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

731
272210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210900,316652752250,38000,38000,38000,38000,111740
20250311,210800,316652752250,38000,38000,38000,38000,0
20250311,210700,316652752250,38000,38000,38000,38000,0
20250311,210600,316652752250,38000,38000,38000,38000,0
20250311,210500,316652752250,38000,38000,38000,38000,0
20250311,210400,316652752250,38000,38000,38000,38000,0
20250311,210300,316652752250,38000,38000,38000,38000,0
20250311,210200,316652752250,38000,38000,38000,38000,0
20250311,210100,316652752250,38000,38000,38000,38000,0
20250311,210000,316652752250,38000,38000,38000,38000,0
20250311,205900,316652752250,38000,38000,38000,38000,0
20250311,205800,316652752250,38000,38000,38000,38000,0
20250311,205700,316652752250,38000,38000,38000,38000,0
20250311,205600,316652752250,38000,38000,38000,38000,0
20250311,205500,316652752250,38000,38000,38000,38000,0
20250311,205400,316652752250,38000,38000,38000,38000,0
20250311,205300,316652752250,38000,38000,38000,38000,0
20250311,205200,316652752250,38000,38000,38000,38000,0
20250311,205100,316652752250,38000,38000,38000,38000,0
20250311,205000,316652752250,38000,38000,38000,38000,0
20250311,204900,316652752250,38000,38000,38000,38000,0
20250311,204800,316652752250,38000,38000,38000,38000,0
20250311,204700,316652752250,38000,38000,38000,38000,0
20250311,204600,316652752250,38000,38000,38000,38000,0
20250311,204500,316652752250,38000,38000,38000,38000,0
20250311,204400,316652752250,38000,38000,38000,38000,0
20250311,204300,316652752250,38000,38000,38000,38000,0
20250311,204200,316652752250,38000,38000,38000,38000,0
20250311,204100,316652752250,38000,38000,38000,38000,0
20250311,204000,316652752250,38000,38000,38000,38000,0
20250311,203900,316652752250,38000,38000,38000,38000,111740
20250311,203800,316652752250,38000,38000,38000,38000,0
20250311,203700,316652752250,38000,38000,38000,38000,0
20250311,203600,316652752250,38000,38000,38000,38000,0
20250311,203500,316652752250,38000,38000,38000,38000,0
20250311,203400,316652752250,38000,38000,38000,38000,0
20250311,203300,316652752250,38000,38000,38000,38000,0
20250311,203200,316652752250,38000,38000,38000,38000,0
20250311,203100,316652752250,38000,38000,38000,38000,0
20250311,203000,316652752250,38000,38000,38000,38000,0
20250311,202900,316652752250,38000,38000,38000,38000,0
20250311,202800,316652752250,38000,38000,38000,38000,0
20250311,202700,316652752250,38000,38000,38000,38000,0
20250311,202600,316652752250,38000,38000,38000,38000,0
20250311,202500,316652752250,38000,38000,38000,38000,0
20250311,202400,316652752250,38000,38000,38000,38000,0
20250311,202300,316652752250,38000,38000,38000,38000,0
20250311,202200,316652752250,38000,38000,38000,38000,0
20250311,202100,316652752250,38000,38000,38000,38000,0
20250311,202000,316652752250,38000,38000,38000,38000,0
20250311,201900,316652752250,38000,38000,38000,38000,0
20250311,201800,316652752250,38000,38000,38000,38000,0
20250311,201700,316652752250,38000,38000,38000,38000,0
20250311,201600,316652752250,38000,38000,38000,38000,0
20250311,201500,316652752250,38000,38000,38000,38000,0
20250311,201400,316652752250,38000,38000,38000,38000,0
20250311,201300,316652752250,38000,38000,38000,38000,0
20250311,201200,316652752250,38000,38000,38000,38000,0
20250311,201100,316652752250,38000,38000,38000,38000,0
20250311,201000,316652752250,38000,38000,38000,38000,0
20250311,200900,316652752250,38000,38000,38000,38000,111740
20250311,200800,316652752250,38000,38000,38000,38000,0
20250311,200700,316652752250,38000,38000,38000,38000,0
20250311,200600,316652752250,38000,38000,38000,38000,0
20250311,200500,316652752250,38000,38000,38000,38000,0
20250311,200400,316652752250,38000,38000,38000,38000,0
20250311,200300,316652752250,38000,38000,38000,38000,0
20250311,200200,316652752250,38000,38000,38000,38000,0
20250311,200100,316652752250,38000,38000,38000,38000,0
20250311,200000,316652752250,38000,38000,38000,38000,0
20250311,195900,316652752250,38000,38000,38000,38000,0
20250311,195800,316652752250,38000,38000,38000,38000,0
20250311,195700,316652752250,38000,38000,38000,38000,0
20250311,195600,316652752250,38000,38000,38000,38000,0
20250311,195500,316652752250,38000,38000,38000,38000,0
20250311,195400,316652752250,38000,38000,38000,38000,0
20250311,195300,316652752250,38000,38000,38000,38000,0
20250311,195200,316652752250,38000,38000,38000,38000,0
20250311,195100,316652752250,38000,38000,38000,38000,0
20250311,195000,316652752250,38000,38000,38000,38000,0
20250311,194900,316652752250,38000,38000,38000,38000,0
20250311,194800,316652752250,38000,38000,38000,38000,0
20250311,194700,316652752250,38000,38000,38000,38000,0
20250311,194600,316652752250,38000,38000,38000,38000,0
20250311,194500,316652752250,38000,38000,38000,38000,0
20250311,194400,316652752250,38000,38000,38000,38000,0
20250311,194300,316652752250,38000,38000,38000,38000,0
20250311,194200,316652752250,38000,38000,38000,38000,0
20250311,194100,316652752250,38000,38000,38000,38000,0
20250311,194000,316652752250,38000,38000,38000,38000,0
20250311,193900,316652752250,38000,38000,38000,38000,111740
20250311,193800,316652752250,38000,38000,38000,38000,0
20250311,193700,316652752250,38000,38000,38000,38000,0
20250311,193600,316652752250,38000,38000,38000,38000,0
20250311,193500,316652752250,38000,38000,38000,38000,0
20250311,193400,316652752250,38000,38000,38000,38000,0
20250311,193300,316652752250,38000,38000,38000,38000,0
20250311,193200,316652752250,38000,38000,38000,38000,0
20250311,193100,316652752250,38000,38000,38000,38000,0
20250311,193000,316652752250,38000,38000,38000,38000,0
20250311,192900,316652752250,38000,38000,38000,38000,0
20250311,192800,316652752250,38000,38000,38000,38000,0
20250311,192700,316652752250,38000,38000,38000,38000,0
20250311,192600,316652752250,38000,38000,38000,38000,0
20250311,192500,316652752250,38000,38000,38000,38000,0
20250311,192400,316652752250,38000,38000,38000,38000,0
20250311,192300,316652752250,38000,38000,38000,38000,0
20250311,192200,316652752250,38000,38000,38000,38000,0
20250311,192100,316652752250,38000,38000,38000,38000,0
20250311,192000,316652752250,38000,38000,38000,38000,0
20250311,191900,316652752250,38000,38000,38000,38000,0
20250311,191800,316652752250,38000,38000,38000,38000,0
20250311,191700,316652752250,38000,38000,38000,38000,0
20250311,191600,316652752250,38000,38000,38000,38000,0
20250311,191500,316652752250,38000,38000,38000,38000,0
20250311,191400,316652752250,38000,38000,38000,38000,0
20250311,191300,316652752250,38000,38000,38000,38000,0
20250311,191200,316652752250,38000,38000,38000,38000,0
20250311,191100,316652752250,38000,38000,38000,38000,0
20250311,191000,316652752250,38000,38000,38000,38000,0
20250311,190900,316652752250,38000,38000,38000,38000,111740
20250311,190800,316652752250,38000,38000,38000,38000,0
20250311,190700,316652752250,38000,38000,38000,38000,0
20250311,190600,316652752250,38000,38000,38000,38000,0
20250311,190500,316652752250,38000,38000,38000,38000,0
20250311,190400,316652752250,38000,38000,38000,38000,0
20250311,190300,316652752250,38000,38000,38000,38000,0
20250311,190200,316652752250,38000,38000,38000,38000,0
20250311,190100,316652752250,38000,38000,38000,38000,0
20250311,190000,316652752250,38000,38000,38000,38000,0
20250311,185900,316652752250,38000,38000,38000,38000,0
20250311,185800,316652752250,38000,38000,38000,38000,0
20250311,185700,316652752250,38000,38000,38000,38000,0
20250311,185600,316652752250,38000,38000,38000,38000,0
20250311,185500,316652752250,38000,38000,38000,38000,0
20250311,185400,316652752250,38000,38000,38000,38000,0
20250311,185300,316652752250,38000,38000,38000,38000,0
20250311,185200,316652752250,38000,38000,38000,38000,0
20250311,185100,316652752250,38000,38000,38000,38000,0
20250311,185000,316652752250,38000,38000,38000,38000,0
20250311,184900,316652752250,38000,38000,38000,38000,0
20250311,184800,316652752250,38000,38000,38000,38000,0
20250311,184700,316652752250,38000,38000,38000,38000,0
20250311,184600,316652752250,38000,38000,38000,38000,0
20250311,184500,316652752250,38000,38000,38000,38000,0
20250311,184400,316652752250,38000,38000,38000,38000,0
20250311,184300,316652752250,38000,38000,38000,38000,0
20250311,184200,316652752250,38000,38000,38000,38000,0
20250311,184100,316652752250,38000,38000,38000,38000,0
20250311,184000,316652752250,38000,38000,38000,38000,0
20250311,183900,316652752250,38000,38000,38000,38000,111740
20250311,183800,316652752250,38000,38000,38000,38000,0
20250311,183700,316652752250,38000,38000,38000,38000,0
20250311,183600,316652752250,38000,38000,38000,38000,0
20250311,183500,316652752250,38000,38000,38000,38000,0
20250311,183400,316652752250,38000,38000,38000,38000,0
20250311,183300,316652752250,38000,38000,38000,38000,0
20250311,183200,316652752250,38000,38000,38000,38000,0
20250311,183100,316652752250,38000,38000,38000,38000,0
20250311,183000,316652752250,38000,38000,38000,38000,0
20250311,182900,316652752250,38000,38000,38000,38000,0
20250311,182800,316652752250,38000,38000,38000,38000,0
20250311,182700,316652752250,38000,38000,38000,38000,0
20250311,182600,316652752250,38000,38000,38000,38000,0
20250311,182500,316652752250,38000,38000,38000,38000,0
20250311,182400,316652752250,38000,38000,38000,38000,0
20250311,182300,316652752250,38000,38000,38000,38000,0
20250311,182200,316652752250,38000,38000,38000,38000,0
20250311,182100,316652752250,38000,38000,38000,38000,0
20250311,182000,316652752250,38000,38000,38000,38000,0
20250311,181900,316652752250,38000,38000,38000,38000,0
20250311,181800,316652752250,38000,38000,38000,38000,0
20250311,181700,316652752250,38000,38000,38000,38000,0
20250311,181600,316652752250,38000,38000,38000,38000,0
20250311,181500,316652752250,38000,38000,38000,38000,0
20250311,181400,316652752250,38000,38000,38000,38000,0
20250311,181300,316652752250,38000,38000,38000,38000,0
20250311,181200,316652752250,38000,38000,38000,38000,0
20250311,181100,316652752250,38000,38000,38000,38000,0
20250311,181000,316652752250,38000,38000,38000,38000,0
20250311,180900,316652752250,38000,38000,38000,38000,111740
20250311,180800,316652752250,38000,38000,38000,38000,0
20250311,180700,316652752250,38000,38000,38000,38000,0
20250311,180600,316652752250,38000,38000,38000,38000,0
20250311,180500,316652752250,38000,38000,38000,38000,0
20250311,180400,316652752250,38000,38000,38000,38000,0
20250311,180300,316652752250,38000,38000,38000,38000,0
20250311,180200,316652752250,38000,38000,38000,38000,0
20250311,180100,316652752250,38000,38000,38000,38000,0
20250311,180000,316652752250,38000,38000,38000,38000,0
20250311,175900,316652752250,38000,38000,38000,38000,0
20250311,175800,316652752250,38000,38000,38000,38000,0
20250311,175700,316652752250,38000,38000,38000,38000,0
20250311,175600,316652752250,38000,38000,38000,38000,0
20250311,175500,316652752250,38000,38000,38000,38000,0
20250311,175400,316652752250,38000,38000,38000,38000,0
20250311,175300,316652752250,38000,38000,38000,38000,0
20250311,175200,316652752250,38000,38000,38000,38000,0
20250311,175100,316652752250,38000,38000,38000,38000,0
20250311,175000,316652752250,38000,38000,38000,38000,0
20250311,174900,316652752250,38000,38000,38000,38000,0
20250311,174800,316652752250,38000,38000,38000,38000,0
20250311,174700,316652752250,38000,38000,38000,38000,0
20250311,174600,316652752250,38000,38000,38000,38000,0
20250311,174500,316652752250,38000,38000,38000,38000,0
20250311,174400,316652752250,38000,38000,38000,38000,0
20250311,174300,316652752250,38000,38000,38000,38000,0
20250311,174200,316652752250,38000,38000,38000,38000,0
20250311,174100,316652752250,38000,38000,38000,38000,0
20250311,174000,316652752250,38000,38000,38000,38000,0
20250311,173900,316652752250,38000,38000,38000,38000,111740
20250311,173800,316652752250,38000,38000,38000,38000,0
20250311,173700,316652752250,38000,38000,38000,38000,0
20250311,173600,316652752250,38000,38000,38000,38000,0
20250311,173500,316652752250,38000,38000,38000,38000,0
20250311,173400,316652752250,38000,38000,38000,38000,0
20250311,173300,316652752250,38000,38000,38000,38000,0
20250311,173200,316652752250,38000,38000,38000,38000,0
20250311,173100,316652752250,38000,38000,38000,38000,0
20250311,173000,316652752250,38000,38000,38000,38000,0
20250311,172900,316652752250,38000,38000,38000,38000,0
20250311,172800,316652752250,38000,38000,38000,38000,0
20250311,172700,316652752250,38000,38000,38000,38000,0
20250311,172600,316652752250,38000,38000,38000,38000,0
20250311,172500,316652752250,38000,38000,38000,38000,0
20250311,172400,316652752250,38000,38000,38000,38000,0
20250311,172300,316652752250,38000,38000,38000,38000,0
20250311,172200,316652752250,38000,38000,38000,38000,0
20250311,172100,316652752250,38000,38000,38000,38000,0
20250311,172000,316652752250,38000,38000,38000,38000,0
20250311,171900,316652752250,38000,38000,38000,38000,0
20250311,171800,316652752250,38000,38000,38000,38000,0
20250311,171700,316652752250,38000,38000,38000,38000,0
20250311,171600,316652752250,38000,38000,38000,38000,0
20250311,171500,316652752250,38000,38000,38000,38000,0
20250311,171400,316652752250,38000,38000,38000,38000,0
20250311,171300,316652752250,38000,38000,38000,38000,0
20250311,171200,316652752250,38000,38000,38000,38000,0
20250311,171100,316652752250,38000,38000,38000,38000,0
20250311,171000,316652752250,38000,38000,38000,38000,0
20250311,170900,316652752250,38000,38000,38000,38000,111740
20250311,170800,316652752250,38000,38000,38000,38000,0
20250311,170700,316652752250,38000,38000,38000,38000,0
20250311,170600,316652752250,38000,38000,38000,38000,0
20250311,170500,316652752250,38000,38000,38000,38000,0
20250311,170400,316652752250,38000,38000,38000,38000,0
20250311,170300,316652752250,38000,38000,38000,38000,0
20250311,170200,316652752250,38000,38000,38000,38000,0
20250311,170100,316652752250,38000,38000,38000,38000,0
20250311,170000,316652752250,38000,38000,38000,38000,0
20250311,165900,316652752250,38000,38000,38000,38000,0
20250311,165800,316652752250,38000,38000,38000,38000,0
20250311,165700,316652752250,38000,38000,38000,38000,0
20250311,165600,316652752250,38000,38000,38000,38000,0
20250311,165500,316652752250,38000,38000,38000,38000,0
20250311,165400,316652752250,38000,38000,38000,38000,0
20250311,165300,316652752250,38000,38000,38000,38000,0
20250311,165200,316652752250,38000,38000,38000,38000,0
20250311,165100,316652752250,38000,38000,38000,38000,0
20250311,165000,316652752250,38000,38000,38000,38000,0
20250311,164900,316652752250,38000,38000,38000,38000,0
20250311,164800,316652752250,38000,38000,38000,38000,0
20250311,164700,316652752250,38000,38000,38000,38000,0
20250311,164600,316652752250,38000,38000,38000,38000,0
20250311,164500,316652752250,38000,38000,38000,38000,0
20250311,164400,316652752250,38000,38000,38000,38000,0
20250311,164300,316652752250,38000,38000,38000,38000,0
20250311,164200,316652752250,38000,38000,38000,38000,0
20250311,164100,316652752250,38000,38000,38000,38000,0
20250311,164000,316652752250,38000,38000,38000,38000,0
20250311,163900,316652752250,38000,38000,38000,38000,111740
20250311,163800,316652752250,38000,38000,38000,38000,0
20250311,163700,316652752250,38000,38000,38000,38000,0
20250311,163600,316652752250,38000,38000,38000,38000,0
20250311,163500,316652752250,38000,38000,38000,38000,0
20250311,163400,316652752250,38000,38000,38000,38000,0
20250311,163300,316652752250,38000,38000,38000,38000,0
20250311,163200,316652752250,38000,38000,38000,38000,0
20250311,163100,316652752250,38000,38000,38000,38000,0
20250311,163000,316652752250,38000,38000,38000,38000,0
20250311,162900,316652752250,38000,38000,38000,38000,0
20250311,162800,316652752250,38000,38000,38000,38000,0
20250311,162700,316652752250,38000,38000,38000,38000,0
20250311,162600,316652752250,38000,38000,38000,38000,0
20250311,162500,316652752250,38000,38000,38000,38000,0
20250311,162400,316652752250,38000,38000,38000,38000,0
20250311,162300,316652752250,38000,38000,38000,38000,0
20250311,162200,316652752250,38000,38000,38000,38000,0
20250311,162100,316652752250,38000,38000,38000,38000,0
20250311,162000,316652752250,38000,38000,38000,38000,0
20250311,161900,316652752250,38000,38000,38000,38000,0
20250311,161800,316652752250,38000,38000,38000,38000,0
20250311,161700,316652752250,38000,38000,38000,38000,0
20250311,161600,316652752250,38000,38000,38000,38000,0
20250311,161500,316652752250,38000,38000,38000,38000,0
20250311,161400,316652752250,38000,38000,38000,38000,0
20250311,161300,316652752250,38000,38000,38000,38000,0
20250311,161200,316652752250,38000,38000,38000,38000,0
20250311,161100,316652752250,38000,38000,38000,38000,0
20250311,161000,316652752250,38000,38000,38000,38000,0
20250311,160900,316652752250,38000,38000,38000,38000,111740
20250311,160800,316652752250,38000,38000,38000,38000,0
20250311,160700,316652752250,38000,38000,38000,38000,0
20250311,160600,316652752250,38000,38000,38000,38000,0
20250311,160500,316652752250,38000,38000,38000,38000,0
20250311,160400,316652752250,38000,38000,38000,38000,0
20250311,160300,316652752250,38000,38000,38000,38000,0
20250311,160200,316652752250,38000,38000,38000,38000,0
20250311,160100,316652752250,38000,38000,38000,38000,0
20250311,160000,316652752250,38000,38000,38000,38000,0
20250311,155900,316652752250,38000,38000,38000,38000,0
20250311,155800,316652752250,38000,38000,38000,38000,0
20250311,155700,316652752250,38000,38000,38000,38000,0
20250311,155600,316652752250,38000,38000,38000,38000,0
20250311,155500,316652752250,38000,38000,38000,38000,0
20250311,155400,316652752250,38000,38000,38000,38000,0
20250311,155300,316652752250,38000,38000,38000,38000,0
20250311,155200,316652752250,38000,38000,38000,38000,0
20250311,155100,316652752250,38000,38000,38000,38000,0
20250311,155000,316652752250,38000,38000,38000,38000,0
20250311,154900,316652752250,38000,38000,38000,38000,0
20250311,154800,316652752250,38000,38000,38000,38000,0
20250311,154700,316652752250,38000,38000,38000,38000,0
20250311,154600,316652752250,38000,38000,38000,38000,0
20250311,154500,316652752250,38000,38000,38000,38000,0
20250311,154400,316652752250,38000,38000,38000,38000,0
20250311,154300,316652752250,38000,38000,38000,38000,0
20250311,154200,316652752250,38000,38000,38000,38000,0
20250311,154100,316652752250,38000,38000,38000,38000,0
20250311,154000,316652752250,38000,38000,38000,38000,0
20250311,153900,316652752250,38000,38000,38000,38000,111740
20250311,153800,316652752250,38000,38000,38000,38000,0
20250311,153700,316652752250,38000,38000,38000,38000,0
20250311,153600,316652752250,38000,38000,38000,38000,0
20250311,153500,316652752250,38000,38000,38000,38000,0
20250311,153400,316652752250,38000,38000,38000,38000,0
20250311,153300,316652752250,38000,38000,38000,38000,0
20250311,153200,316652752250,38000,38000,38000,38000,0
20250311,153100,316652752250,38000,38000,38000,38000,0
20250311,153000,316652752250,38000,38000,38000,38000,111740
20250311,152900,312406632250,37950,37950,37950,37950,0
20250311,152800,312406632250,37950,37950,37950,37950,0
20250311,152700,312406632250,37950,37950,37950,37950,0
20250311,152600,312406632250,37950,37950,37950,37950,0
20250311,152500,312406632250,37950,37950,37950,37950,0
20250311,152400,312406632250,37950,37950,37950,37950,0
20250311,152300,312406632250,37950,37950,37950,37950,0
20250311,152200,312406632250,37950,37950,37950,37950,0
20250311,152100,312406632250,37950,37950,37950,37950,0
20250311,152000,312406632250,37950,37950,37950,37950,0
20250311,151900,312406632250,37950,37950,38000,37900,21327
20250311,151800,311597498175,37950,37950,37950,37850,29256
20250311,151700,310488490675,37900,38000,38050,37900,37026
20250311,151600,309082708050,38025,38000,38050,38000,17623
20250311,151500,308412859800,38000,38100,38100,38000,28482
20250311,151400,307329028850,38100,38150,38150,38050,13650
20250311,151300,306808989700,38100,38150,38200,38100,23717
20250311,151200,305904245750,38200,38200,38200,38150,15968
20250311,151100,305294949350,38150,38150,38200,38150,9655
20250311,151000,304926446825,38150,38225,38250,38100,29206
20250311,150900,303811504625,38200,38050,38250,38050,30360
20250311,150800,302652264075,38100,38125,38150,38050,20476
20250311,150700,301872127850,38100,38200,38300,38100,33810
20250311,150600,300580149775,38250,38050,38250,38050,31907
20250311,150500,299363020575,38050,38250,38250,38050,38958
20250311,150400,297877037650,38250,38250,38350,38200,56093
20250311,150300,295730955650,38300,38100,38300,38050,95552
20250311,150200,292084609725,38050,38000,38150,37950,102267
20250311,150100,288193143350,38000,37875,38000,37850,45888
20250311,150000,286452612800,37875,37825,37900,37800,28999
20250311,145900,285355037950,37800,37700,37850,37700,20035
20250311,145800,284598466675,37700,37600,37750,37550,19874
20250311,145700,283849970775,37600,37750,37750,37550,30696
20250311,145600,282694485300,37750,37850,37900,37700,39716
20250311,145500,281193658750,37850,37825,37900,37800,100048
20250311,145400,277405198800,37850,37500,37850,37450,77843
20250311,145300,274470577175,37550,37450,37550,37400,49923
20250311,145200,272600092325,37450,37450,37500,37450,9854
20250311,145100,272230944025,37450,37500,37550,37450,14725
20250311,145000,271678942475,37500,37500,37550,37500,3516
20250311,144900,271547056525,37550,37550,37550,37500,5537
20250311,144800,271339288275,37500,37500,37600,37500,12749
20250311,144700,270860812775,37550,37500,37550,37500,6861
20250311,144600,270603450400,37550,37550,37550,37500,27148
20250311,144500,269585290700,37500,37550,37600,37500,5728
20250311,144400,269370253575,37550,37550,37600,37500,7966
20250311,144300,269071147200,37550,37550,37600,37550,5280
20250311,144200,268872874475,37550,37550,37600,37500,7611
20250311,144100,268587089250,37550,37550,37600,37550,6219
20250311,144000,268353546000,37550,37575,37575,37550,3003
20250311,143900,268240779650,37575,37600,37650,37550,10051
20250311,143800,267862783250,37600,37600,37650,37600,2580
20250311,143700,267765756975,37600,37600,37650,37550,3167
20250311,143600,267646693650,37600,37650,37650,37550,6144
20250311,143500,267415622375,37650,37550,37650,37500,6423
20250311,143400,267174257425,37550,37500,37550,37500,5864
20250311,143300,266954184250,37525,37500,37550,37450,5369
20250311,143200,266752895975,37500,37500,37500,37450,11830
20250311,143100,266309724075,37450,37500,37500,37450,5142
20250311,143000,266116997375,37450,37500,37550,37450,19324
20250311,142900,265392391375,37500,37600,37650,37500,23250
20250311,142800,264519356775,37650,37600,37650,37600,5149
20250311,142700,264325719550,37600,37675,37700,37600,5521
20250311,142600,264117779750,37650,37600,37650,37600,10181
20250311,142500,263734649850,37650,37625,37650,37600,3470
20250311,142400,263604141400,37600,37650,37700,37600,6648
20250311,142300,263353941675,37650,37700,37700,37600,5750
20250311,142200,263137462075,37650,37650,37700,37650,2922
20250311,142100,263027442650,37650,37650,37700,37650,2800
20250311,142000,262921986075,37650,37650,37700,37650,4275
20250311,141900,262760955650,37650,37650,37700,37650,2130
20250311,141800,262680737175,37700,37700,37700,37650,5632
20250311,141700,262468580550,37650,37650,37750,37600,32576
20250311,141600,261240972475,37650,37675,37700,37650,2173
20250311,141500,261159114175,37675,37650,37700,37650,7486
20250311,141400,260877213225,37650,37450,37700,37450,24312
20250311,141300,259963418175,37450,37450,37500,37450,6098
20250311,141200,259734969400,37450,37500,37550,37450,18975
20250311,141100,259023630750,37550,37550,37600,37500,7371
20250311,141000,258747004075,37500,37500,37550,37500,8396
20250311,140900,258431905675,37500,37575,37600,37500,11646
20250311,140800,257994867350,37600,37500,37600,37500,8398
20250311,140700,257679374750,37500,37550,37550,37500,4078
20250311,140600,257526378500,37500,37600,37600,37500,11879
20250311,140500,257080385975,37550,37550,37600,37550,5471
20250311,140400,256874877475,37550,37625,37650,37500,16713
20250311,140300,256246929625,37600,37625,37650,37600,6072
20250311,140200,256018580050,37650,37650,37700,37600,11007
20250311,140100,255604310425,37650,37650,37700,37600,12636
20250311,140000,255128388300,37650,37550,37700,37550,16782
20250311,135900,254497070700,37550,37550,37600,37500,11159
20250311,135800,254078308050,37550,37500,37600,37500,23101
20250311,135700,253211434125,37550,37500,37550,37450,98915
20250311,135600,249502449950,37500,37550,37550,37500,11373
20250311,135500,249075872725,37550,37550,37600,37500,50631
20250311,135400,247174811375,37550,37600,37600,37550,8515
20250311,135300,246854859475,37600,37600,37650,37550,14048
20250311,135200,246326970250,37600,37650,37650,37600,44689
20250311,135100,244646652850,37600,37650,37650,37600,20416
20250311,135000,243878930100,37650,37600,37650,37600,8565
20250311,134900,243556752525,37600,37625,37625,37600,5111
20250311,134800,243364533900,37600,37700,37700,37600,35380
20250311,134700,242032649600,37700,37650,37700,37650,3773
20250311,134600,241890533825,37700,37675,37700,37650,2702
20250311,134500,241788753200,37650,37700,37750,37650,28108
20250311,134400,240729244550,37700,37725,37750,37700,6100
20250311,134300,240499218350,37700,37725,37750,37700,4844
20250311,134200,240316437350,37725,37825,37850,37700,25008
20250311,134100,239371641450,37800,37850,37850,37800,4527
20250311,134000,239200482550,37850,37800,37850,37800,4263
20250311,133900,239039308900,37850,37825,37850,37800,2893
20250311,133800,238929894325,37850,37825,37850,37800,5649
20250311,133700,238716350050,37825,37800,37850,37800,6028
20250311,133600,238488384050,37850,37800,37850,37800,2183
20250311,133500,238405851150,37800,37750,37850,37750,7007
20250311,133400,238141056725,37800,37800,37800,37750,5741
20250311,133300,237924108800,37800,37800,37850,37750,11207
20250311,133200,237500313725,37850,37800,37850,37800,4556
20250311,133100,237328011550,37850,37800,37900,37800,8090
20250311,133000,237021849700,37800,37800,37850,37800,5563
20250311,132900,236811458725,37800,37850,37900,37800,22131
20250311,132800,235974364525,37850,37850,37850,37800,4294
20250311,132700,235811986975,37850,37750,37850,37750,4926
20250311,132600,235625892000,37800,37675,37800,37650,6284
20250311,132500,235388921575,37675,37700,37725,37650,6195
20250311,132400,235155491000,37675,37700,37750,37650,31034
20250311,132300,233985979500,37700,37750,37750,37700,2646
20250311,132200,233886164275,37700,37725,37750,37700,4599
20250311,132100,233712643025,37725,37700,37750,37700,1921
20250311,132000,233640182950,37700,37700,37750,37700,3902
20250311,131900,233493016275,37700,37700,37750,37650,5486
20250311,131800,233286248675,37650,37750,37750,37650,18096
20250311,131700,232604254700,37700,37800,37800,37700,19735
20250311,131600,231859269250,37850,37850,37850,37800,3866
20250311,131500,231713081625,37800,37850,37875,37800,1831
20250311,131400,231643817625,37850,37850,37900,37800,7134
20250311,131300,231373777225,37850,37900,37900,37850,4243
20250311,131200,231213045325,37850,37700,37850,37700,22556
20250311,131100,230361076450,37700,37700,37750,37700,7018
20250311,131000,230096456250,37700,37750,37750,37700,3240
20250311,130900,229974221200,37750,37800,37800,37700,14567
20250311,130800,229424235775,37800,37750,37800,37750,2555
20250311,130700,229327742125,37800,37800,37800,37750,3433
20250311,130600,229198019825,37800,37850,37850,37750,4276
20250311,130500,229036437200,37800,37800,37850,37750,5849
20250311,130400,228815368975,37800,37800,37800,37750,3771
20250311,130300,228672926900,37800,37750,37800,37750,2572
20250311,130200,228575806900,37750,37750,37800,37700,4476
20250311,130100,228406866125,37750,37750,37750,37700,3821
20250311,130000,228262695775,37750,37725,37750,37700,4372
20250311,125900,228097721825,37750,37700,37750,37700,2640
20250311,125800,227998130850,37750,37750,37750,37700,6022
20250311,125700,227771065950,37750,37700,37750,37700,2166
20250311,125600,227689384125,37750,37750,37800,37700,8309
20250311,125500,227375762400,37800,37700,37800,37700,2550
20250311,125400,227279520550,37750,37750,37750,37700,3075
20250311,125300,227163520500,37700,37700,37750,37700,3243
20250311,125200,227041149825,37700,37650,37750,37650,4289
20250311,125100,226879480000,37700,37700,37700,37650,3938
20250311,125000,226731127600,37650,37700,37750,37650,5349
20250311,124900,226529527125,37700,37700,37750,37650,15376
20250311,124800,225949893450,37750,37700,37750,37650,6916
20250311,124700,225689149775,37700,37650,37700,37650,13666
20250311,124600,225174462625,37700,37650,37700,37650,5381
20250311,124500,224971797050,37700,37700,37800,37650,18841
20250311,124400,224261346325,37750,37700,37750,37700,6893
20250311,124300,224001232225,37750,37750,37800,37700,14641
20250311,124200,223448783000,37800,37775,37800,37750,5760
20250311,124100,223231301975,37775,37800,37850,37750,9120
20250311,124000,222886588050,37800,37900,37900,37800,18084
20250311,123900,222202395700,37850,37900,37950,37850,14683
20250311,123800,221645841300,37900,38050,38050,37900,36448
20250311,123700,220261272700,38050,38100,38100,38000,7581
20250311,123600,219972958625,38050,38050,38075,38000,26831
20250311,123500,218952149100,38050,38000,38050,38000,10233
20250311,123400,218562875925,38000,37950,38050,37950,16994
20250311,123300,217917084750,38000,37975,38000,37950,7257
20250311,123200,217641426675,37975,37950,38000,37950,1426
20250311,123100,217587293925,37950,37925,38000,37900,11419
20250311,123000,217153985725,37925,37900,37950,37900,2395
20250311,122900,217063181300,37900,37900,37950,37900,6259
20250311,122800,216825891150,37900,37900,37950,37850,25621
20250311,122700,215854530725,37900,37950,37950,37900,22798
20250311,122600,214989404075,37900,37950,37950,37900,3107
20250311,122500,214871612275,37900,37900,37950,37850,9925
20250311,122400,214495398650,37950,37900,37950,37850,9880
20250311,122300,214120956575,37850,37800,37900,37800,5936
20250311,122200,213896308425,37850,37850,37900,37800,11444
20250311,122100,213463255975,37850,37850,37900,37850,6755
20250311,122000,213207552650,37850,37850,37900,37850,4005
20250311,121900,213055869600,37900,37800,37900,37800,7024
20250311,121800,212790070800,37800,37850,37900,37800,9369
20250311,121700,212435448250,37850,37875,37900,37850,7412
20250311,121600,212154847350,37900,37950,37950,37850,17552
20250311,121500,211489681500,37950,37650,37950,37650,38162
20250311,121400,210046430450,37650,37675,37700,37650,2809
20250311,121300,209940641100,37700,37650,37700,37600,9986
20250311,121200,209564753125,37650,37600,37700,37600,5864
20250311,121100,209344006900,37650,37650,37650,37600,4844
20250311,121000,209161737175,37650,37650,37700,37600,15424
20250311,120900,208581343775,37650,37700,37750,37600,32676
20250311,120800,207350949525,37700,37750,37800,37700,11707
20250311,120700,206909020200,37800,37750,37800,37750,3508
20250311,120600,206776497300,37750,37750,37800,37700,7335
20250311,120500,206499558850,37750,37675,37750,37650,9484
20250311,120400,206141987175,37700,37650,37700,37650,2419
20250311,120300,206050827800,37650,37650,37700,37650,3434
20250311,120200,205921513275,37650,37700,37700,37650,6675
20250311,120100,205670052425,37700,37650,37750,37650,11312
20250311,120000,205243352425,37700,37750,37775,37650,39177
20250311,115900,203766402450,37750,37700,37800,37700,6440
20250311,115800,203523344175,37750,37700,37750,37700,12145
20250311,115700,203065400925,37750,37700,37750,37700,4816
20250311,115600,202883686250,37700,37700,37750,37700,4611
20250311,115500,202709815675,37725,37775,37800,37700,9033
20250311,115400,202368817025,37750,37725,37800,37700,10856
20250311,115300,201959005500,37750,37700,37750,37700,4270
20250311,115200,201797884950,37700,37750,37800,37700,15663
20250311,115100,201206653525,37800,37750,37800,37750,4420
20250311,115000,201039761975,37750,37900,37900,37750,16579
20250311,114900,200412720000,37900,37900,37900,37850,2287
20250311,114800,200326137525,37850,37825,37900,37800,8639
20250311,114700,199999227750,37825,37850,37850,37800,5013
20250311,114600,199809592225,37850,37850,37900,37800,18212
20250311,114500,199120555200,37850,37900,37900,37850,3023
20250311,114400,199006073825,37900,37900,37950,37850,7753
20250311,114300,198712204800,37900,37900,37950,37875,14399
20250311,114200,198166434150,37900,37900,37900,37875,11079
20250311,114100,197746564450,37900,37800,37900,37775,11196
20250311,114000,197322901450,37800,37800,37800,37750,2405
20250311,113900,197232036850,37750,37800,37800,37700,7200
20250311,113800,196960248925,37750,37650,37800,37650,8581
20250311,113700,196636720975,37700,37650,37700,37650,3472
20250311,113600,196505946675,37700,37650,37700,37650,2301
20250311,113500,196419260700,37700,37700,37750,37650,10740
20250311,113400,196014583275,37650,37750,37750,37650,12455
20250311,113300,195545265100,37700,37700,37750,37700,3771
20250311,113200,195403035375,37725,37750,37800,37700,8694
20250311,113100,195074925650,37800,37750,37800,37750,6353
20250311,113000,194834904725,37750,37700,37800,37700,5304
20250311,112900,194634655550,37750,37750,37750,37650,6934
20250311,112800,194373217725,37750,37750,37850,37700,9607
20250311,112700,194010634075,37800,37650,37800,37650,12432
20250311,112600,193542207375,37700,37900,37900,37650,42009
20250311,112500,191955677375,37875,37850,37900,37800,4598
20250311,112400,191781580600,37850,37875,37900,37800,15779
20250311,112300,191184143400,37900,37850,37900,37800,15245
20250311,112200,190606967500,37800,37850,37850,37750,14888
20250311,112100,190043883325,37850,37800,37850,37750,8775
20250311,112000,189712062875,37800,37775,37800,37700,16170
20250311,111900,189101287850,37800,37700,37800,37650,9996
20250311,111800,188724171825,37650,37700,37750,37625,12319
20250311,111700,188260131075,37700,37600,37700,37550,5931
20250311,111600,188036940525,37600,37550,37600,37500,54315
20250311,111500,185998573700,37600,37550,37650,37550,18370
20250311,111400,185308090875,37600,37750,37750,37550,67070
20250311,111300,182784464325,37750,37700,37800,37700,10061
20250311,111200,182404788250,37700,37750,37750,37700,5312
20250311,111100,182204387600,37750,37850,37850,37700,12555
20250311,111000,181730117800,37800,37825,37900,37800,10134
20250311,110900,181346685350,37800,37800,37850,37750,7320
20250311,110800,181070049275,37750,37700,37800,37675,8058
20250311,110700,180765883400,37700,37650,37700,37600,22969
20250311,110600,179901243125,37700,37800,37800,37650,33746
20250311,110500,178628165400,37800,37800,37850,37750,9244
20250311,110400,178278932750,37850,37850,37850,37800,10923
20250311,110300,177865889850,37850,37800,37850,37750,9982
20250311,110200,177488461275,37800,37750,37800,37750,14225
20250311,110100,176951208150,37750,37800,37825,37750,7172
20250311,110000,176680235975,37800,37825,37850,37750,4828
20250311,105900,176497686400,37800,37900,37950,37750,32921
20250311,105800,175252386075,37900,37950,37950,37900,9682
20250311,105700,174885321750,37900,37900,37950,37900,8267
20250311,105600,174571846975,37900,38025,38025,37900,23381
20250311,105500,173684477000,38000,38000,38050,38000,4553
20250311,105400,173511421400,38050,38100,38100,38000,25417
20250311,105300,172544805525,38100,38200,38200,38050,31965
20250311,105200,171326825175,38200,38150,38200,38150,3013
20250311,105100,171211798925,38150,38150,38200,38150,2876
20250311,105000,171102022100,38150,38150,38200,38150,4138
20250311,104900,170944028975,38200,38200,38250,38150,5051
20250311,104800,170751134650,38200,38150,38250,38150,4736
20250311,104700,170570281750,38150,38150,38200,38050,19843
20250311,104600,169814527350,38150,38200,38200,38150,6273
20250311,104500,169575144075,38200,38200,38250,38150,9785
20250311,104400,169201331575,38250,38300,38300,38200,12814
20250311,104300,168711210475,38250,38250,38300,38200,7705
20250311,104200,168416381425,38250,38150,38250,38150,10876
20250311,104100,168000891750,38200,38150,38200,38150,9321
20250311,104000,167645227725,38200,38225,38250,38150,12592
20250311,103900,167164111225,38250,38250,38250,38150,19639
20250311,103800,166413836925,38250,38050,38250,38050,34233
20250311,103700,165106577950,38050,38050,38100,38000,3126
20250311,103600,164987615400,38050,38000,38100,37950,7627
20250311,103500,164697796500,37950,38000,38000,37900,8288
20250311,103400,164383291850,37950,38050,38050,37950,15018
20250311,103300,163812781200,38000,38100,38150,38000,22792
20250311,103200,162945210400,38100,38150,38150,38100,5537
20250311,103100,162734030975,38150,38150,38200,38100,10684
20250311,103000,162326423425,38100,38050,38150,38050,9796
20250311,102900,161952950425,38100,38050,38100,38000,10871
20250311,102800,161539418025,38050,38150,38200,38000,30399
20250311,102700,160381375375,38150,38150,38175,38100,30026
20250311,102600,159236037750,38150,38000,38150,37950,54853
20250311,102500,157147444800,37950,37950,38000,37900,36252
20250311,102400,155771078250,37950,37800,37950,37750,19980
20250311,102300,155014307200,37750,37650,37850,37650,39495
20250311,102200,153523224800,37675,37600,37700,37600,7854
20250311,102100,153227459300,37600,37600,37650,37500,32954
20250311,102000,151989343125,37600,37700,37700,37600,30422
20250311,101900,150844674575,37700,37650,37750,37650,9660
20250311,101800,150480484775,37650,37700,37750,37550,77043
20250311,101700,147580127075,37700,37750,37800,37700,18676
20250311,101600,146875230950,37750,37700,37800,37650,19786
20250311,101500,146129088100,37700,37750,37800,37650,114996
20250311,101400,141791235100,37750,38000,38050,37750,99579
20250311,101300,138019855925,38000,38075,38100,38000,11574
20250311,101200,137579456500,38100,38050,38100,38000,15826
20250311,101100,136977088850,38050,37950,38100,37900,17554
20250311,101000,136310061400,37950,38000,38050,37900,29314
20250311,100900,135197577900,38050,37950,38100,37900,73519
20250311,100800,132408093250,38000,38050,38100,37950,82634
20250311,100700,129267083075,38050,38100,38150,38050,23943
20250311,100600,128355367225,38100,38200,38250,38050,29286
20250311,100500,127238172550,38250,38050,38250,38050,40615
20250311,100400,125688159175,38050,38100,38200,38050,59133
20250311,100300,123435257075,38150,38300,38300,38100,84859
20250311,100200,120193859900,38300,38300,38350,38300,10375
20250311,100100,119796382125,38350,38350,38400,38300,21003
20250311,100000,118990710425,38350,38600,38600,38350,21383
20250311,095900,118168014800,38600,38650,38650,38550,11171
20250311,095800,117736824675,38650,38450,38650,38450,19233
20250311,095700,116995548875,38500,38350,38500,38350,14891
20250311,095600,116423155975,38350,38400,38450,38350,14114
20250311,095500,115881235275,38400,38350,38450,38350,22248
20250311,095400,115026827725,38350,38200,38400,38200,26690
20250311,095300,114004323575,38200,38300,38350,38200,58070
20250311,095200,111782036950,38300,38650,38650,38250,167319
20250311,095100,105344784500,38600,38600,38650,38600,18341
20250311,095000,104636588800,38600,38650,38700,38600,33726
20250311,094900,103333536825,38650,38750,38750,38650,21952
20250311,094800,102484053500,38750,38750,38850,38750,14005
20250311,094700,101941157650,38750,38750,38850,38750,8775
20250311,094600,101600835925,38750,38750,38800,38700,13920
20250311,094500,101061306400,38750,38700,38750,38650,24183
20250311,094400,100125456175,38700,38900,38900,38650,66211
20250311,094300,97558810475,38850,38850,38900,38850,10112
20250311,094200,97165634750,38850,38950,38950,38800,36618
20250311,094100,95742078100,38950,38900,38950,38850,10504
20250311,094000,95333527200,38850,38800,38900,38800,9163
20250311,093900,94977622600,38800,38850,38900,38800,15034
20250311,093800,94393600250,38850,38950,39000,38850,10997
20250311,093700,93965664525,38950,39100,39100,38950,18386
20250311,093600,93248489625,39100,39100,39200,39100,17386
20250311,093500,92568300975,39150,39150,39200,39000,26719
20250311,093400,91522658050,39100,39050,39150,39000,13422
20250311,093300,90998400025,39050,39050,39050,38900,11176
20250311,093200,90562582825,39050,38850,39050,38800,13685
20250311,093100,90029687050,38800,39050,39050,38800,29383
20250311,093000,88886176200,39000,39000,39100,39000,12965
20250311,092900,88380235600,39000,39150,39200,38950,21783
20250311,092800,87529633625,39150,39100,39200,39050,32729
20250311,092700,86248522850,39100,38900,39250,38850,46518
20250311,092600,84432512875,38900,38800,38900,38700,26171
20250311,092500,83417797225,38775,38650,38850,38650,27671
20250311,092400,82345841600,38700,38775,38800,38600,84463
20250311,092300,79078897475,38750,38800,38900,38750,38177
20250311,092200,77597639500,38850,38950,39050,38800,52425
20250311,092100,75557512175,38950,39000,39050,38900,40440
20250311,092000,73982161625,39050,39300,39350,38950,63996
20250311,091900,71478468675,39300,39450,39500,39250,104557
20250311,091800,67357368875,39450,39200,39450,39150,58331
20250311,091700,65066630600,39200,39050,39250,39000,32076
20250311,091600,63811528700,39050,39100,39250,39000,58212
20250311,091500,61533730475,39100,39150,39200,39000,56347
20250311,091400,59332165150,39150,39050,39200,39050,47877
20250311,091300,57458583350,39050,38800,39050,38800,33921
20250311,091200,56137096925,38800,38950,38950,38600,76511
20250311,091100,53173738300,38900,39000,39150,38900,58512
20250311,091000,50890694375,39000,38875,39000,38800,27013
20250311,090900,49839304175,38900,38950,39100,38850,83124
20250311,090800,46598430600,38900,38650,38950,38600,61801
20250311,090700,44202024100,38600,38600,38750,38450,78629
20250311,090600,41167642725,38600,38900,38950,38500,133330
20250311,090500,36012604000,38900,39200,39250,38850,103432
20250311,090400,31975717950,39225,39000,39350,39000,58792
20250311,090300,29672041100,39050,39350,39500,39000,154831
20250311,090200,23583235800,39350,39150,39400,39050,151509
20250311,090100,17637162475,39100,38750,39200,38550,187291
20250311,090000,10335929450,38800,38600,39000,38550,263393
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210900 316652752250 38000 38000 38000 38000 111740
3 20250311 210800 316652752250 38000 38000 38000 38000 0
4 20250311 210700 316652752250 38000 38000 38000 38000 0
5 20250311 210600 316652752250 38000 38000 38000 38000 0
6 20250311 210500 316652752250 38000 38000 38000 38000 0
7 20250311 210400 316652752250 38000 38000 38000 38000 0
8 20250311 210300 316652752250 38000 38000 38000 38000 0
9 20250311 210200 316652752250 38000 38000 38000 38000 0
10 20250311 210100 316652752250 38000 38000 38000 38000 0
11 20250311 210000 316652752250 38000 38000 38000 38000 0
12 20250311 205900 316652752250 38000 38000 38000 38000 0
13 20250311 205800 316652752250 38000 38000 38000 38000 0
14 20250311 205700 316652752250 38000 38000 38000 38000 0
15 20250311 205600 316652752250 38000 38000 38000 38000 0
16 20250311 205500 316652752250 38000 38000 38000 38000 0
17 20250311 205400 316652752250 38000 38000 38000 38000 0
18 20250311 205300 316652752250 38000 38000 38000 38000 0
19 20250311 205200 316652752250 38000 38000 38000 38000 0
20 20250311 205100 316652752250 38000 38000 38000 38000 0
21 20250311 205000 316652752250 38000 38000 38000 38000 0
22 20250311 204900 316652752250 38000 38000 38000 38000 0
23 20250311 204800 316652752250 38000 38000 38000 38000 0
24 20250311 204700 316652752250 38000 38000 38000 38000 0
25 20250311 204600 316652752250 38000 38000 38000 38000 0
26 20250311 204500 316652752250 38000 38000 38000 38000 0
27 20250311 204400 316652752250 38000 38000 38000 38000 0
28 20250311 204300 316652752250 38000 38000 38000 38000 0
29 20250311 204200 316652752250 38000 38000 38000 38000 0
30 20250311 204100 316652752250 38000 38000 38000 38000 0
31 20250311 204000 316652752250 38000 38000 38000 38000 0
32 20250311 203900 316652752250 38000 38000 38000 38000 111740
33 20250311 203800 316652752250 38000 38000 38000 38000 0
34 20250311 203700 316652752250 38000 38000 38000 38000 0
35 20250311 203600 316652752250 38000 38000 38000 38000 0
36 20250311 203500 316652752250 38000 38000 38000 38000 0
37 20250311 203400 316652752250 38000 38000 38000 38000 0
38 20250311 203300 316652752250 38000 38000 38000 38000 0
39 20250311 203200 316652752250 38000 38000 38000 38000 0
40 20250311 203100 316652752250 38000 38000 38000 38000 0
41 20250311 203000 316652752250 38000 38000 38000 38000 0
42 20250311 202900 316652752250 38000 38000 38000 38000 0
43 20250311 202800 316652752250 38000 38000 38000 38000 0
44 20250311 202700 316652752250 38000 38000 38000 38000 0
45 20250311 202600 316652752250 38000 38000 38000 38000 0
46 20250311 202500 316652752250 38000 38000 38000 38000 0
47 20250311 202400 316652752250 38000 38000 38000 38000 0
48 20250311 202300 316652752250 38000 38000 38000 38000 0
49 20250311 202200 316652752250 38000 38000 38000 38000 0
50 20250311 202100 316652752250 38000 38000 38000 38000 0
51 20250311 202000 316652752250 38000 38000 38000 38000 0
52 20250311 201900 316652752250 38000 38000 38000 38000 0
53 20250311 201800 316652752250 38000 38000 38000 38000 0
54 20250311 201700 316652752250 38000 38000 38000 38000 0
55 20250311 201600 316652752250 38000 38000 38000 38000 0
56 20250311 201500 316652752250 38000 38000 38000 38000 0
57 20250311 201400 316652752250 38000 38000 38000 38000 0
58 20250311 201300 316652752250 38000 38000 38000 38000 0
59 20250311 201200 316652752250 38000 38000 38000 38000 0
60 20250311 201100 316652752250 38000 38000 38000 38000 0
61 20250311 201000 316652752250 38000 38000 38000 38000 0
62 20250311 200900 316652752250 38000 38000 38000 38000 111740
63 20250311 200800 316652752250 38000 38000 38000 38000 0
64 20250311 200700 316652752250 38000 38000 38000 38000 0
65 20250311 200600 316652752250 38000 38000 38000 38000 0
66 20250311 200500 316652752250 38000 38000 38000 38000 0
67 20250311 200400 316652752250 38000 38000 38000 38000 0
68 20250311 200300 316652752250 38000 38000 38000 38000 0
69 20250311 200200 316652752250 38000 38000 38000 38000 0
70 20250311 200100 316652752250 38000 38000 38000 38000 0
71 20250311 200000 316652752250 38000 38000 38000 38000 0
72 20250311 195900 316652752250 38000 38000 38000 38000 0
73 20250311 195800 316652752250 38000 38000 38000 38000 0
74 20250311 195700 316652752250 38000 38000 38000 38000 0
75 20250311 195600 316652752250 38000 38000 38000 38000 0
76 20250311 195500 316652752250 38000 38000 38000 38000 0
77 20250311 195400 316652752250 38000 38000 38000 38000 0
78 20250311 195300 316652752250 38000 38000 38000 38000 0
79 20250311 195200 316652752250 38000 38000 38000 38000 0
80 20250311 195100 316652752250 38000 38000 38000 38000 0
81 20250311 195000 316652752250 38000 38000 38000 38000 0
82 20250311 194900 316652752250 38000 38000 38000 38000 0
83 20250311 194800 316652752250 38000 38000 38000 38000 0
84 20250311 194700 316652752250 38000 38000 38000 38000 0
85 20250311 194600 316652752250 38000 38000 38000 38000 0
86 20250311 194500 316652752250 38000 38000 38000 38000 0
87 20250311 194400 316652752250 38000 38000 38000 38000 0
88 20250311 194300 316652752250 38000 38000 38000 38000 0
89 20250311 194200 316652752250 38000 38000 38000 38000 0
90 20250311 194100 316652752250 38000 38000 38000 38000 0
91 20250311 194000 316652752250 38000 38000 38000 38000 0
92 20250311 193900 316652752250 38000 38000 38000 38000 111740
93 20250311 193800 316652752250 38000 38000 38000 38000 0
94 20250311 193700 316652752250 38000 38000 38000 38000 0
95 20250311 193600 316652752250 38000 38000 38000 38000 0
96 20250311 193500 316652752250 38000 38000 38000 38000 0
97 20250311 193400 316652752250 38000 38000 38000 38000 0
98 20250311 193300 316652752250 38000 38000 38000 38000 0
99 20250311 193200 316652752250 38000 38000 38000 38000 0
100 20250311 193100 316652752250 38000 38000 38000 38000 0
101 20250311 193000 316652752250 38000 38000 38000 38000 0
102 20250311 192900 316652752250 38000 38000 38000 38000 0
103 20250311 192800 316652752250 38000 38000 38000 38000 0
104 20250311 192700 316652752250 38000 38000 38000 38000 0
105 20250311 192600 316652752250 38000 38000 38000 38000 0
106 20250311 192500 316652752250 38000 38000 38000 38000 0
107 20250311 192400 316652752250 38000 38000 38000 38000 0
108 20250311 192300 316652752250 38000 38000 38000 38000 0
109 20250311 192200 316652752250 38000 38000 38000 38000 0
110 20250311 192100 316652752250 38000 38000 38000 38000 0
111 20250311 192000 316652752250 38000 38000 38000 38000 0
112 20250311 191900 316652752250 38000 38000 38000 38000 0
113 20250311 191800 316652752250 38000 38000 38000 38000 0
114 20250311 191700 316652752250 38000 38000 38000 38000 0
115 20250311 191600 316652752250 38000 38000 38000 38000 0
116 20250311 191500 316652752250 38000 38000 38000 38000 0
117 20250311 191400 316652752250 38000 38000 38000 38000 0
118 20250311 191300 316652752250 38000 38000 38000 38000 0
119 20250311 191200 316652752250 38000 38000 38000 38000 0
120 20250311 191100 316652752250 38000 38000 38000 38000 0
121 20250311 191000 316652752250 38000 38000 38000 38000 0
122 20250311 190900 316652752250 38000 38000 38000 38000 111740
123 20250311 190800 316652752250 38000 38000 38000 38000 0
124 20250311 190700 316652752250 38000 38000 38000 38000 0
125 20250311 190600 316652752250 38000 38000 38000 38000 0
126 20250311 190500 316652752250 38000 38000 38000 38000 0
127 20250311 190400 316652752250 38000 38000 38000 38000 0
128 20250311 190300 316652752250 38000 38000 38000 38000 0
129 20250311 190200 316652752250 38000 38000 38000 38000 0
130 20250311 190100 316652752250 38000 38000 38000 38000 0
131 20250311 190000 316652752250 38000 38000 38000 38000 0
132 20250311 185900 316652752250 38000 38000 38000 38000 0
133 20250311 185800 316652752250 38000 38000 38000 38000 0
134 20250311 185700 316652752250 38000 38000 38000 38000 0
135 20250311 185600 316652752250 38000 38000 38000 38000 0
136 20250311 185500 316652752250 38000 38000 38000 38000 0
137 20250311 185400 316652752250 38000 38000 38000 38000 0
138 20250311 185300 316652752250 38000 38000 38000 38000 0
139 20250311 185200 316652752250 38000 38000 38000 38000 0
140 20250311 185100 316652752250 38000 38000 38000 38000 0
141 20250311 185000 316652752250 38000 38000 38000 38000 0
142 20250311 184900 316652752250 38000 38000 38000 38000 0
143 20250311 184800 316652752250 38000 38000 38000 38000 0
144 20250311 184700 316652752250 38000 38000 38000 38000 0
145 20250311 184600 316652752250 38000 38000 38000 38000 0
146 20250311 184500 316652752250 38000 38000 38000 38000 0
147 20250311 184400 316652752250 38000 38000 38000 38000 0
148 20250311 184300 316652752250 38000 38000 38000 38000 0
149 20250311 184200 316652752250 38000 38000 38000 38000 0
150 20250311 184100 316652752250 38000 38000 38000 38000 0
151 20250311 184000 316652752250 38000 38000 38000 38000 0
152 20250311 183900 316652752250 38000 38000 38000 38000 111740
153 20250311 183800 316652752250 38000 38000 38000 38000 0
154 20250311 183700 316652752250 38000 38000 38000 38000 0
155 20250311 183600 316652752250 38000 38000 38000 38000 0
156 20250311 183500 316652752250 38000 38000 38000 38000 0
157 20250311 183400 316652752250 38000 38000 38000 38000 0
158 20250311 183300 316652752250 38000 38000 38000 38000 0
159 20250311 183200 316652752250 38000 38000 38000 38000 0
160 20250311 183100 316652752250 38000 38000 38000 38000 0
161 20250311 183000 316652752250 38000 38000 38000 38000 0
162 20250311 182900 316652752250 38000 38000 38000 38000 0
163 20250311 182800 316652752250 38000 38000 38000 38000 0
164 20250311 182700 316652752250 38000 38000 38000 38000 0
165 20250311 182600 316652752250 38000 38000 38000 38000 0
166 20250311 182500 316652752250 38000 38000 38000 38000 0
167 20250311 182400 316652752250 38000 38000 38000 38000 0
168 20250311 182300 316652752250 38000 38000 38000 38000 0
169 20250311 182200 316652752250 38000 38000 38000 38000 0
170 20250311 182100 316652752250 38000 38000 38000 38000 0
171 20250311 182000 316652752250 38000 38000 38000 38000 0
172 20250311 181900 316652752250 38000 38000 38000 38000 0
173 20250311 181800 316652752250 38000 38000 38000 38000 0
174 20250311 181700 316652752250 38000 38000 38000 38000 0
175 20250311 181600 316652752250 38000 38000 38000 38000 0
176 20250311 181500 316652752250 38000 38000 38000 38000 0
177 20250311 181400 316652752250 38000 38000 38000 38000 0
178 20250311 181300 316652752250 38000 38000 38000 38000 0
179 20250311 181200 316652752250 38000 38000 38000 38000 0
180 20250311 181100 316652752250 38000 38000 38000 38000 0
181 20250311 181000 316652752250 38000 38000 38000 38000 0
182 20250311 180900 316652752250 38000 38000 38000 38000 111740
183 20250311 180800 316652752250 38000 38000 38000 38000 0
184 20250311 180700 316652752250 38000 38000 38000 38000 0
185 20250311 180600 316652752250 38000 38000 38000 38000 0
186 20250311 180500 316652752250 38000 38000 38000 38000 0
187 20250311 180400 316652752250 38000 38000 38000 38000 0
188 20250311 180300 316652752250 38000 38000 38000 38000 0
189 20250311 180200 316652752250 38000 38000 38000 38000 0
190 20250311 180100 316652752250 38000 38000 38000 38000 0
191 20250311 180000 316652752250 38000 38000 38000 38000 0
192 20250311 175900 316652752250 38000 38000 38000 38000 0
193 20250311 175800 316652752250 38000 38000 38000 38000 0
194 20250311 175700 316652752250 38000 38000 38000 38000 0
195 20250311 175600 316652752250 38000 38000 38000 38000 0
196 20250311 175500 316652752250 38000 38000 38000 38000 0
197 20250311 175400 316652752250 38000 38000 38000 38000 0
198 20250311 175300 316652752250 38000 38000 38000 38000 0
199 20250311 175200 316652752250 38000 38000 38000 38000 0
200 20250311 175100 316652752250 38000 38000 38000 38000 0
201 20250311 175000 316652752250 38000 38000 38000 38000 0
202 20250311 174900 316652752250 38000 38000 38000 38000 0
203 20250311 174800 316652752250 38000 38000 38000 38000 0
204 20250311 174700 316652752250 38000 38000 38000 38000 0
205 20250311 174600 316652752250 38000 38000 38000 38000 0
206 20250311 174500 316652752250 38000 38000 38000 38000 0
207 20250311 174400 316652752250 38000 38000 38000 38000 0
208 20250311 174300 316652752250 38000 38000 38000 38000 0
209 20250311 174200 316652752250 38000 38000 38000 38000 0
210 20250311 174100 316652752250 38000 38000 38000 38000 0
211 20250311 174000 316652752250 38000 38000 38000 38000 0
212 20250311 173900 316652752250 38000 38000 38000 38000 111740
213 20250311 173800 316652752250 38000 38000 38000 38000 0
214 20250311 173700 316652752250 38000 38000 38000 38000 0
215 20250311 173600 316652752250 38000 38000 38000 38000 0
216 20250311 173500 316652752250 38000 38000 38000 38000 0
217 20250311 173400 316652752250 38000 38000 38000 38000 0
218 20250311 173300 316652752250 38000 38000 38000 38000 0
219 20250311 173200 316652752250 38000 38000 38000 38000 0
220 20250311 173100 316652752250 38000 38000 38000 38000 0
221 20250311 173000 316652752250 38000 38000 38000 38000 0
222 20250311 172900 316652752250 38000 38000 38000 38000 0
223 20250311 172800 316652752250 38000 38000 38000 38000 0
224 20250311 172700 316652752250 38000 38000 38000 38000 0
225 20250311 172600 316652752250 38000 38000 38000 38000 0
226 20250311 172500 316652752250 38000 38000 38000 38000 0
227 20250311 172400 316652752250 38000 38000 38000 38000 0
228 20250311 172300 316652752250 38000 38000 38000 38000 0
229 20250311 172200 316652752250 38000 38000 38000 38000 0
230 20250311 172100 316652752250 38000 38000 38000 38000 0
231 20250311 172000 316652752250 38000 38000 38000 38000 0
232 20250311 171900 316652752250 38000 38000 38000 38000 0
233 20250311 171800 316652752250 38000 38000 38000 38000 0
234 20250311 171700 316652752250 38000 38000 38000 38000 0
235 20250311 171600 316652752250 38000 38000 38000 38000 0
236 20250311 171500 316652752250 38000 38000 38000 38000 0
237 20250311 171400 316652752250 38000 38000 38000 38000 0
238 20250311 171300 316652752250 38000 38000 38000 38000 0
239 20250311 171200 316652752250 38000 38000 38000 38000 0
240 20250311 171100 316652752250 38000 38000 38000 38000 0
241 20250311 171000 316652752250 38000 38000 38000 38000 0
242 20250311 170900 316652752250 38000 38000 38000 38000 111740
243 20250311 170800 316652752250 38000 38000 38000 38000 0
244 20250311 170700 316652752250 38000 38000 38000 38000 0
245 20250311 170600 316652752250 38000 38000 38000 38000 0
246 20250311 170500 316652752250 38000 38000 38000 38000 0
247 20250311 170400 316652752250 38000 38000 38000 38000 0
248 20250311 170300 316652752250 38000 38000 38000 38000 0
249 20250311 170200 316652752250 38000 38000 38000 38000 0
250 20250311 170100 316652752250 38000 38000 38000 38000 0
251 20250311 170000 316652752250 38000 38000 38000 38000 0
252 20250311 165900 316652752250 38000 38000 38000 38000 0
253 20250311 165800 316652752250 38000 38000 38000 38000 0
254 20250311 165700 316652752250 38000 38000 38000 38000 0
255 20250311 165600 316652752250 38000 38000 38000 38000 0
256 20250311 165500 316652752250 38000 38000 38000 38000 0
257 20250311 165400 316652752250 38000 38000 38000 38000 0
258 20250311 165300 316652752250 38000 38000 38000 38000 0
259 20250311 165200 316652752250 38000 38000 38000 38000 0
260 20250311 165100 316652752250 38000 38000 38000 38000 0
261 20250311 165000 316652752250 38000 38000 38000 38000 0
262 20250311 164900 316652752250 38000 38000 38000 38000 0
263 20250311 164800 316652752250 38000 38000 38000 38000 0
264 20250311 164700 316652752250 38000 38000 38000 38000 0
265 20250311 164600 316652752250 38000 38000 38000 38000 0
266 20250311 164500 316652752250 38000 38000 38000 38000 0
267 20250311 164400 316652752250 38000 38000 38000 38000 0
268 20250311 164300 316652752250 38000 38000 38000 38000 0
269 20250311 164200 316652752250 38000 38000 38000 38000 0
270 20250311 164100 316652752250 38000 38000 38000 38000 0
271 20250311 164000 316652752250 38000 38000 38000 38000 0
272 20250311 163900 316652752250 38000 38000 38000 38000 111740
273 20250311 163800 316652752250 38000 38000 38000 38000 0
274 20250311 163700 316652752250 38000 38000 38000 38000 0
275 20250311 163600 316652752250 38000 38000 38000 38000 0
276 20250311 163500 316652752250 38000 38000 38000 38000 0
277 20250311 163400 316652752250 38000 38000 38000 38000 0
278 20250311 163300 316652752250 38000 38000 38000 38000 0
279 20250311 163200 316652752250 38000 38000 38000 38000 0
280 20250311 163100 316652752250 38000 38000 38000 38000 0
281 20250311 163000 316652752250 38000 38000 38000 38000 0
282 20250311 162900 316652752250 38000 38000 38000 38000 0
283 20250311 162800 316652752250 38000 38000 38000 38000 0
284 20250311 162700 316652752250 38000 38000 38000 38000 0
285 20250311 162600 316652752250 38000 38000 38000 38000 0
286 20250311 162500 316652752250 38000 38000 38000 38000 0
287 20250311 162400 316652752250 38000 38000 38000 38000 0
288 20250311 162300 316652752250 38000 38000 38000 38000 0
289 20250311 162200 316652752250 38000 38000 38000 38000 0
290 20250311 162100 316652752250 38000 38000 38000 38000 0
291 20250311 162000 316652752250 38000 38000 38000 38000 0
292 20250311 161900 316652752250 38000 38000 38000 38000 0
293 20250311 161800 316652752250 38000 38000 38000 38000 0
294 20250311 161700 316652752250 38000 38000 38000 38000 0
295 20250311 161600 316652752250 38000 38000 38000 38000 0
296 20250311 161500 316652752250 38000 38000 38000 38000 0
297 20250311 161400 316652752250 38000 38000 38000 38000 0
298 20250311 161300 316652752250 38000 38000 38000 38000 0
299 20250311 161200 316652752250 38000 38000 38000 38000 0
300 20250311 161100 316652752250 38000 38000 38000 38000 0
301 20250311 161000 316652752250 38000 38000 38000 38000 0
302 20250311 160900 316652752250 38000 38000 38000 38000 111740
303 20250311 160800 316652752250 38000 38000 38000 38000 0
304 20250311 160700 316652752250 38000 38000 38000 38000 0
305 20250311 160600 316652752250 38000 38000 38000 38000 0
306 20250311 160500 316652752250 38000 38000 38000 38000 0
307 20250311 160400 316652752250 38000 38000 38000 38000 0
308 20250311 160300 316652752250 38000 38000 38000 38000 0
309 20250311 160200 316652752250 38000 38000 38000 38000 0
310 20250311 160100 316652752250 38000 38000 38000 38000 0
311 20250311 160000 316652752250 38000 38000 38000 38000 0
312 20250311 155900 316652752250 38000 38000 38000 38000 0
313 20250311 155800 316652752250 38000 38000 38000 38000 0
314 20250311 155700 316652752250 38000 38000 38000 38000 0
315 20250311 155600 316652752250 38000 38000 38000 38000 0
316 20250311 155500 316652752250 38000 38000 38000 38000 0
317 20250311 155400 316652752250 38000 38000 38000 38000 0
318 20250311 155300 316652752250 38000 38000 38000 38000 0
319 20250311 155200 316652752250 38000 38000 38000 38000 0
320 20250311 155100 316652752250 38000 38000 38000 38000 0
321 20250311 155000 316652752250 38000 38000 38000 38000 0
322 20250311 154900 316652752250 38000 38000 38000 38000 0
323 20250311 154800 316652752250 38000 38000 38000 38000 0
324 20250311 154700 316652752250 38000 38000 38000 38000 0
325 20250311 154600 316652752250 38000 38000 38000 38000 0
326 20250311 154500 316652752250 38000 38000 38000 38000 0
327 20250311 154400 316652752250 38000 38000 38000 38000 0
328 20250311 154300 316652752250 38000 38000 38000 38000 0
329 20250311 154200 316652752250 38000 38000 38000 38000 0
330 20250311 154100 316652752250 38000 38000 38000 38000 0
331 20250311 154000 316652752250 38000 38000 38000 38000 0
332 20250311 153900 316652752250 38000 38000 38000 38000 111740
333 20250311 153800 316652752250 38000 38000 38000 38000 0
334 20250311 153700 316652752250 38000 38000 38000 38000 0
335 20250311 153600 316652752250 38000 38000 38000 38000 0
336 20250311 153500 316652752250 38000 38000 38000 38000 0
337 20250311 153400 316652752250 38000 38000 38000 38000 0
338 20250311 153300 316652752250 38000 38000 38000 38000 0
339 20250311 153200 316652752250 38000 38000 38000 38000 0
340 20250311 153100 316652752250 38000 38000 38000 38000 0
341 20250311 153000 316652752250 38000 38000 38000 38000 111740
342 20250311 152900 312406632250 37950 37950 37950 37950 0
343 20250311 152800 312406632250 37950 37950 37950 37950 0
344 20250311 152700 312406632250 37950 37950 37950 37950 0
345 20250311 152600 312406632250 37950 37950 37950 37950 0
346 20250311 152500 312406632250 37950 37950 37950 37950 0
347 20250311 152400 312406632250 37950 37950 37950 37950 0
348 20250311 152300 312406632250 37950 37950 37950 37950 0
349 20250311 152200 312406632250 37950 37950 37950 37950 0
350 20250311 152100 312406632250 37950 37950 37950 37950 0
351 20250311 152000 312406632250 37950 37950 37950 37950 0
352 20250311 151900 312406632250 37950 37950 38000 37900 21327
353 20250311 151800 311597498175 37950 37950 37950 37850 29256
354 20250311 151700 310488490675 37900 38000 38050 37900 37026
355 20250311 151600 309082708050 38025 38000 38050 38000 17623
356 20250311 151500 308412859800 38000 38100 38100 38000 28482
357 20250311 151400 307329028850 38100 38150 38150 38050 13650
358 20250311 151300 306808989700 38100 38150 38200 38100 23717
359 20250311 151200 305904245750 38200 38200 38200 38150 15968
360 20250311 151100 305294949350 38150 38150 38200 38150 9655
361 20250311 151000 304926446825 38150 38225 38250 38100 29206
362 20250311 150900 303811504625 38200 38050 38250 38050 30360
363 20250311 150800 302652264075 38100 38125 38150 38050 20476
364 20250311 150700 301872127850 38100 38200 38300 38100 33810
365 20250311 150600 300580149775 38250 38050 38250 38050 31907
366 20250311 150500 299363020575 38050 38250 38250 38050 38958
367 20250311 150400 297877037650 38250 38250 38350 38200 56093
368 20250311 150300 295730955650 38300 38100 38300 38050 95552
369 20250311 150200 292084609725 38050 38000 38150 37950 102267
370 20250311 150100 288193143350 38000 37875 38000 37850 45888
371 20250311 150000 286452612800 37875 37825 37900 37800 28999
372 20250311 145900 285355037950 37800 37700 37850 37700 20035
373 20250311 145800 284598466675 37700 37600 37750 37550 19874
374 20250311 145700 283849970775 37600 37750 37750 37550 30696
375 20250311 145600 282694485300 37750 37850 37900 37700 39716
376 20250311 145500 281193658750 37850 37825 37900 37800 100048
377 20250311 145400 277405198800 37850 37500 37850 37450 77843
378 20250311 145300 274470577175 37550 37450 37550 37400 49923
379 20250311 145200 272600092325 37450 37450 37500 37450 9854
380 20250311 145100 272230944025 37450 37500 37550 37450 14725
381 20250311 145000 271678942475 37500 37500 37550 37500 3516
382 20250311 144900 271547056525 37550 37550 37550 37500 5537
383 20250311 144800 271339288275 37500 37500 37600 37500 12749
384 20250311 144700 270860812775 37550 37500 37550 37500 6861
385 20250311 144600 270603450400 37550 37550 37550 37500 27148
386 20250311 144500 269585290700 37500 37550 37600 37500 5728
387 20250311 144400 269370253575 37550 37550 37600 37500 7966
388 20250311 144300 269071147200 37550 37550 37600 37550 5280
389 20250311 144200 268872874475 37550 37550 37600 37500 7611
390 20250311 144100 268587089250 37550 37550 37600 37550 6219
391 20250311 144000 268353546000 37550 37575 37575 37550 3003
392 20250311 143900 268240779650 37575 37600 37650 37550 10051
393 20250311 143800 267862783250 37600 37600 37650 37600 2580
394 20250311 143700 267765756975 37600 37600 37650 37550 3167
395 20250311 143600 267646693650 37600 37650 37650 37550 6144
396 20250311 143500 267415622375 37650 37550 37650 37500 6423
397 20250311 143400 267174257425 37550 37500 37550 37500 5864
398 20250311 143300 266954184250 37525 37500 37550 37450 5369
399 20250311 143200 266752895975 37500 37500 37500 37450 11830
400 20250311 143100 266309724075 37450 37500 37500 37450 5142
401 20250311 143000 266116997375 37450 37500 37550 37450 19324
402 20250311 142900 265392391375 37500 37600 37650 37500 23250
403 20250311 142800 264519356775 37650 37600 37650 37600 5149
404 20250311 142700 264325719550 37600 37675 37700 37600 5521
405 20250311 142600 264117779750 37650 37600 37650 37600 10181
406 20250311 142500 263734649850 37650 37625 37650 37600 3470
407 20250311 142400 263604141400 37600 37650 37700 37600 6648
408 20250311 142300 263353941675 37650 37700 37700 37600 5750
409 20250311 142200 263137462075 37650 37650 37700 37650 2922
410 20250311 142100 263027442650 37650 37650 37700 37650 2800
411 20250311 142000 262921986075 37650 37650 37700 37650 4275
412 20250311 141900 262760955650 37650 37650 37700 37650 2130
413 20250311 141800 262680737175 37700 37700 37700 37650 5632
414 20250311 141700 262468580550 37650 37650 37750 37600 32576
415 20250311 141600 261240972475 37650 37675 37700 37650 2173
416 20250311 141500 261159114175 37675 37650 37700 37650 7486
417 20250311 141400 260877213225 37650 37450 37700 37450 24312
418 20250311 141300 259963418175 37450 37450 37500 37450 6098
419 20250311 141200 259734969400 37450 37500 37550 37450 18975
420 20250311 141100 259023630750 37550 37550 37600 37500 7371
421 20250311 141000 258747004075 37500 37500 37550 37500 8396
422 20250311 140900 258431905675 37500 37575 37600 37500 11646
423 20250311 140800 257994867350 37600 37500 37600 37500 8398
424 20250311 140700 257679374750 37500 37550 37550 37500 4078
425 20250311 140600 257526378500 37500 37600 37600 37500 11879
426 20250311 140500 257080385975 37550 37550 37600 37550 5471
427 20250311 140400 256874877475 37550 37625 37650 37500 16713
428 20250311 140300 256246929625 37600 37625 37650 37600 6072
429 20250311 140200 256018580050 37650 37650 37700 37600 11007
430 20250311 140100 255604310425 37650 37650 37700 37600 12636
431 20250311 140000 255128388300 37650 37550 37700 37550 16782
432 20250311 135900 254497070700 37550 37550 37600 37500 11159
433 20250311 135800 254078308050 37550 37500 37600 37500 23101
434 20250311 135700 253211434125 37550 37500 37550 37450 98915
435 20250311 135600 249502449950 37500 37550 37550 37500 11373
436 20250311 135500 249075872725 37550 37550 37600 37500 50631
437 20250311 135400 247174811375 37550 37600 37600 37550 8515
438 20250311 135300 246854859475 37600 37600 37650 37550 14048
439 20250311 135200 246326970250 37600 37650 37650 37600 44689
440 20250311 135100 244646652850 37600 37650 37650 37600 20416
441 20250311 135000 243878930100 37650 37600 37650 37600 8565
442 20250311 134900 243556752525 37600 37625 37625 37600 5111
443 20250311 134800 243364533900 37600 37700 37700 37600 35380
444 20250311 134700 242032649600 37700 37650 37700 37650 3773
445 20250311 134600 241890533825 37700 37675 37700 37650 2702
446 20250311 134500 241788753200 37650 37700 37750 37650 28108
447 20250311 134400 240729244550 37700 37725 37750 37700 6100
448 20250311 134300 240499218350 37700 37725 37750 37700 4844
449 20250311 134200 240316437350 37725 37825 37850 37700 25008
450 20250311 134100 239371641450 37800 37850 37850 37800 4527
451 20250311 134000 239200482550 37850 37800 37850 37800 4263
452 20250311 133900 239039308900 37850 37825 37850 37800 2893
453 20250311 133800 238929894325 37850 37825 37850 37800 5649
454 20250311 133700 238716350050 37825 37800 37850 37800 6028
455 20250311 133600 238488384050 37850 37800 37850 37800 2183
456 20250311 133500 238405851150 37800 37750 37850 37750 7007
457 20250311 133400 238141056725 37800 37800 37800 37750 5741
458 20250311 133300 237924108800 37800 37800 37850 37750 11207
459 20250311 133200 237500313725 37850 37800 37850 37800 4556
460 20250311 133100 237328011550 37850 37800 37900 37800 8090
461 20250311 133000 237021849700 37800 37800 37850 37800 5563
462 20250311 132900 236811458725 37800 37850 37900 37800 22131
463 20250311 132800 235974364525 37850 37850 37850 37800 4294
464 20250311 132700 235811986975 37850 37750 37850 37750 4926
465 20250311 132600 235625892000 37800 37675 37800 37650 6284
466 20250311 132500 235388921575 37675 37700 37725 37650 6195
467 20250311 132400 235155491000 37675 37700 37750 37650 31034
468 20250311 132300 233985979500 37700 37750 37750 37700 2646
469 20250311 132200 233886164275 37700 37725 37750 37700 4599
470 20250311 132100 233712643025 37725 37700 37750 37700 1921
471 20250311 132000 233640182950 37700 37700 37750 37700 3902
472 20250311 131900 233493016275 37700 37700 37750 37650 5486
473 20250311 131800 233286248675 37650 37750 37750 37650 18096
474 20250311 131700 232604254700 37700 37800 37800 37700 19735
475 20250311 131600 231859269250 37850 37850 37850 37800 3866
476 20250311 131500 231713081625 37800 37850 37875 37800 1831
477 20250311 131400 231643817625 37850 37850 37900 37800 7134
478 20250311 131300 231373777225 37850 37900 37900 37850 4243
479 20250311 131200 231213045325 37850 37700 37850 37700 22556
480 20250311 131100 230361076450 37700 37700 37750 37700 7018
481 20250311 131000 230096456250 37700 37750 37750 37700 3240
482 20250311 130900 229974221200 37750 37800 37800 37700 14567
483 20250311 130800 229424235775 37800 37750 37800 37750 2555
484 20250311 130700 229327742125 37800 37800 37800 37750 3433
485 20250311 130600 229198019825 37800 37850 37850 37750 4276
486 20250311 130500 229036437200 37800 37800 37850 37750 5849
487 20250311 130400 228815368975 37800 37800 37800 37750 3771
488 20250311 130300 228672926900 37800 37750 37800 37750 2572
489 20250311 130200 228575806900 37750 37750 37800 37700 4476
490 20250311 130100 228406866125 37750 37750 37750 37700 3821
491 20250311 130000 228262695775 37750 37725 37750 37700 4372
492 20250311 125900 228097721825 37750 37700 37750 37700 2640
493 20250311 125800 227998130850 37750 37750 37750 37700 6022
494 20250311 125700 227771065950 37750 37700 37750 37700 2166
495 20250311 125600 227689384125 37750 37750 37800 37700 8309
496 20250311 125500 227375762400 37800 37700 37800 37700 2550
497 20250311 125400 227279520550 37750 37750 37750 37700 3075
498 20250311 125300 227163520500 37700 37700 37750 37700 3243
499 20250311 125200 227041149825 37700 37650 37750 37650 4289
500 20250311 125100 226879480000 37700 37700 37700 37650 3938
501 20250311 125000 226731127600 37650 37700 37750 37650 5349
502 20250311 124900 226529527125 37700 37700 37750 37650 15376
503 20250311 124800 225949893450 37750 37700 37750 37650 6916
504 20250311 124700 225689149775 37700 37650 37700 37650 13666
505 20250311 124600 225174462625 37700 37650 37700 37650 5381
506 20250311 124500 224971797050 37700 37700 37800 37650 18841
507 20250311 124400 224261346325 37750 37700 37750 37700 6893
508 20250311 124300 224001232225 37750 37750 37800 37700 14641
509 20250311 124200 223448783000 37800 37775 37800 37750 5760
510 20250311 124100 223231301975 37775 37800 37850 37750 9120
511 20250311 124000 222886588050 37800 37900 37900 37800 18084
512 20250311 123900 222202395700 37850 37900 37950 37850 14683
513 20250311 123800 221645841300 37900 38050 38050 37900 36448
514 20250311 123700 220261272700 38050 38100 38100 38000 7581
515 20250311 123600 219972958625 38050 38050 38075 38000 26831
516 20250311 123500 218952149100 38050 38000 38050 38000 10233
517 20250311 123400 218562875925 38000 37950 38050 37950 16994
518 20250311 123300 217917084750 38000 37975 38000 37950 7257
519 20250311 123200 217641426675 37975 37950 38000 37950 1426
520 20250311 123100 217587293925 37950 37925 38000 37900 11419
521 20250311 123000 217153985725 37925 37900 37950 37900 2395
522 20250311 122900 217063181300 37900 37900 37950 37900 6259
523 20250311 122800 216825891150 37900 37900 37950 37850 25621
524 20250311 122700 215854530725 37900 37950 37950 37900 22798
525 20250311 122600 214989404075 37900 37950 37950 37900 3107
526 20250311 122500 214871612275 37900 37900 37950 37850 9925
527 20250311 122400 214495398650 37950 37900 37950 37850 9880
528 20250311 122300 214120956575 37850 37800 37900 37800 5936
529 20250311 122200 213896308425 37850 37850 37900 37800 11444
530 20250311 122100 213463255975 37850 37850 37900 37850 6755
531 20250311 122000 213207552650 37850 37850 37900 37850 4005
532 20250311 121900 213055869600 37900 37800 37900 37800 7024
533 20250311 121800 212790070800 37800 37850 37900 37800 9369
534 20250311 121700 212435448250 37850 37875 37900 37850 7412
535 20250311 121600 212154847350 37900 37950 37950 37850 17552
536 20250311 121500 211489681500 37950 37650 37950 37650 38162
537 20250311 121400 210046430450 37650 37675 37700 37650 2809
538 20250311 121300 209940641100 37700 37650 37700 37600 9986
539 20250311 121200 209564753125 37650 37600 37700 37600 5864
540 20250311 121100 209344006900 37650 37650 37650 37600 4844
541 20250311 121000 209161737175 37650 37650 37700 37600 15424
542 20250311 120900 208581343775 37650 37700 37750 37600 32676
543 20250311 120800 207350949525 37700 37750 37800 37700 11707
544 20250311 120700 206909020200 37800 37750 37800 37750 3508
545 20250311 120600 206776497300 37750 37750 37800 37700 7335
546 20250311 120500 206499558850 37750 37675 37750 37650 9484
547 20250311 120400 206141987175 37700 37650 37700 37650 2419
548 20250311 120300 206050827800 37650 37650 37700 37650 3434
549 20250311 120200 205921513275 37650 37700 37700 37650 6675
550 20250311 120100 205670052425 37700 37650 37750 37650 11312
551 20250311 120000 205243352425 37700 37750 37775 37650 39177
552 20250311 115900 203766402450 37750 37700 37800 37700 6440
553 20250311 115800 203523344175 37750 37700 37750 37700 12145
554 20250311 115700 203065400925 37750 37700 37750 37700 4816
555 20250311 115600 202883686250 37700 37700 37750 37700 4611
556 20250311 115500 202709815675 37725 37775 37800 37700 9033
557 20250311 115400 202368817025 37750 37725 37800 37700 10856
558 20250311 115300 201959005500 37750 37700 37750 37700 4270
559 20250311 115200 201797884950 37700 37750 37800 37700 15663
560 20250311 115100 201206653525 37800 37750 37800 37750 4420
561 20250311 115000 201039761975 37750 37900 37900 37750 16579
562 20250311 114900 200412720000 37900 37900 37900 37850 2287
563 20250311 114800 200326137525 37850 37825 37900 37800 8639
564 20250311 114700 199999227750 37825 37850 37850 37800 5013
565 20250311 114600 199809592225 37850 37850 37900 37800 18212
566 20250311 114500 199120555200 37850 37900 37900 37850 3023
567 20250311 114400 199006073825 37900 37900 37950 37850 7753
568 20250311 114300 198712204800 37900 37900 37950 37875 14399
569 20250311 114200 198166434150 37900 37900 37900 37875 11079
570 20250311 114100 197746564450 37900 37800 37900 37775 11196
571 20250311 114000 197322901450 37800 37800 37800 37750 2405
572 20250311 113900 197232036850 37750 37800 37800 37700 7200
573 20250311 113800 196960248925 37750 37650 37800 37650 8581
574 20250311 113700 196636720975 37700 37650 37700 37650 3472
575 20250311 113600 196505946675 37700 37650 37700 37650 2301
576 20250311 113500 196419260700 37700 37700 37750 37650 10740
577 20250311 113400 196014583275 37650 37750 37750 37650 12455
578 20250311 113300 195545265100 37700 37700 37750 37700 3771
579 20250311 113200 195403035375 37725 37750 37800 37700 8694
580 20250311 113100 195074925650 37800 37750 37800 37750 6353
581 20250311 113000 194834904725 37750 37700 37800 37700 5304
582 20250311 112900 194634655550 37750 37750 37750 37650 6934
583 20250311 112800 194373217725 37750 37750 37850 37700 9607
584 20250311 112700 194010634075 37800 37650 37800 37650 12432
585 20250311 112600 193542207375 37700 37900 37900 37650 42009
586 20250311 112500 191955677375 37875 37850 37900 37800 4598
587 20250311 112400 191781580600 37850 37875 37900 37800 15779
588 20250311 112300 191184143400 37900 37850 37900 37800 15245
589 20250311 112200 190606967500 37800 37850 37850 37750 14888
590 20250311 112100 190043883325 37850 37800 37850 37750 8775
591 20250311 112000 189712062875 37800 37775 37800 37700 16170
592 20250311 111900 189101287850 37800 37700 37800 37650 9996
593 20250311 111800 188724171825 37650 37700 37750 37625 12319
594 20250311 111700 188260131075 37700 37600 37700 37550 5931
595 20250311 111600 188036940525 37600 37550 37600 37500 54315
596 20250311 111500 185998573700 37600 37550 37650 37550 18370
597 20250311 111400 185308090875 37600 37750 37750 37550 67070
598 20250311 111300 182784464325 37750 37700 37800 37700 10061
599 20250311 111200 182404788250 37700 37750 37750 37700 5312
600 20250311 111100 182204387600 37750 37850 37850 37700 12555
601 20250311 111000 181730117800 37800 37825 37900 37800 10134
602 20250311 110900 181346685350 37800 37800 37850 37750 7320
603 20250311 110800 181070049275 37750 37700 37800 37675 8058
604 20250311 110700 180765883400 37700 37650 37700 37600 22969
605 20250311 110600 179901243125 37700 37800 37800 37650 33746
606 20250311 110500 178628165400 37800 37800 37850 37750 9244
607 20250311 110400 178278932750 37850 37850 37850 37800 10923
608 20250311 110300 177865889850 37850 37800 37850 37750 9982
609 20250311 110200 177488461275 37800 37750 37800 37750 14225
610 20250311 110100 176951208150 37750 37800 37825 37750 7172
611 20250311 110000 176680235975 37800 37825 37850 37750 4828
612 20250311 105900 176497686400 37800 37900 37950 37750 32921
613 20250311 105800 175252386075 37900 37950 37950 37900 9682
614 20250311 105700 174885321750 37900 37900 37950 37900 8267
615 20250311 105600 174571846975 37900 38025 38025 37900 23381
616 20250311 105500 173684477000 38000 38000 38050 38000 4553
617 20250311 105400 173511421400 38050 38100 38100 38000 25417
618 20250311 105300 172544805525 38100 38200 38200 38050 31965
619 20250311 105200 171326825175 38200 38150 38200 38150 3013
620 20250311 105100 171211798925 38150 38150 38200 38150 2876
621 20250311 105000 171102022100 38150 38150 38200 38150 4138
622 20250311 104900 170944028975 38200 38200 38250 38150 5051
623 20250311 104800 170751134650 38200 38150 38250 38150 4736
624 20250311 104700 170570281750 38150 38150 38200 38050 19843
625 20250311 104600 169814527350 38150 38200 38200 38150 6273
626 20250311 104500 169575144075 38200 38200 38250 38150 9785
627 20250311 104400 169201331575 38250 38300 38300 38200 12814
628 20250311 104300 168711210475 38250 38250 38300 38200 7705
629 20250311 104200 168416381425 38250 38150 38250 38150 10876
630 20250311 104100 168000891750 38200 38150 38200 38150 9321
631 20250311 104000 167645227725 38200 38225 38250 38150 12592
632 20250311 103900 167164111225 38250 38250 38250 38150 19639
633 20250311 103800 166413836925 38250 38050 38250 38050 34233
634 20250311 103700 165106577950 38050 38050 38100 38000 3126
635 20250311 103600 164987615400 38050 38000 38100 37950 7627
636 20250311 103500 164697796500 37950 38000 38000 37900 8288
637 20250311 103400 164383291850 37950 38050 38050 37950 15018
638 20250311 103300 163812781200 38000 38100 38150 38000 22792
639 20250311 103200 162945210400 38100 38150 38150 38100 5537
640 20250311 103100 162734030975 38150 38150 38200 38100 10684
641 20250311 103000 162326423425 38100 38050 38150 38050 9796
642 20250311 102900 161952950425 38100 38050 38100 38000 10871
643 20250311 102800 161539418025 38050 38150 38200 38000 30399
644 20250311 102700 160381375375 38150 38150 38175 38100 30026
645 20250311 102600 159236037750 38150 38000 38150 37950 54853
646 20250311 102500 157147444800 37950 37950 38000 37900 36252
647 20250311 102400 155771078250 37950 37800 37950 37750 19980
648 20250311 102300 155014307200 37750 37650 37850 37650 39495
649 20250311 102200 153523224800 37675 37600 37700 37600 7854
650 20250311 102100 153227459300 37600 37600 37650 37500 32954
651 20250311 102000 151989343125 37600 37700 37700 37600 30422
652 20250311 101900 150844674575 37700 37650 37750 37650 9660
653 20250311 101800 150480484775 37650 37700 37750 37550 77043
654 20250311 101700 147580127075 37700 37750 37800 37700 18676
655 20250311 101600 146875230950 37750 37700 37800 37650 19786
656 20250311 101500 146129088100 37700 37750 37800 37650 114996
657 20250311 101400 141791235100 37750 38000 38050 37750 99579
658 20250311 101300 138019855925 38000 38075 38100 38000 11574
659 20250311 101200 137579456500 38100 38050 38100 38000 15826
660 20250311 101100 136977088850 38050 37950 38100 37900 17554
661 20250311 101000 136310061400 37950 38000 38050 37900 29314
662 20250311 100900 135197577900 38050 37950 38100 37900 73519
663 20250311 100800 132408093250 38000 38050 38100 37950 82634
664 20250311 100700 129267083075 38050 38100 38150 38050 23943
665 20250311 100600 128355367225 38100 38200 38250 38050 29286
666 20250311 100500 127238172550 38250 38050 38250 38050 40615
667 20250311 100400 125688159175 38050 38100 38200 38050 59133
668 20250311 100300 123435257075 38150 38300 38300 38100 84859
669 20250311 100200 120193859900 38300 38300 38350 38300 10375
670 20250311 100100 119796382125 38350 38350 38400 38300 21003
671 20250311 100000 118990710425 38350 38600 38600 38350 21383
672 20250311 095900 118168014800 38600 38650 38650 38550 11171
673 20250311 095800 117736824675 38650 38450 38650 38450 19233
674 20250311 095700 116995548875 38500 38350 38500 38350 14891
675 20250311 095600 116423155975 38350 38400 38450 38350 14114
676 20250311 095500 115881235275 38400 38350 38450 38350 22248
677 20250311 095400 115026827725 38350 38200 38400 38200 26690
678 20250311 095300 114004323575 38200 38300 38350 38200 58070
679 20250311 095200 111782036950 38300 38650 38650 38250 167319
680 20250311 095100 105344784500 38600 38600 38650 38600 18341
681 20250311 095000 104636588800 38600 38650 38700 38600 33726
682 20250311 094900 103333536825 38650 38750 38750 38650 21952
683 20250311 094800 102484053500 38750 38750 38850 38750 14005
684 20250311 094700 101941157650 38750 38750 38850 38750 8775
685 20250311 094600 101600835925 38750 38750 38800 38700 13920
686 20250311 094500 101061306400 38750 38700 38750 38650 24183
687 20250311 094400 100125456175 38700 38900 38900 38650 66211
688 20250311 094300 97558810475 38850 38850 38900 38850 10112
689 20250311 094200 97165634750 38850 38950 38950 38800 36618
690 20250311 094100 95742078100 38950 38900 38950 38850 10504
691 20250311 094000 95333527200 38850 38800 38900 38800 9163
692 20250311 093900 94977622600 38800 38850 38900 38800 15034
693 20250311 093800 94393600250 38850 38950 39000 38850 10997
694 20250311 093700 93965664525 38950 39100 39100 38950 18386
695 20250311 093600 93248489625 39100 39100 39200 39100 17386
696 20250311 093500 92568300975 39150 39150 39200 39000 26719
697 20250311 093400 91522658050 39100 39050 39150 39000 13422
698 20250311 093300 90998400025 39050 39050 39050 38900 11176
699 20250311 093200 90562582825 39050 38850 39050 38800 13685
700 20250311 093100 90029687050 38800 39050 39050 38800 29383
701 20250311 093000 88886176200 39000 39000 39100 39000 12965
702 20250311 092900 88380235600 39000 39150 39200 38950 21783
703 20250311 092800 87529633625 39150 39100 39200 39050 32729
704 20250311 092700 86248522850 39100 38900 39250 38850 46518
705 20250311 092600 84432512875 38900 38800 38900 38700 26171
706 20250311 092500 83417797225 38775 38650 38850 38650 27671
707 20250311 092400 82345841600 38700 38775 38800 38600 84463
708 20250311 092300 79078897475 38750 38800 38900 38750 38177
709 20250311 092200 77597639500 38850 38950 39050 38800 52425
710 20250311 092100 75557512175 38950 39000 39050 38900 40440
711 20250311 092000 73982161625 39050 39300 39350 38950 63996
712 20250311 091900 71478468675 39300 39450 39500 39250 104557
713 20250311 091800 67357368875 39450 39200 39450 39150 58331
714 20250311 091700 65066630600 39200 39050 39250 39000 32076
715 20250311 091600 63811528700 39050 39100 39250 39000 58212
716 20250311 091500 61533730475 39100 39150 39200 39000 56347
717 20250311 091400 59332165150 39150 39050 39200 39050 47877
718 20250311 091300 57458583350 39050 38800 39050 38800 33921
719 20250311 091200 56137096925 38800 38950 38950 38600 76511
720 20250311 091100 53173738300 38900 39000 39150 38900 58512
721 20250311 091000 50890694375 39000 38875 39000 38800 27013
722 20250311 090900 49839304175 38900 38950 39100 38850 83124
723 20250311 090800 46598430600 38900 38650 38950 38600 61801
724 20250311 090700 44202024100 38600 38600 38750 38450 78629
725 20250311 090600 41167642725 38600 38900 38950 38500 133330
726 20250311 090500 36012604000 38900 39200 39250 38850 103432
727 20250311 090400 31975717950 39225 39000 39350 39000 58792
728 20250311 090300 29672041100 39050 39350 39500 39000 154831
729 20250311 090200 23583235800 39350 39150 39400 39050 151509
730 20250311 090100 17637162475 39100 38750 39200 38550 187291
731 20250311 090000 10335929450 38800 38600 39000 38550 263393