 219
657 20250311 101300 33090632000 323500 324000 324000 323500 404
658 20250311 101200 32959886500 324000 323500 324000 323500 751
659 20250311 101100 32716661000 323500 322500 324000 322500 2011
660 20250311 101000 32066857000 322500 323000 323500 322500 1625
661 20250311 100900 31542207000 323500 323000 323500 323000 708
662 20250311 100800 31313429000 323000 323500 323500 323000 727
663 20250311 100700 31078391500 323500 324000 324500 323500 824
664 20250311 100600 30811413000 324000 324000 324500 324000 370
665 20250311 100500 30691504500 324000 324000 324500 324000 294
666 20250311 100400 30596224000 324000 324000 324000 324000 455
667 20250311 100300 30448804000 324000 324000 324500 324000 636
668 20250311 100200 30242723500 324000 324500 325000 324000 531
669 20250311 100100 30070435250 324500 324500 325000 324500 521
670 20250311 100000 29901352250 325000 325000 325000 324500 410
671 20250311 095900 29768197250 325000 325000 325500 325000 147
672 20250311 095800 29720395750 325000 325000 325500 325000 517
673 20250311 095700 29552175250 325000 325000 325500 324500 263
674 20250311 095600 29466702750 325000 324000 325500 323500 1453
675 20250311 095500 28995718750 323500 323500 324000 323500 406
676 20250311 095400 28864372250 323500 324000 324000 323500 1554
677 20250311 095300 28361184250 324000 325000 325000 324000 2722
678 20250311 095200 27477363250 325000 325000 325500 325000 380
679 20250311 095100 27353786750 325000 325000 325500 325000 548
680 20250311 095000 27175685750 325500 326000 326000 325000 1041
681 20250311 094900 26836937750 325500 325500 326000 325500 202
682 20250311 094800 26771161500 325500 326500 326500 325500 1360
683 20250311 094700 26328029500 326000 326500 326500 326000 203
684 20250311 094600 26261827500 326000 326500 326500 326000 186
685 20250311 094500 26201162000 326000 326000 326500 326000 508
686 20250311 094400 26035470750 326500 327000 327000 326000 530
687 20250311 094300 25862430250 326500 326500 327000 326500 350
688 20250311 094200 25748138250 326500 327000 327500 326500 686
689 20250311 094100 25523802750 327000 326500 327500 326500 453
690 20250311 094000 25375682750 326500 326000 327000 326000 188
691 20250311 093900 25314297750 326000 326000 326500 325500 1697
692 20250311 093800 24761055250 326000 326000 326500 326000 188
693 20250311 093700 24699756750 326000 326500 327000 326000 1237
694 20250311 093600 24295910250 327000 328000 328000 326500 262
695 20250311 093500 24210203750 327500 327500 328000 327000 421
696 20250311 093400 24072337750 327000 326000 327500 326000 2019
697 20250311 093300 23412248000 326000 326500 326500 326000 526
698 20250311 093200 23240578500 326500 327250 327250 326500 1426
699 20250311 093100 22774269250 327250 327500 327750 327000 1598
700 20250311 093000 22250921000 327750 329000 330000 327750 939
701 20250311 092900 21942255500 329000 327500 329500 327000 1076
702 20250311 092800 21589195500 327500 326500 328000 326500 1154
703 20250311 092700 21211674000 326750 325750 327500 325500 1323
704 20250311 092600 20779857250 325500 326500 327000 325500 1664
705 20250311 092500 20237350750 326500 326500 327000 326500 224
706 20250311 092400 20164175000 327000 328500 328750 326500 3290
707 20250311 092300 19086590750 328500 329500 329750 328500 501
708 20250311 092200 18921713250 329500 329000 330000 329000 428
709 20250311 092100 18780592750 329000 329000 329500 328500 621
710 20250311 092000 18576301250 329000 328500 329500 328500 203
711 20250311 091900 18509479000 329000 329500 330500 328000 2214
712 20250311 091800 17780488250 329500 330000 330500 329000 1676
713 20250311 091700 17228353500 330000 328500 330000 328500 977
714 20250311 091600 16906584750 329000 326500 329000 326500 1483
715 20250311 091500 16420586250 326500 327500 327500 326500 1637
716 20250311 091400 15885197750 327750 328500 328500 327500 980
717 20250311 091300 15563868000 328500 328750 329000 328000 518
718 20250311 091200 15393657000 329000 329000 329500 327750 1712
719 20250311 091100 14831708750 329500 328000 329500 328000 1930
720 20250311 091000 14196810750 328500 327000 328500 327000 1465
721 20250311 090900 13716929500 327000 327000 327500 325500 1775
722 20250311 090800 13137329000 327500 326000 327500 325500 1745
723 20250311 090700 12568133500 326500 324750 327500 324750 1686
724 20250311 090600 12018685500 324750 325500 325500 324000 2361
725 20250311 090500 11251878500 325500 328500 328500 325500 1890
726 20250311 090400 10634385750 328500 328250 330000 327500 2747
727 20250311 090300 9731578750 328000 329000 329500 327000 3918
728 20250311 090200 8445285500 329000 323500 330000 323500 4781
729 20250311 090100 6879860250 324500 323000 326500 320500 8099
730 20250311 090000 4273522750 323500 328000 328500 322000 13114