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

736
290650/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211400,1747166850,22800,22800,22800,22800,3228
20250311,211300,1747166850,22800,22800,22800,22800,0
20250311,211200,1747166850,22800,22800,22800,22800,0
20250311,211100,1747166850,22800,22800,22800,22800,0
20250311,211000,1747166850,22800,22800,22800,22800,0
20250311,210900,1747166850,22800,22800,22800,22800,0
20250311,210800,1747166850,22800,22800,22800,22800,0
20250311,210700,1747166850,22800,22800,22800,22800,0
20250311,210600,1747166850,22800,22800,22800,22800,0
20250311,210500,1747166850,22800,22800,22800,22800,0
20250311,210400,1747166850,22800,22800,22800,22800,0
20250311,210300,1747166850,22800,22800,22800,22800,0
20250311,210200,1747166850,22800,22800,22800,22800,0
20250311,210100,1747166850,22800,22800,22800,22800,0
20250311,210000,1747166850,22800,22800,22800,22800,0
20250311,205900,1747166850,22800,22800,22800,22800,0
20250311,205800,1747166850,22800,22800,22800,22800,0
20250311,205700,1747166850,22800,22800,22800,22800,0
20250311,205600,1747166850,22800,22800,22800,22800,0
20250311,205500,1747166850,22800,22800,22800,22800,0
20250311,205400,1747166850,22800,22800,22800,22800,0
20250311,205300,1747166850,22800,22800,22800,22800,0
20250311,205200,1747166850,22800,22800,22800,22800,0
20250311,205100,1747166850,22800,22800,22800,22800,0
20250311,205000,1747166850,22800,22800,22800,22800,0
20250311,204900,1747166850,22800,22800,22800,22800,0
20250311,204800,1747166850,22800,22800,22800,22800,0
20250311,204700,1747166850,22800,22800,22800,22800,0
20250311,204600,1747166850,22800,22800,22800,22800,0
20250311,204500,1747166850,22800,22800,22800,22800,0
20250311,204400,1747166850,22800,22800,22800,22800,3228
20250311,204300,1747166850,22800,22800,22800,22800,0
20250311,204200,1747166850,22800,22800,22800,22800,0
20250311,204100,1747166850,22800,22800,22800,22800,0
20250311,204000,1747166850,22800,22800,22800,22800,0
20250311,203900,1747166850,22800,22800,22800,22800,0
20250311,203800,1747166850,22800,22800,22800,22800,0
20250311,203700,1747166850,22800,22800,22800,22800,0
20250311,203600,1747166850,22800,22800,22800,22800,0
20250311,203500,1747166850,22800,22800,22800,22800,0
20250311,203400,1747166850,22800,22800,22800,22800,0
20250311,203300,1747166850,22800,22800,22800,22800,0
20250311,203200,1747166850,22800,22800,22800,22800,0
20250311,203100,1747166850,22800,22800,22800,22800,0
20250311,203000,1747166850,22800,22800,22800,22800,0
20250311,202900,1747166850,22800,22800,22800,22800,0
20250311,202800,1747166850,22800,22800,22800,22800,0
20250311,202700,1747166850,22800,22800,22800,22800,0
20250311,202600,1747166850,22800,22800,22800,22800,0
20250311,202500,1747166850,22800,22800,22800,22800,0
20250311,202400,1747166850,22800,22800,22800,22800,0
20250311,202300,1747166850,22800,22800,22800,22800,0
20250311,202200,1747166850,22800,22800,22800,22800,0
20250311,202100,1747166850,22800,22800,22800,22800,0
20250311,202000,1747166850,22800,22800,22800,22800,0
20250311,201900,1747166850,22800,22800,22800,22800,0
20250311,201800,1747166850,22800,22800,22800,22800,0
20250311,201700,1747166850,22800,22800,22800,22800,0
20250311,201600,1747166850,22800,22800,22800,22800,0
20250311,201500,1747166850,22800,22800,22800,22800,0
20250311,201400,1747166850,22800,22800,22800,22800,3228
20250311,201300,1747166850,22800,22800,22800,22800,0
20250311,201200,1747166850,22800,22800,22800,22800,0
20250311,201100,1747166850,22800,22800,22800,22800,0
20250311,201000,1747166850,22800,22800,22800,22800,0
20250311,200900,1747166850,22800,22800,22800,22800,0
20250311,200800,1747166850,22800,22800,22800,22800,0
20250311,200700,1747166850,22800,22800,22800,22800,0
20250311,200600,1747166850,22800,22800,22800,22800,0
20250311,200500,1747166850,22800,22800,22800,22800,0
20250311,200400,1747166850,22800,22800,22800,22800,0
20250311,200300,1747166850,22800,22800,22800,22800,0
20250311,200200,1747166850,22800,22800,22800,22800,0
20250311,200100,1747166850,22800,22800,22800,22800,0
20250311,200000,1747166850,22800,22800,22800,22800,0
20250311,195900,1747166850,22800,22800,22800,22800,0
20250311,195800,1747166850,22800,22800,22800,22800,0
20250311,195700,1747166850,22800,22800,22800,22800,0
20250311,195600,1747166850,22800,22800,22800,22800,0
20250311,195500,1747166850,22800,22800,22800,22800,0
20250311,195400,1747166850,22800,22800,22800,22800,0
20250311,195300,1747166850,22800,22800,22800,22800,0
20250311,195200,1747166850,22800,22800,22800,22800,0
20250311,195100,1747166850,22800,22800,22800,22800,0
20250311,195000,1747166850,22800,22800,22800,22800,0
20250311,194900,1747166850,22800,22800,22800,22800,0
20250311,194800,1747166850,22800,22800,22800,22800,0
20250311,194700,1747166850,22800,22800,22800,22800,0
20250311,194600,1747166850,22800,22800,22800,22800,0
20250311,194500,1747166850,22800,22800,22800,22800,0
20250311,194400,1747166850,22800,22800,22800,22800,3228
20250311,194300,1747166850,22800,22800,22800,22800,0
20250311,194200,1747166850,22800,22800,22800,22800,0
20250311,194100,1747166850,22800,22800,22800,22800,0
20250311,194000,1747166850,22800,22800,22800,22800,0
20250311,193900,1747166850,22800,22800,22800,22800,0
20250311,193800,1747166850,22800,22800,22800,22800,0
20250311,193700,1747166850,22800,22800,22800,22800,0
20250311,193600,1747166850,22800,22800,22800,22800,0
20250311,193500,1747166850,22800,22800,22800,22800,0
20250311,193400,1747166850,22800,22800,22800,22800,0
20250311,193300,1747166850,22800,22800,22800,22800,0
20250311,193200,1747166850,22800,22800,22800,22800,0
20250311,193100,1747166850,22800,22800,22800,22800,0
20250311,193000,1747166850,22800,22800,22800,22800,0
20250311,192900,1747166850,22800,22800,22800,22800,0
20250311,192800,1747166850,22800,22800,22800,22800,0
20250311,192700,1747166850,22800,22800,22800,22800,0
20250311,192600,1747166850,22800,22800,22800,22800,0
20250311,192500,1747166850,22800,22800,22800,22800,0
20250311,192400,1747166850,22800,22800,22800,22800,0
20250311,192300,1747166850,22800,22800,22800,22800,0
20250311,192200,1747166850,22800,22800,22800,22800,0
20250311,192100,1747166850,22800,22800,22800,22800,0
20250311,192000,1747166850,22800,22800,22800,22800,0
20250311,191900,1747166850,22800,22800,22800,22800,0
20250311,191800,1747166850,22800,22800,22800,22800,0
20250311,191700,1747166850,22800,22800,22800,22800,0
20250311,191600,1747166850,22800,22800,22800,22800,0
20250311,191500,1747166850,22800,22800,22800,22800,0
20250311,191400,1747166850,22800,22800,22800,22800,3228
20250311,191300,1747166850,22800,22800,22800,22800,0
20250311,191200,1747166850,22800,22800,22800,22800,0
20250311,191100,1747166850,22800,22800,22800,22800,0
20250311,191000,1747166850,22800,22800,22800,22800,0
20250311,190900,1747166850,22800,22800,22800,22800,0
20250311,190800,1747166850,22800,22800,22800,22800,0
20250311,190700,1747166850,22800,22800,22800,22800,0
20250311,190600,1747166850,22800,22800,22800,22800,0
20250311,190500,1747166850,22800,22800,22800,22800,0
20250311,190400,1747166850,22800,22800,22800,22800,0
20250311,190300,1747166850,22800,22800,22800,22800,0
20250311,190200,1747166850,22800,22800,22800,22800,0
20250311,190100,1747166850,22800,22800,22800,22800,0
20250311,190000,1747166850,22800,22800,22800,22800,0
20250311,185900,1747166850,22800,22800,22800,22800,0
20250311,185800,1747166850,22800,22800,22800,22800,0
20250311,185700,1747166850,22800,22800,22800,22800,0
20250311,185600,1747166850,22800,22800,22800,22800,0
20250311,185500,1747166850,22800,22800,22800,22800,0
20250311,185400,1747166850,22800,22800,22800,22800,0
20250311,185300,1747166850,22800,22800,22800,22800,0
20250311,185200,1747166850,22800,22800,22800,22800,0
20250311,185100,1747166850,22800,22800,22800,22800,0
20250311,185000,1747166850,22800,22800,22800,22800,0
20250311,184900,1747166850,22800,22800,22800,22800,0
20250311,184800,1747166850,22800,22800,22800,22800,0
20250311,184700,1747166850,22800,22800,22800,22800,0
20250311,184600,1747166850,22800,22800,22800,22800,0
20250311,184500,1747166850,22800,22800,22800,22800,0
20250311,184400,1747166850,22800,22800,22800,22800,3228
20250311,184300,1747166850,22800,22800,22800,22800,0
20250311,184200,1747166850,22800,22800,22800,22800,0
20250311,184100,1747166850,22800,22800,22800,22800,0
20250311,184000,1747166850,22800,22800,22800,22800,0
20250311,183900,1747166850,22800,22800,22800,22800,0
20250311,183800,1747166850,22800,22800,22800,22800,0
20250311,183700,1747166850,22800,22800,22800,22800,0
20250311,183600,1747166850,22800,22800,22800,22800,0
20250311,183500,1747166850,22800,22800,22800,22800,0
20250311,183400,1747166850,22800,22800,22800,22800,0
20250311,183300,1747166850,22800,22800,22800,22800,0
20250311,183200,1747166850,22800,22800,22800,22800,0
20250311,183100,1747166850,22800,22800,22800,22800,0
20250311,183000,1747166850,22800,22800,22800,22800,0
20250311,182900,1747166850,22800,22800,22800,22800,0
20250311,182800,1747166850,22800,22800,22800,22800,0
20250311,182700,1747166850,22800,22800,22800,22800,0
20250311,182600,1747166850,22800,22800,22800,22800,0
20250311,182500,1747166850,22800,22800,22800,22800,0
20250311,182400,1747166850,22800,22800,22800,22800,0
20250311,182300,1747166850,22800,22800,22800,22800,0
20250311,182200,1747166850,22800,22800,22800,22800,0
20250311,182100,1747166850,22800,22800,22800,22800,0
20250311,182000,1747166850,22800,22800,22800,22800,0
20250311,181900,1747166850,22800,22800,22800,22800,0
20250311,181800,1747166850,22800,22800,22800,22800,0
20250311,181700,1747166850,22800,22800,22800,22800,0
20250311,181600,1747166850,22800,22800,22800,22800,0
20250311,181500,1747166850,22800,22800,22800,22800,0
20250311,181400,1747166850,22800,22800,22800,22800,3228
20250311,181300,1747166850,22800,22800,22800,22800,0
20250311,181200,1747166850,22800,22800,22800,22800,0
20250311,181100,1747166850,22800,22800,22800,22800,0
20250311,181000,1747166850,22800,22800,22800,22800,0
20250311,180900,1747166850,22800,22800,22800,22800,0
20250311,180800,1747166850,22800,22800,22800,22800,0
20250311,180700,1747166850,22800,22800,22800,22800,0
20250311,180600,1747166850,22800,22800,22800,22800,0
20250311,180500,1747166850,22800,22800,22800,22800,0
20250311,180400,1747166850,22800,22800,22800,22800,0
20250311,180300,1747166850,22800,22800,22800,22800,0
20250311,180200,1747166850,22800,22800,22800,22800,0
20250311,180100,1747166850,22800,22800,22800,22800,0
20250311,180000,1747166850,22800,22800,22800,22800,0
20250311,175900,1747166850,22800,22800,22800,22800,0
20250311,175800,1747166850,22800,22800,22800,22800,0
20250311,175700,1747166850,22800,22800,22800,22800,0
20250311,175600,1747166850,22800,22800,22800,22800,0
20250311,175500,1747166850,22800,22800,22800,22800,0
20250311,175400,1747166850,22800,22800,22800,22800,0
20250311,175300,1747166850,22800,22800,22800,22800,0
20250311,175200,1747166850,22800,22800,22800,22800,0
20250311,175100,1747166850,22800,22800,22800,22800,0
20250311,175000,1747166850,22800,22800,22800,22800,0
20250311,174900,1747166850,22800,22800,22800,22800,0
20250311,174800,1747166850,22800,22800,22800,22800,0
20250311,174700,1747166850,22800,22800,22800,22800,0
20250311,174600,1747166850,22800,22800,22800,22800,0
20250311,174500,1747166850,22800,22800,22800,22800,0
20250311,174400,1747166850,22800,22800,22800,22800,3228
20250311,174300,1747166850,22800,22800,22800,22800,0
20250311,174200,1747166850,22800,22800,22800,22800,0
20250311,174100,1747166850,22800,22800,22800,22800,0
20250311,174000,1747166850,22800,22800,22800,22800,0
20250311,173900,1747166850,22800,22800,22800,22800,0
20250311,173800,1747166850,22800,22800,22800,22800,0
20250311,173700,1747166850,22800,22800,22800,22800,0
20250311,173600,1747166850,22800,22800,22800,22800,0
20250311,173500,1747166850,22800,22800,22800,22800,0
20250311,173400,1747166850,22800,22800,22800,22800,0
20250311,173300,1747166850,22800,22800,22800,22800,0
20250311,173200,1747166850,22800,22800,22800,22800,0
20250311,173100,1747166850,22800,22800,22800,22800,0
20250311,173000,1747166850,22800,22800,22800,22800,0
20250311,172900,1747166850,22800,22800,22800,22800,0
20250311,172800,1747166850,22800,22800,22800,22800,0
20250311,172700,1747166850,22800,22800,22800,22800,0
20250311,172600,1747166850,22800,22800,22800,22800,0
20250311,172500,1747166850,22800,22800,22800,22800,0
20250311,172400,1747166850,22800,22800,22800,22800,0
20250311,172300,1747166850,22800,22800,22800,22800,0
20250311,172200,1747166850,22800,22800,22800,22800,0
20250311,172100,1747166850,22800,22800,22800,22800,0
20250311,172000,1747166850,22800,22800,22800,22800,0
20250311,171900,1747166850,22800,22800,22800,22800,0
20250311,171800,1747166850,22800,22800,22800,22800,0
20250311,171700,1747166850,22800,22800,22800,22800,0
20250311,171600,1747166850,22800,22800,22800,22800,0
20250311,171500,1747166850,22800,22800,22800,22800,0
20250311,171400,1747166850,22800,22800,22800,22800,3228
20250311,171300,1747166850,22800,22800,22800,22800,0
20250311,171200,1747166850,22800,22800,22800,22800,0
20250311,171100,1747166850,22800,22800,22800,22800,0
20250311,171000,1747166850,22800,22800,22800,22800,0
20250311,170900,1747166850,22800,22800,22800,22800,0
20250311,170800,1747166850,22800,22800,22800,22800,0
20250311,170700,1747166850,22800,22800,22800,22800,0
20250311,170600,1747166850,22800,22800,22800,22800,0
20250311,170500,1747166850,22800,22800,22800,22800,0
20250311,170400,1747166850,22800,22800,22800,22800,0
20250311,170300,1747166850,22800,22800,22800,22800,0
20250311,170200,1747166850,22800,22800,22800,22800,0
20250311,170100,1747166850,22800,22800,22800,22800,0
20250311,170000,1747166850,22800,22800,22800,22800,0
20250311,165900,1747166850,22800,22800,22800,22800,0
20250311,165800,1747166850,22800,22800,22800,22800,0
20250311,165700,1747166850,22800,22800,22800,22800,0
20250311,165600,1747166850,22800,22800,22800,22800,0
20250311,165500,1747166850,22800,22800,22800,22800,0
20250311,165400,1747166850,22800,22800,22800,22800,0
20250311,165300,1747166850,22800,22800,22800,22800,0
20250311,165200,1747166850,22800,22800,22800,22800,0
20250311,165100,1747166850,22800,22800,22800,22800,0
20250311,165000,1747166850,22800,22800,22800,22800,0
20250311,164900,1747166850,22800,22800,22800,22800,0
20250311,164800,1747166850,22800,22800,22800,22800,0
20250311,164700,1747166850,22800,22800,22800,22800,0
20250311,164600,1747166850,22800,22800,22800,22800,0
20250311,164500,1747166850,22800,22800,22800,22800,0
20250311,164400,1747166850,22800,22800,22800,22800,3228
20250311,164300,1747166850,22800,22800,22800,22800,0
20250311,164200,1747166850,22800,22800,22800,22800,0
20250311,164100,1747166850,22800,22800,22800,22800,0
20250311,164000,1747166850,22800,22800,22800,22800,0
20250311,163900,1747166850,22800,22800,22800,22800,0
20250311,163800,1747166850,22800,22800,22800,22800,0
20250311,163700,1747166850,22800,22800,22800,22800,0
20250311,163600,1747166850,22800,22800,22800,22800,0
20250311,163500,1747166850,22800,22800,22800,22800,0
20250311,163400,1747166850,22800,22800,22800,22800,0
20250311,163300,1747166850,22800,22800,22800,22800,0
20250311,163200,1747166850,22800,22800,22800,22800,0
20250311,163100,1747166850,22800,22800,22800,22800,0
20250311,163000,1747166850,22800,22800,22800,22800,0
20250311,162900,1747166850,22800,22800,22800,22800,0
20250311,162800,1747166850,22800,22800,22800,22800,0
20250311,162700,1747166850,22800,22800,22800,22800,0
20250311,162600,1747166850,22800,22800,22800,22800,0
20250311,162500,1747166850,22800,22800,22800,22800,0
20250311,162400,1747166850,22800,22800,22800,22800,0
20250311,162300,1747166850,22800,22800,22800,22800,0
20250311,162200,1747166850,22800,22800,22800,22800,0
20250311,162100,1747166850,22800,22800,22800,22800,0
20250311,162000,1747166850,22800,22800,22800,22800,0
20250311,161900,1747166850,22800,22800,22800,22800,0
20250311,161800,1747166850,22800,22800,22800,22800,0
20250311,161700,1747166850,22800,22800,22800,22800,0
20250311,161600,1747166850,22800,22800,22800,22800,0
20250311,161500,1747166850,22800,22800,22800,22800,0
20250311,161400,1747166850,22800,22800,22800,22800,3228
20250311,161300,1747166850,22800,22800,22800,22800,0
20250311,161200,1747166850,22800,22800,22800,22800,0
20250311,161100,1747166850,22800,22800,22800,22800,0
20250311,161000,1747166850,22800,22800,22800,22800,0
20250311,160900,1747166850,22800,22800,22800,22800,0
20250311,160800,1747166850,22800,22800,22800,22800,0
20250311,160700,1747166850,22800,22800,22800,22800,0
20250311,160600,1747166850,22800,22800,22800,22800,0
20250311,160500,1747166850,22800,22800,22800,22800,0
20250311,160400,1747166850,22800,22800,22800,22800,0
20250311,160300,1747166850,22800,22800,22800,22800,0
20250311,160200,1747166850,22800,22800,22800,22800,0
20250311,160100,1747166850,22800,22800,22800,22800,0
20250311,160000,1747166850,22800,22800,22800,22800,0
20250311,155900,1747166850,22800,22800,22800,22800,0
20250311,155800,1747166850,22800,22800,22800,22800,0
20250311,155700,1747166850,22800,22800,22800,22800,0
20250311,155600,1747166850,22800,22800,22800,22800,0
20250311,155500,1747166850,22800,22800,22800,22800,0
20250311,155400,1747166850,22800,22800,22800,22800,0
20250311,155300,1747166850,22800,22800,22800,22800,0
20250311,155200,1747166850,22800,22800,22800,22800,0
20250311,155100,1747166850,22800,22800,22800,22800,0
20250311,155000,1747166850,22800,22800,22800,22800,0
20250311,154900,1747166850,22800,22800,22800,22800,0
20250311,154800,1747166850,22800,22800,22800,22800,0
20250311,154700,1747166850,22800,22800,22800,22800,0
20250311,154600,1747166850,22800,22800,22800,22800,0
20250311,154500,1747166850,22800,22800,22800,22800,0
20250311,154400,1747166850,22800,22800,22800,22800,3228
20250311,154300,1747166850,22800,22800,22800,22800,0
20250311,154200,1747166850,22800,22800,22800,22800,0
20250311,154100,1747166850,22800,22800,22800,22800,0
20250311,154000,1747166850,22800,22800,22800,22800,0
20250311,153900,1747166850,22800,22800,22800,22800,0
20250311,153800,1747166850,22800,22800,22800,22800,0
20250311,153700,1747166850,22800,22800,22800,22800,0
20250311,153600,1747166850,22800,22800,22800,22800,0
20250311,153500,1747166850,22800,22800,22800,22800,0
20250311,153400,1747166850,22800,22800,22800,22800,0
20250311,153300,1747166850,22800,22800,22800,22800,0
20250311,153200,1747166850,22800,22800,22800,22800,0
20250311,153100,1747166850,22800,22800,22800,22800,0
20250311,153000,1747166850,22800,22800,22800,22800,3228
20250311,152900,1673568450,22850,22850,22850,22850,0
20250311,152800,1673568450,22850,22850,22850,22850,0
20250311,152700,1673568450,22850,22850,22850,22850,0
20250311,152600,1673568450,22850,22850,22850,22850,0
20250311,152500,1673568450,22850,22850,22850,22850,0
20250311,152400,1673568450,22850,22850,22850,22850,0
20250311,152300,1673568450,22850,22850,22850,22850,0
20250311,152200,1673568450,22850,22850,22850,22850,0
20250311,152100,1673568450,22850,22850,22850,22850,0
20250311,152000,1673568450,22850,22850,22850,22850,0
20250311,151900,1673568450,22850,22850,22850,22700,183
20250311,151800,1669395600,22850,22700,22850,22700,143
20250311,151700,1666135750,22800,22800,22800,22700,225
20250311,151600,1661010800,22800,22800,22800,22800,5
20250311,151500,1660896800,22800,22800,22800,22800,54
20250311,151400,1659665600,22900,22900,22900,22900,0
20250311,151300,1659665600,22900,22900,22900,22900,54
20250311,151200,1658429000,22700,22650,22850,22650,286
20250311,151100,1651919450,22700,22700,22700,22700,0
20250311,151000,1651919450,22700,22600,22700,22600,52
20250311,150900,1650743650,22600,22600,22700,22600,121
20250311,150800,1648008650,22600,22650,22650,22600,21
20250311,150700,1647534000,22700,22650,22700,22650,314
20250311,150600,1640421650,22700,22700,22700,22700,4
20250311,150500,1640330850,22650,22650,22650,22650,76
20250311,150400,1638609450,22700,22700,22700,22700,5
20250311,150300,1638495950,22700,22700,22700,22700,4
20250311,150200,1638405150,22700,22700,22700,22700,0
20250311,150100,1638405150,22700,22750,22750,22700,129
20250311,150000,1635476800,22750,22750,22750,22750,8
20250311,145900,1635294800,22700,22700,22700,22700,261
20250311,145800,1629370100,22700,22750,22750,22700,260
20250311,145700,1623459450,22750,22750,22750,22750,4
20250311,145600,1623368450,22700,22700,22700,22700,32
20250311,145500,1622642050,22750,22750,22750,22750,5
20250311,145400,1622528300,22750,22700,22750,22700,50
20250311,145300,1621393000,22700,22650,22700,22650,198
20250311,145200,1616906300,22650,22700,22700,22650,95
20250311,145100,1614754300,22700,22700,22700,22700,530
20250311,145000,1602723300,22700,22700,22700,22700,0
20250311,144900,1602723300,22700,22750,22750,22700,371
20250311,144800,1594300175,22750,22750,22750,22750,4
20250311,144700,1594209175,22700,22725,22725,22700,117
20250311,144600,1591553150,22750,22750,22750,22750,50
20250311,144500,1590415650,22750,22750,22750,22750,4
20250311,144400,1590324650,22750,22750,22750,22750,25
20250311,144300,1589755900,22750,22750,22750,22750,5
20250311,144200,1589642150,22750,22750,22750,22750,30
20250311,144100,1588959650,22750,22750,22750,22750,29
20250311,144000,1588299900,22750,22750,22800,22750,104
20250311,143900,1585932700,22750,22750,22750,22700,122
20250311,143800,1583157300,22750,22750,22750,22750,5
20250311,143700,1583043550,22750,22750,22750,22750,198
20250311,143600,1578539050,22750,22750,22750,22750,25
20250311,143500,1577970300,22750,22750,22750,22750,5
20250311,143400,1577856550,22750,22750,22750,22750,29
20250311,143300,1577196800,22700,22700,22700,22700,30
20250311,143200,1576515800,22750,22750,22750,22750,5
20250311,143100,1576402050,22750,22750,22750,22750,29
20250311,143000,1575742300,22750,22700,22750,22700,3
20250311,142900,1575674100,22750,22750,22750,22750,30
20250311,142800,1574991600,22750,22750,22750,22750,4
20250311,142700,1574900600,22750,22750,22750,22750,65
20250311,142600,1573421850,22750,22750,22750,22750,5
20250311,142500,1573308100,22700,22750,22750,22700,5
20250311,142400,1573194400,22750,22750,22750,22750,25
20250311,142300,1572625650,22750,22750,22750,22750,5
20250311,142200,1572511900,22750,22750,22750,22750,283
20250311,142100,1566073650,22750,22750,22750,22750,0
20250311,142000,1566073650,22750,22750,22750,22700,38
20250311,141900,1565209200,22750,22750,22750,22750,29
20250311,141800,1564549450,22750,22750,22750,22750,0
20250311,141700,1564549450,22750,22750,22750,22750,30
20250311,141600,1563866950,22750,22750,22750,22750,4
20250311,141500,1563775950,22700,22750,22750,22700,101
20250311,141400,1561478250,22750,22750,22750,22750,53
20250311,141300,1560272500,22750,22750,22750,22700,28
20250311,141200,1559636500,22700,22750,22750,22700,101
20250311,141100,1557342550,22750,22700,22750,22700,6
20250311,141000,1557206100,22700,22700,22700,22700,237
20250311,140900,1551826200,22750,22750,22750,22750,29
20250311,140800,1551166450,22750,22800,22800,22750,124
20250311,140700,1548345200,22800,22800,22800,22800,25
20250311,140600,1547775200,22800,22800,22800,22750,257
20250311,140500,1541915650,22800,22850,22850,22800,10
20250311,140400,1541687400,22850,22850,22850,22850,25
20250311,140300,1541116150,22850,22850,22850,22850,4
20250311,140200,1541024750,22850,22850,22850,22850,45
20250311,140100,1539996500,22750,22800,22850,22750,11
20250311,140000,1539745650,22800,22800,22800,22800,36
20250311,135900,1538924850,22750,22800,22800,22750,84
20250311,135800,1537013650,22800,22750,22800,22750,15
20250311,135700,1536672350,22750,22775,22775,22725,99
20250311,135600,1534421550,22750,22800,22800,22750,5
20250311,135500,1534307600,22750,22750,22800,22750,212
20250311,135400,1529483350,22800,22750,22800,22750,35
20250311,135300,1528686850,22800,22800,22800,22800,4
20250311,135200,1528595650,22800,22800,22800,22800,95
20250311,135100,1526429650,22850,22800,22850,22800,66
20250311,135000,1524924600,22850,22850,22850,22850,49
20250311,134900,1523804950,22850,22850,22850,22850,0
20250311,134800,1523804950,22850,22850,22850,22850,5
20250311,134700,1523690700,22850,22850,22850,22800,30
20250311,134600,1523005250,22850,22850,22850,22850,0
20250311,134500,1523005250,22850,22800,22850,22800,136
20250311,134400,1519902450,22800,22800,22850,22800,74
20250311,134300,1518215050,22800,22800,22800,22800,10
20250311,134200,1517987050,22850,22850,22850,22800,31
20250311,134100,1517278750,22850,22850,22850,22850,4
20250311,134000,1517187350,22850,22850,22850,22850,26
20250311,133900,1516593250,22850,22900,22900,22850,34
20250311,133800,1515815350,22850,22900,22900,22850,5
20250311,133700,1515700900,22900,22850,22900,22850,115
20250311,133600,1513071900,22850,22900,22900,22850,81
20250311,133500,1511220800,22900,22850,22900,22850,35
20250311,133400,1510419800,22850,22850,22850,22850,410
20250311,133300,1501051300,22850,22850,22850,22800,264
20250311,133200,1495023925,22800,22800,22800,22800,8
20250311,133100,1494841525,22850,22850,22850,22850,4
20250311,133000,1494750125,22850,22850,22850,22850,30
20250311,132900,1494064625,22850,22850,22850,22850,0
20250311,132800,1494064625,22850,22850,22850,22800,45
20250311,132700,1493036825,22850,22850,22850,22850,5
20250311,132600,1492922575,22800,22800,22800,22800,0
20250311,132500,1492922575,22800,22800,22800,22800,268
20250311,132400,1486812175,22800,22800,22800,22800,30
20250311,132300,1486128175,22750,22800,22800,22750,32
20250311,132200,1485398925,22800,22800,22800,22800,5
20250311,132100,1485284925,22800,22800,22800,22800,4
20250311,132000,1485193725,22800,22800,22800,22800,12
20250311,131900,1484920125,22800,22750,22800,22750,12
20250311,131800,1484646775,22800,22850,22850,22800,205
20250311,131700,1479972550,22850,22850,22850,22850,30
20250311,131600,1479287050,22850,22850,22850,22850,5
20250311,131500,1479172800,22850,22850,22850,22850,4
20250311,131400,1479081400,22825,22825,22825,22825,1
20250311,131300,1479058575,22850,22825,22850,22825,6
20250311,131200,1478921500,22850,22850,22850,22850,107
20250311,131100,1476476550,22900,22900,22900,22900,0
20250311,131000,1476476550,22900,22900,22900,22900,5
20250311,130900,1476362050,22850,22900,22900,22850,11
20250311,130800,1476110500,22900,22900,22900,22900,0
20250311,130700,1476110500,22900,22900,22900,22900,5
20250311,130600,1475996000,22900,22900,22900,22900,4
20250311,130500,1475904400,22900,22900,22900,22900,68
20250311,130400,1474347200,22900,22900,22900,22900,11
20250311,130300,1474095300,22900,22900,22900,22900,40
20250311,130200,1473179300,22900,22900,22900,22900,128
20250311,130100,1470248100,22950,22950,22950,22950,5
20250311,130000,1470133350,22950,22900,22950,22900,781
20250311,125900,1452245200,22900,22900,22900,22850,61
20250311,125800,1450848550,22900,22850,22900,22850,161
20250311,125700,1447169450,22850,22850,22850,22850,38
20250311,125600,1446301150,22750,22750,22750,22750,7
20250311,125500,1446141900,22750,22800,22850,22750,278
20250311,125400,1439801750,22750,22700,22750,22700,174
20250311,125300,1435848250,22750,22750,22750,22750,4
20250311,125200,1435757250,22750,22750,22750,22750,5
20250311,125100,1435643500,22750,22750,22750,22750,0
20250311,125000,1435643500,22750,22700,22750,22700,247
20250311,124900,1430036400,22650,22700,22700,22600,114
20250311,124800,1427455800,22750,22750,22750,22750,1
20250311,124700,1427433050,22650,22750,22750,22650,28
20250311,124600,1426797800,22750,22750,22750,22750,4
20250311,124500,1426706800,22700,22700,22700,22700,1
20250311,124400,1426684100,22700,22700,22700,22700,0
20250311,124300,1426684100,22700,22700,22700,22700,4
20250311,124200,1426593300,22700,22700,22700,22700,5
20250311,124100,1426479800,22700,22700,22700,22700,0
20250311,124000,1426479800,22700,22750,22750,22650,236
20250311,123900,1421123950,22750,22650,22750,22650,3007
20250311,123800,1352932600,22600,22600,22600,22550,806
20250311,123700,1334717750,22600,22600,22600,22600,4
20250311,123600,1334627350,22600,22600,22600,22600,0
20250311,123500,1334627350,22600,22600,22600,22600,7
20250311,123400,1334469150,22550,22600,22600,22550,104
20250311,123300,1332123750,22600,22600,22600,22600,0
20250311,123200,1332123750,22600,22600,22600,22600,5
20250311,123100,1332010750,22600,22600,22600,22600,4
20250311,123000,1331920350,22600,22600,22600,22600,0
20250311,122900,1331920350,22600,22600,22600,22600,5
20250311,122800,1331807350,22600,22600,22600,22600,0
20250311,122700,1331807350,22600,22600,22600,22600,4
20250311,122600,1331716950,22600,22600,22600,22600,5
20250311,122500,1331603950,22600,22600,22600,22600,50
20250311,122400,1330473950,22600,22550,22600,22550,11
20250311,122300,1330225600,22600,22600,22600,22550,375
20250311,122200,1321768400,22650,22650,22650,22650,1
20250311,122100,1321745750,22650,22600,22650,22600,5
20250311,122000,1321632550,22650,22650,22650,22650,5
20250311,121900,1321519300,22650,22650,22650,22650,0
20250311,121800,1321519300,22650,22650,22650,22650,4
20250311,121700,1321428700,22650,22650,22650,22650,5
20250311,121600,1321315450,22600,22600,22600,22600,1
20250311,121500,1321292850,22650,22650,22650,22650,19
20250311,121400,1320862500,22650,22650,22650,22650,5
20250311,121300,1320749250,22650,22650,22650,22650,0
20250311,121200,1320749250,22650,22650,22650,22650,4
20250311,121100,1320658650,22650,22650,22650,22550,375
20250311,121000,1312178800,22650,22650,22650,22650,0
20250311,120900,1312178800,22650,22650,22650,22650,5
20250311,120800,1312065550,22650,22650,22650,22650,4
20250311,120700,1311974950,22600,22600,22600,22600,5
20250311,120600,1311861950,22650,22650,22650,22650,5
20250311,120500,1311748700,22650,22650,22650,22650,4
20250311,120400,1311658100,22650,22650,22650,22650,0
20250311,120300,1311658100,22650,22600,22650,22600,2574
20250311,120200,1253460700,22650,22650,22650,22650,92
20250311,120100,1251376900,22650,22650,22650,22650,1
20250311,120000,1251354250,22650,22650,22650,22650,5
20250311,115900,1251241000,22650,22650,22650,22650,14
20250311,115800,1250923900,22650,22650,22650,22650,264
20250311,115700,1244944300,22700,22700,22700,22700,5
20250311,115600,1244830800,22700,22700,22700,22700,0
20250311,115500,1244830800,22700,22700,22700,22700,4
20250311,115400,1244740000,22700,22700,22700,22700,5
20250311,115300,1244626500,22700,22700,22700,22700,1
20250311,115200,1244603800,22700,22700,22700,22700,6
20250311,115100,1244467600,22700,22700,22700,22700,5
20250311,115000,1244354100,22600,22600,22600,22600,0
20250311,114900,1244354100,22600,22600,22600,22600,0
20250311,114800,1244354100,22600,22600,22600,22600,270
20250311,114700,1238252100,22600,22600,22600,22600,50
20250311,114600,1237122100,22600,22600,22600,22550,596
20250311,114500,1223675550,22600,22600,22600,22600,31
20250311,114400,1222974950,22600,22600,22600,22600,0
20250311,114300,1222974950,22600,22600,22600,22600,377
20250311,114200,1214454750,22600,22650,22650,22600,55
20250311,114100,1213211500,22650,22650,22650,22650,321
20250311,114000,1205940850,22700,22700,22700,22700,4
20250311,113900,1205850050,22700,22700,22700,22700,6
20250311,113800,1205713850,22700,22700,22700,22700,1
20250311,113700,1205691150,22700,22700,22700,22700,4
20250311,113600,1205600350,22700,22700,22700,22700,5
20250311,113500,1205486850,22650,22650,22650,22650,222
20250311,113400,1200458550,22650,22650,22650,22650,51
20250311,113300,1199303400,22650,22650,22650,22650,14
20250311,113200,1198986300,22650,22650,22650,22650,76
20250311,113100,1197264900,22700,22650,22700,22650,177
20250311,113000,1193250850,22650,22650,22650,22650,23
20250311,112900,1192729900,22650,22650,22650,22650,238
20250311,112800,1187339200,22700,22700,22700,22700,5
20250311,112700,1187225700,22650,22700,22700,22650,78
20250311,112600,1185456300,22650,22650,22650,22650,0
20250311,112500,1185456300,22650,22700,22700,22650,37
20250311,112400,1184617900,22550,22550,22550,22550,0
20250311,112300,1184617900,22550,22675,22675,22550,194
20250311,112200,1180235425,22700,22675,22700,22675,6
20250311,112100,1180099250,22650,22650,22650,22650,527
20250311,112000,1168162700,22650,22650,22650,22650,4
20250311,111900,1168072100,22650,22650,22650,22650,5
20250311,111800,1167958850,22650,22650,22650,22650,47
20250311,111700,1166894300,22650,22650,22650,22650,4
20250311,111600,1166803700,22600,22600,22600,22600,200
20250311,111500,1162283700,22600,22600,22600,22600,300
20250311,111400,1155503700,22650,22600,22650,22550,304
20250311,111300,1148640650,22650,22650,22650,22650,0
20250311,111200,1148640650,22650,22650,22650,22650,2
20250311,111100,1148595350,22600,22600,22600,22600,754
20250311,111000,1131554950,22600,22600,22600,22600,5
20250311,110900,1131441950,22600,22600,22600,22600,11
20250311,110800,1131193350,22600,22600,22600,22600,52
20250311,110700,1130018150,22600,22600,22600,22600,5
20250311,110600,1129905150,22550,22550,22550,22550,0
20250311,110500,1129905150,22550,22500,22550,22500,24
20250311,110400,1129365100,22550,22600,22600,22550,26
20250311,110300,1128777850,22550,22550,22550,22550,6
20250311,110200,1128642550,22550,22550,22550,22550,6
20250311,110100,1128507250,22550,22550,22550,22550,5
20250311,110000,1128394500,22500,22500,22500,22500,10
20250311,105900,1128169500,22500,22500,22500,22500,91
20250311,105800,1126122000,22400,22500,22500,22400,340
20250311,105700,1118491250,22500,22500,22500,22500,0
20250311,105600,1118491250,22500,22500,22500,22500,4
20250311,105500,1118401250,22500,22600,22600,22500,67
20250311,105400,1116892400,22550,22550,22550,22550,0
20250311,105300,1116892400,22550,22550,22550,22550,4
20250311,105200,1116802200,22500,22450,22500,22450,283
20250311,105100,1110435200,22500,22500,22500,22500,500
20250311,105000,1099185200,22500,22500,22500,22500,5
20250311,104900,1099072700,22450,22450,22450,22450,2
20250311,104800,1099027800,22500,22500,22500,22500,4
20250311,104700,1098937800,22500,22500,22500,22500,5
20250311,104600,1098825300,22500,22550,22550,22500,8
20250311,104500,1098645250,22550,22550,22550,22550,5
20250311,104400,1098532500,22550,22600,22600,22550,387
20250311,104300,1089796450,22600,22600,22600,22600,0
20250311,104200,1089796450,22600,22550,22600,22550,1680
20250311,104100,1051909850,22500,22500,22500,22500,0
20250311,104000,1051909850,22500,22500,22500,22500,187
20250311,103900,1047702350,22500,22450,22500,22450,8
20250311,103800,1047522550,22500,22550,22550,22500,30
20250311,103700,1046847300,22500,22500,22500,22500,108
20250311,103600,1044417300,22550,22500,22550,22500,44
20250311,103500,1043427100,22500,22500,22500,22500,50
20250311,103400,1042302100,22500,22450,22500,22450,142
20250311,103300,1039108850,22450,22450,22450,22450,398
20250311,103200,1030173750,22500,22500,22500,22450,58
20250311,103100,1028871000,22550,22550,22550,22550,0
20250311,103000,1028871000,22550,22500,22550,22500,92
20250311,102900,1026799150,22450,22500,22550,22450,868
20250311,102800,1007271400,22500,22550,22550,22500,433
20250311,102700,997507750,22550,22600,22600,22550,277
20250311,102600,991256050,22600,22550,22600,22550,1153
20250311,102500,965238350,22500,22500,22550,22500,2074
20250311,102400,918521200,22500,22500,22500,22500,52
20250311,102300,917351200,22450,22400,22500,22400,146
20250311,102200,914076000,22300,22300,22350,22300,671
20250311,102100,899098250,22300,22300,22300,22300,4
20250311,102000,899009050,22250,22250,22250,22250,635
20250311,101900,884880300,22250,22250,22250,22250,67
20250311,101800,883389550,22250,22300,22300,22250,124
20250311,101700,880630350,22300,22300,22300,22250,115
20250311,101600,878070850,22300,22300,22300,22300,3
20250311,101500,878003950,22300,22350,22350,22300,117
20250311,101400,875393850,22300,22300,22300,22300,300
20250311,101300,868703850,22300,22300,22300,22300,306
20250311,101200,861880050,22300,22300,22300,22300,82
20250311,101100,860051450,22300,22300,22300,22300,0
20250311,101000,860051450,22300,22300,22300,22300,0
20250311,100900,860051450,22300,22300,22300,22300,4
20250311,100800,859962250,22300,22400,22400,22300,59
20250311,100700,858645150,22250,22350,22350,22250,2598
20250311,100600,800796250,22300,22350,22350,22300,88
20250311,100500,798833750,22300,22300,22300,22300,1240
20250311,100400,771181750,22300,22350,22350,22300,1256
20250311,100300,743140750,22400,22400,22400,22400,76
20250311,100200,741438350,22500,22500,22500,22500,10
20250311,100100,741213350,22450,22400,22450,22400,403
20250311,100000,732184350,22350,22350,22350,22350,95
20250311,095900,730061100,22350,22350,22350,22350,652
20250311,095800,715488900,22450,22500,22500,22300,939
20250311,095700,694521950,22400,22450,22500,22400,380
20250311,095600,686001900,22500,22500,22500,22500,1
20250311,095500,685979400,22550,22550,22550,22550,1
20250311,095400,685956850,22500,22500,22500,22500,167
20250311,095300,682199350,22550,22550,22550,22550,350
20250311,095200,674306850,22450,22450,22450,22450,332
20250311,095100,666853450,22450,22450,22450,22450,64
20250311,095000,665416650,22500,22500,22500,22500,0
20250311,094900,665416650,22500,22450,22500,22400,1408
20250311,094800,633807750,22400,22500,22500,22400,185
20250311,094700,629655500,22500,22500,22500,22500,0
20250311,094600,629655500,22500,22350,22500,22300,1650
20250311,094500,592702250,22300,22450,22450,22300,1318
20250311,094400,563177400,22500,22450,22500,22450,426
20250311,094300,553613650,22500,22450,22500,22450,293
20250311,094200,547035700,22450,22450,22450,22450,101
20250311,094100,544768250,22450,22450,22450,22450,22
20250311,094000,544274350,22450,22500,22500,22450,281
20250311,093900,537964300,22500,22500,22500,22500,0
20250311,093800,537964300,22500,22500,22500,22500,25
20250311,093700,537401800,22450,22450,22450,22450,6
20250311,093600,537267100,22500,22450,22500,22450,271
20250311,093500,531183050,22500,22550,22550,22500,137
20250311,093400,528100300,22600,22600,22600,22600,10
20250311,093300,527874300,22600,22500,22600,22500,78
20250311,093200,526119000,22500,22500,22500,22500,0
20250311,093100,526119000,22500,22500,22500,22450,744
20250311,093000,509388950,22600,22450,22600,22450,1167
20250311,092900,483118950,22450,22450,22450,22400,311
20250311,092800,476142100,22450,22450,22450,22450,61
20250311,092700,474772650,22450,22450,22450,22400,305
20250311,092600,467926900,22450,22450,22450,22450,65
20250311,092500,466467650,22450,22450,22450,22400,5
20250311,092400,466355500,22450,22450,22450,22450,0
20250311,092300,466355500,22450,22425,22450,22400,32
20250311,092200,465638350,22450,22450,22450,22450,0
20250311,092100,465638350,22450,22400,22450,22400,110
20250311,092000,463169350,22400,22400,22400,22400,60
20250311,091900,461825350,22400,22400,22400,22400,2
20250311,091800,461780550,22400,22300,22450,22300,2802
20250311,091700,399183300,22250,22250,22250,22250,60
20250311,091600,397848300,22200,22200,22200,22200,88
20250311,091500,395894700,22200,22200,22200,22200,101
20250311,091400,393652500,22200,22175,22200,22175,10
20250311,091300,393430525,22175,22175,22175,22175,1
20250311,091200,393408350,22200,22225,22225,22200,125
20250311,091100,390633300,22250,22300,22300,22250,663
20250311,091000,375856550,22300,22300,22300,22300,15
20250311,090900,375522050,22250,22300,22300,22250,339
20250311,090800,367972550,22300,22300,22300,22300,238
20250311,090700,362665150,22250,22200,22350,22200,331
20250311,090600,355298150,22150,22150,22150,22150,470
20250311,090500,344887650,22100,22100,22150,22100,479
20250311,090400,334296500,22100,21900,22150,21800,5679
20250311,090300,208986600,21900,22100,22100,21800,3059
20250311,090200,142096950,22000,22000,22050,21750,1894
20250311,090100,100549300,22150,22250,22350,21950,2238
20250311,090000,50827600,22250,22300,22300,22100,2281
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211400 1747166850 22800 22800 22800 22800 3228
3 20250311 211300 1747166850 22800 22800 22800 22800 0
4 20250311 211200 1747166850 22800 22800 22800 22800 0
5 20250311 211100 1747166850 22800 22800 22800 22800 0
6 20250311 211000 1747166850 22800 22800 22800 22800 0
7 20250311 210900 1747166850 22800 22800 22800 22800 0
8 20250311 210800 1747166850 22800 22800 22800 22800 0
9 20250311 210700 1747166850 22800 22800 22800 22800 0
10 20250311 210600 1747166850 22800 22800 22800 22800 0
11 20250311 210500 1747166850 22800 22800 22800 22800 0
12 20250311 210400 1747166850 22800 22800 22800 22800 0
13 20250311 210300 1747166850 22800 22800 22800 22800 0
14 20250311 210200 1747166850 22800 22800 22800 22800 0
15 20250311 210100 1747166850 22800 22800 22800 22800 0
16 20250311 210000 1747166850 22800 22800 22800 22800 0
17 20250311 205900 1747166850 22800 22800 22800 22800 0
18 20250311 205800 1747166850 22800 22800 22800 22800 0
19 20250311 205700 1747166850 22800 22800 22800 22800 0
20 20250311 205600 1747166850 22800 22800 22800 22800 0
21 20250311 205500 1747166850 22800 22800 22800 22800 0
22 20250311 205400 1747166850 22800 22800 22800 22800 0
23 20250311 205300 1747166850 22800 22800 22800 22800 0
24 20250311 205200 1747166850 22800 22800 22800 22800 0
25 20250311 205100 1747166850 22800 22800 22800 22800 0
26 20250311 205000 1747166850 22800 22800 22800 22800 0
27 20250311 204900 1747166850 22800 22800 22800 22800 0
28 20250311 204800 1747166850 22800 22800 22800 22800 0
29 20250311 204700 1747166850 22800 22800 22800 22800 0
30 20250311 204600 1747166850 22800 22800 22800 22800 0
31 20250311 204500 1747166850 22800 22800 22800 22800 0
32 20250311 204400 1747166850 22800 22800 22800 22800 3228
33 20250311 204300 1747166850 22800 22800 22800 22800 0
34 20250311 204200 1747166850 22800 22800 22800 22800 0
35 20250311 204100 1747166850 22800 22800 22800 22800 0
36 20250311 204000 1747166850 22800 22800 22800 22800 0
37 20250311 203900 1747166850 22800 22800 22800 22800 0
38 20250311 203800 1747166850 22800 22800 22800 22800 0
39 20250311 203700 1747166850 22800 22800 22800 22800 0
40 20250311 203600 1747166850 22800 22800 22800 22800 0
41 20250311 203500 1747166850 22800 22800 22800 22800 0
42 20250311 203400 1747166850 22800 22800 22800 22800 0
43 20250311 203300 1747166850 22800 22800 22800 22800 0
44 20250311 203200 1747166850 22800 22800 22800 22800 0
45 20250311 203100 1747166850 22800 22800 22800 22800 0
46 20250311 203000 1747166850 22800 22800 22800 22800 0
47 20250311 202900 1747166850 22800 22800 22800 22800 0
48 20250311 202800 1747166850 22800 22800 22800 22800 0
49 20250311 202700 1747166850 22800 22800 22800 22800 0
50 20250311 202600 1747166850 22800 22800 22800 22800 0
51 20250311 202500 1747166850 22800 22800 22800 22800 0
52 20250311 202400 1747166850 22800 22800 22800 22800 0
53 20250311 202300 1747166850 22800 22800 22800 22800 0
54 20250311 202200 1747166850 22800 22800 22800 22800 0
55 20250311 202100 1747166850 22800 22800 22800 22800 0
56 20250311 202000 1747166850 22800 22800 22800 22800 0
57 20250311 201900 1747166850 22800 22800 22800 22800 0
58 20250311 201800 1747166850 22800 22800 22800 22800 0
59 20250311 201700 1747166850 22800 22800 22800 22800 0
60 20250311 201600 1747166850 22800 22800 22800 22800 0
61 20250311 201500 1747166850 22800 22800 22800 22800 0
62 20250311 201400 1747166850 22800 22800 22800 22800 3228
63 20250311 201300 1747166850 22800 22800 22800 22800 0
64 20250311 201200 1747166850 22800 22800 22800 22800 0
65 20250311 201100 1747166850 22800 22800 22800 22800 0
66 20250311 201000 1747166850 22800 22800 22800 22800 0
67 20250311 200900 1747166850 22800 22800 22800 22800 0
68 20250311 200800 1747166850 22800 22800 22800 22800 0
69 20250311 200700 1747166850 22800 22800 22800 22800 0
70 20250311 200600 1747166850 22800 22800 22800 22800 0
71 20250311 200500 1747166850 22800 22800 22800 22800 0
72 20250311 200400 1747166850 22800 22800 22800 22800 0
73 20250311 200300 1747166850 22800 22800 22800 22800 0
74 20250311 200200 1747166850 22800 22800 22800 22800 0
75 20250311 200100 1747166850 22800 22800 22800 22800 0
76 20250311 200000 1747166850 22800 22800 22800 22800 0
77 20250311 195900 1747166850 22800 22800 22800 22800 0
78 20250311 195800 1747166850 22800 22800 22800 22800 0
79 20250311 195700 1747166850 22800 22800 22800 22800 0
80 20250311 195600 1747166850 22800 22800 22800 22800 0
81 20250311 195500 1747166850 22800 22800 22800 22800 0
82 20250311 195400 1747166850 22800 22800 22800 22800 0
83 20250311 195300 1747166850 22800 22800 22800 22800 0
84 20250311 195200 1747166850 22800 22800 22800 22800 0
85 20250311 195100 1747166850 22800 22800 22800 22800 0
86 20250311 195000 1747166850 22800 22800 22800 22800 0
87 20250311 194900 1747166850 22800 22800 22800 22800 0
88 20250311 194800 1747166850 22800 22800 22800 22800 0
89 20250311 194700 1747166850 22800 22800 22800 22800 0
90 20250311 194600 1747166850 22800 22800 22800 22800 0
91 20250311 194500 1747166850 22800 22800 22800 22800 0
92 20250311 194400 1747166850 22800 22800 22800 22800 3228
93 20250311 194300 1747166850 22800 22800 22800 22800 0
94 20250311 194200 1747166850 22800 22800 22800 22800 0
95 20250311 194100 1747166850 22800 22800 22800 22800 0
96 20250311 194000 1747166850 22800 22800 22800 22800 0
97 20250311 193900 1747166850 22800 22800 22800 22800 0
98 20250311 193800 1747166850 22800 22800 22800 22800 0
99 20250311 193700 1747166850 22800 22800 22800 22800 0
100 20250311 193600 1747166850 22800 22800 22800 22800 0
101 20250311 193500 1747166850 22800 22800 22800 22800 0
102 20250311 193400 1747166850 22800 22800 22800 22800 0
103 20250311 193300 1747166850 22800 22800 22800 22800 0
104 20250311 193200 1747166850 22800 22800 22800 22800 0
105 20250311 193100 1747166850 22800 22800 22800 22800 0
106 20250311 193000 1747166850 22800 22800 22800 22800 0
107 20250311 192900 1747166850 22800 22800 22800 22800 0
108 20250311 192800 1747166850 22800 22800 22800 22800 0
109 20250311 192700 1747166850 22800 22800 22800 22800 0
110 20250311 192600 1747166850 22800 22800 22800 22800 0
111 20250311 192500 1747166850 22800 22800 22800 22800 0
112 20250311 192400 1747166850 22800 22800 22800 22800 0
113 20250311 192300 1747166850 22800 22800 22800 22800 0
114 20250311 192200 1747166850 22800 22800 22800 22800 0
115 20250311 192100 1747166850 22800 22800 22800 22800 0
116 20250311 192000 1747166850 22800 22800 22800 22800 0
117 20250311 191900 1747166850 22800 22800 22800 22800 0
118 20250311 191800 1747166850 22800 22800 22800 22800 0
119 20250311 191700 1747166850 22800 22800 22800 22800 0
120 20250311 191600 1747166850 22800 22800 22800 22800 0
121 20250311 191500 1747166850 22800 22800 22800 22800 0
122 20250311 191400 1747166850 22800 22800 22800 22800 3228
123 20250311 191300 1747166850 22800 22800 22800 22800 0
124 20250311 191200 1747166850 22800 22800 22800 22800 0
125 20250311 191100 1747166850 22800 22800 22800 22800 0
126 20250311 191000 1747166850 22800 22800 22800 22800 0
127 20250311 190900 1747166850 22800 22800 22800 22800 0
128 20250311 190800 1747166850 22800 22800 22800 22800 0
129 20250311 190700 1747166850 22800 22800 22800 22800 0
130 20250311 190600 1747166850 22800 22800 22800 22800 0
131 20250311 190500 1747166850 22800 22800 22800 22800 0
132 20250311 190400 1747166850 22800 22800 22800 22800 0
133 20250311 190300 1747166850 22800 22800 22800 22800 0
134 20250311 190200 1747166850 22800 22800 22800 22800 0
135 20250311 190100 1747166850 22800 22800 22800 22800 0
136 20250311 190000 1747166850 22800 22800 22800 22800 0
137 20250311 185900 1747166850 22800 22800 22800 22800 0
138 20250311 185800 1747166850 22800 22800 22800 22800 0
139 20250311 185700 1747166850 22800 22800 22800 22800 0
140 20250311 185600 1747166850 22800 22800 22800 22800 0
141 20250311 185500 1747166850 22800 22800 22800 22800 0
142 20250311 185400 1747166850 22800 22800 22800 22800 0
143 20250311 185300 1747166850 22800 22800 22800 22800 0
144 20250311 185200 1747166850 22800 22800 22800 22800 0
145 20250311 185100 1747166850 22800 22800 22800 22800 0
146 20250311 185000 1747166850 22800 22800 22800 22800 0
147 20250311 184900 1747166850 22800 22800 22800 22800 0
148 20250311 184800 1747166850 22800 22800 22800 22800 0
149 20250311 184700 1747166850 22800 22800 22800 22800 0
150 20250311 184600 1747166850 22800 22800 22800 22800 0
151 20250311 184500 1747166850 22800 22800 22800 22800 0
152 20250311 184400 1747166850 22800 22800 22800 22800 3228
153 20250311 184300 1747166850 22800 22800 22800 22800 0
154 20250311 184200 1747166850 22800 22800 22800 22800 0
155 20250311 184100 1747166850 22800 22800 22800 22800 0
156 20250311 184000 1747166850 22800 22800 22800 22800 0
157 20250311 183900 1747166850 22800 22800 22800 22800 0
158 20250311 183800 1747166850 22800 22800 22800 22800 0
159 20250311 183700 1747166850 22800 22800 22800 22800 0
160 20250311 183600 1747166850 22800 22800 22800 22800 0
161 20250311 183500 1747166850 22800 22800 22800 22800 0
162 20250311 183400 1747166850 22800 22800 22800 22800 0
163 20250311 183300 1747166850 22800 22800 22800 22800 0
164 20250311 183200 1747166850 22800 22800 22800 22800 0
165 20250311 183100 1747166850 22800 22800 22800 22800 0
166 20250311 183000 1747166850 22800 22800 22800 22800 0
167 20250311 182900 1747166850 22800 22800 22800 22800 0
168 20250311 182800 1747166850 22800 22800 22800 22800 0
169 20250311 182700 1747166850 22800 22800 22800 22800 0
170 20250311 182600 1747166850 22800 22800 22800 22800 0
171 20250311 182500 1747166850 22800 22800 22800 22800 0
172 20250311 182400 1747166850 22800 22800 22800 22800 0
173 20250311 182300 1747166850 22800 22800 22800 22800 0
174 20250311 182200 1747166850 22800 22800 22800 22800 0
175 20250311 182100 1747166850 22800 22800 22800 22800 0
176 20250311 182000 1747166850 22800 22800 22800 22800 0
177 20250311 181900 1747166850 22800 22800 22800 22800 0
178 20250311 181800 1747166850 22800 22800 22800 22800 0
179 20250311 181700 1747166850 22800 22800 22800 22800 0
180 20250311 181600 1747166850 22800 22800 22800 22800 0
181 20250311 181500 1747166850 22800 22800 22800 22800 0
182 20250311 181400 1747166850 22800 22800 22800 22800 3228
183 20250311 181300 1747166850 22800 22800 22800 22800 0
184 20250311 181200 1747166850 22800 22800 22800 22800 0
185 20250311 181100 1747166850 22800 22800 22800 22800 0
186 20250311 181000 1747166850 22800 22800 22800 22800 0
187 20250311 180900 1747166850 22800 22800 22800 22800 0
188 20250311 180800 1747166850 22800 22800 22800 22800 0
189 20250311 180700 1747166850 22800 22800 22800 22800 0
190 20250311 180600 1747166850 22800 22800 22800 22800 0
191 20250311 180500 1747166850 22800 22800 22800 22800 0
192 20250311 180400 1747166850 22800 22800 22800 22800 0
193 20250311 180300 1747166850 22800 22800 22800 22800 0
194 20250311 180200 1747166850 22800 22800 22800 22800 0
195 20250311 180100 1747166850 22800 22800 22800 22800 0
196 20250311 180000 1747166850 22800 22800 22800 22800 0
197 20250311 175900 1747166850 22800 22800 22800 22800 0
198 20250311 175800 1747166850 22800 22800 22800 22800 0
199 20250311 175700 1747166850 22800 22800 22800 22800 0
200 20250311 175600 1747166850 22800 22800 22800 22800 0
201 20250311 175500 1747166850 22800 22800 22800 22800 0
202 20250311 175400 1747166850 22800 22800 22800 22800 0
203 20250311 175300 1747166850 22800 22800 22800 22800 0
204 20250311 175200 1747166850 22800 22800 22800 22800 0
205 20250311 175100 1747166850 22800 22800 22800 22800 0
206 20250311 175000 1747166850 22800 22800 22800 22800 0
207 20250311 174900 1747166850 22800 22800 22800 22800 0
208 20250311 174800 1747166850 22800 22800 22800 22800 0
209 20250311 174700 1747166850 22800 22800 22800 22800 0
210 20250311 174600 1747166850 22800 22800 22800 22800 0
211 20250311 174500 1747166850 22800 22800 22800 22800 0
212 20250311 174400 1747166850 22800 22800 22800 22800 3228
213 20250311 174300 1747166850 22800 22800 22800 22800 0
214 20250311 174200 1747166850 22800 22800 22800 22800 0
215 20250311 174100 1747166850 22800 22800 22800 22800 0
216 20250311 174000 1747166850 22800 22800 22800 22800 0
217 20250311 173900 1747166850 22800 22800 22800 22800 0
218 20250311 173800 1747166850 22800 22800 22800 22800 0
219 20250311 173700 1747166850 22800 22800 22800 22800 0
220 20250311 173600 1747166850 22800 22800 22800 22800 0
221 20250311 173500 1747166850 22800 22800 22800 22800 0
222 20250311 173400 1747166850 22800 22800 22800 22800 0
223 20250311 173300 1747166850 22800 22800 22800 22800 0
224 20250311 173200 1747166850 22800 22800 22800 22800 0
225 20250311 173100 1747166850 22800 22800 22800 22800 0
226 20250311 173000 1747166850 22800 22800 22800 22800 0
227 20250311 172900 1747166850 22800 22800 22800 22800 0
228 20250311 172800 1747166850 22800 22800 22800 22800 0
229 20250311 172700 1747166850 22800 22800 22800 22800 0
230 20250311 172600 1747166850 22800 22800 22800 22800 0
231 20250311 172500 1747166850 22800 22800 22800 22800 0
232 20250311 172400 1747166850 22800 22800 22800 22800 0
233 20250311 172300 1747166850 22800 22800 22800 22800 0
234 20250311 172200 1747166850 22800 22800 22800 22800 0
235 20250311 172100 1747166850 22800 22800 22800 22800 0
236 20250311 172000 1747166850 22800 22800 22800 22800 0
237 20250311 171900 1747166850 22800 22800 22800 22800 0
238 20250311 171800 1747166850 22800 22800 22800 22800 0
239 20250311 171700 1747166850 22800 22800 22800 22800 0
240 20250311 171600 1747166850 22800 22800 22800 22800 0
241 20250311 171500 1747166850 22800 22800 22800 22800 0
242 20250311 171400 1747166850 22800 22800 22800 22800 3228
243 20250311 171300 1747166850 22800 22800 22800 22800 0
244 20250311 171200 1747166850 22800 22800 22800 22800 0
245 20250311 171100 1747166850 22800 22800 22800 22800 0
246 20250311 171000 1747166850 22800 22800 22800 22800 0
247 20250311 170900 1747166850 22800 22800 22800 22800 0
248 20250311 170800 1747166850 22800 22800 22800 22800 0
249 20250311 170700 1747166850 22800 22800 22800 22800 0
250 20250311 170600 1747166850 22800 22800 22800 22800 0
251 20250311 170500 1747166850 22800 22800 22800 22800 0
252 20250311 170400 1747166850 22800 22800 22800 22800 0
253 20250311 170300 1747166850 22800 22800 22800 22800 0
254 20250311 170200 1747166850 22800 22800 22800 22800 0
255 20250311 170100 1747166850 22800 22800 22800 22800 0
256 20250311 170000 1747166850 22800 22800 22800 22800 0
257 20250311 165900 1747166850 22800 22800 22800 22800 0
258 20250311 165800 1747166850 22800 22800 22800 22800 0
259 20250311 165700 1747166850 22800 22800 22800 22800 0
260 20250311 165600 1747166850 22800 22800 22800 22800 0
261 20250311 165500 1747166850 22800 22800 22800 22800 0
262 20250311 165400 1747166850 22800 22800 22800 22800 0
263 20250311 165300 1747166850 22800 22800 22800 22800 0
264 20250311 165200 1747166850 22800 22800 22800 22800 0
265 20250311 165100 1747166850 22800 22800 22800 22800 0
266 20250311 165000 1747166850 22800 22800 22800 22800 0
267 20250311 164900 1747166850 22800 22800 22800 22800 0
268 20250311 164800 1747166850 22800 22800 22800 22800 0
269 20250311 164700 1747166850 22800 22800 22800 22800 0
270 20250311 164600 1747166850 22800 22800 22800 22800 0
271 20250311 164500 1747166850 22800 22800 22800 22800 0
272 20250311 164400 1747166850 22800 22800 22800 22800 3228
273 20250311 164300 1747166850 22800 22800 22800 22800 0
274 20250311 164200 1747166850 22800 22800 22800 22800 0
275 20250311 164100 1747166850 22800 22800 22800 22800 0
276 20250311 164000 1747166850 22800 22800 22800 22800 0
277 20250311 163900 1747166850 22800 22800 22800 22800 0
278 20250311 163800 1747166850 22800 22800 22800 22800 0
279 20250311 163700 1747166850 22800 22800 22800 22800 0
280 20250311 163600 1747166850 22800 22800 22800 22800 0
281 20250311 163500 1747166850 22800 22800 22800 22800 0
282 20250311 163400 1747166850 22800 22800 22800 22800 0
283 20250311 163300 1747166850 22800 22800 22800 22800 0
284 20250311 163200 1747166850 22800 22800 22800 22800 0
285 20250311 163100 1747166850 22800 22800 22800 22800 0
286 20250311 163000 1747166850 22800 22800 22800 22800 0
287 20250311 162900 1747166850 22800 22800 22800 22800 0
288 20250311 162800 1747166850 22800 22800 22800 22800 0
289 20250311 162700 1747166850 22800 22800 22800 22800 0
290 20250311 162600 1747166850 22800 22800 22800 22800 0
291 20250311 162500 1747166850 22800 22800 22800 22800 0
292 20250311 162400 1747166850 22800 22800 22800 22800 0
293 20250311 162300 1747166850 22800 22800 22800 22800 0
294 20250311 162200 1747166850 22800 22800 22800 22800 0
295 20250311 162100 1747166850 22800 22800 22800 22800 0
296 20250311 162000 1747166850 22800 22800 22800 22800 0
297 20250311 161900 1747166850 22800 22800 22800 22800 0
298 20250311 161800 1747166850 22800 22800 22800 22800 0
299 20250311 161700 1747166850 22800 22800 22800 22800 0
300 20250311 161600 1747166850 22800 22800 22800 22800 0
301 20250311 161500 1747166850 22800 22800 22800 22800 0
302 20250311 161400 1747166850 22800 22800 22800 22800 3228
303 20250311 161300 1747166850 22800 22800 22800 22800 0
304 20250311 161200 1747166850 22800 22800 22800 22800 0
305 20250311 161100 1747166850 22800 22800 22800 22800 0
306 20250311 161000 1747166850 22800 22800 22800 22800 0
307 20250311 160900 1747166850 22800 22800 22800 22800 0
308 20250311 160800 1747166850 22800 22800 22800 22800 0
309 20250311 160700 1747166850 22800 22800 22800 22800 0
310 20250311 160600 1747166850 22800 22800 22800 22800 0
311 20250311 160500 1747166850 22800 22800 22800 22800 0
312 20250311 160400 1747166850 22800 22800 22800 22800 0
313 20250311 160300 1747166850 22800 22800 22800 22800 0
314 20250311 160200 1747166850 22800 22800 22800 22800 0
315 20250311 160100 1747166850 22800 22800 22800 22800 0
316 20250311 160000 1747166850 22800 22800 22800 22800 0
317 20250311 155900 1747166850 22800 22800 22800 22800 0
318 20250311 155800 1747166850 22800 22800 22800 22800 0
319 20250311 155700 1747166850 22800 22800 22800 22800 0
320 20250311 155600 1747166850 22800 22800 22800 22800 0
321 20250311 155500 1747166850 22800 22800 22800 22800 0
322 20250311 155400 1747166850 22800 22800 22800 22800 0
323 20250311 155300 1747166850 22800 22800 22800 22800 0
324 20250311 155200 1747166850 22800 22800 22800 22800 0
325 20250311 155100 1747166850 22800 22800 22800 22800 0
326 20250311 155000 1747166850 22800 22800 22800 22800 0
327 20250311 154900 1747166850 22800 22800 22800 22800 0
328 20250311 154800 1747166850 22800 22800 22800 22800 0
329 20250311 154700 1747166850 22800 22800 22800 22800 0
330 20250311 154600 1747166850 22800 22800 22800 22800 0
331 20250311 154500 1747166850 22800 22800 22800 22800 0
332 20250311 154400 1747166850 22800 22800 22800 22800 3228
333 20250311 154300 1747166850 22800 22800 22800 22800 0
334 20250311 154200 1747166850 22800 22800 22800 22800 0
335 20250311 154100 1747166850 22800 22800 22800 22800 0
336 20250311 154000 1747166850 22800 22800 22800 22800 0
337 20250311 153900 1747166850 22800 22800 22800 22800 0
338 20250311 153800 1747166850 22800 22800 22800 22800 0
339 20250311 153700 1747166850 22800 22800 22800 22800 0
340 20250311 153600 1747166850 22800 22800 22800 22800 0
341 20250311 153500 1747166850 22800 22800 22800 22800 0
342 20250311 153400 1747166850 22800 22800 22800 22800 0
343 20250311 153300 1747166850 22800 22800 22800 22800 0
344 20250311 153200 1747166850 22800 22800 22800 22800 0
345 20250311 153100 1747166850 22800 22800 22800 22800 0
346 20250311 153000 1747166850 22800 22800 22800 22800 3228
347 20250311 152900 1673568450 22850 22850 22850 22850 0
348 20250311 152800 1673568450 22850 22850 22850 22850 0
349 20250311 152700 1673568450 22850 22850 22850 22850 0
350 20250311 152600 1673568450 22850 22850 22850 22850 0
351 20250311 152500 1673568450 22850 22850 22850 22850 0
352 20250311 152400 1673568450 22850 22850 22850 22850 0
353 20250311 152300 1673568450 22850 22850 22850 22850 0
354 20250311 152200 1673568450 22850 22850 22850 22850 0
355 20250311 152100 1673568450 22850 22850 22850 22850 0
356 20250311 152000 1673568450 22850 22850 22850 22850 0
357 20250311 151900 1673568450 22850 22850 22850 22700 183
358 20250311 151800 1669395600 22850 22700 22850 22700 143
359 20250311 151700 1666135750 22800 22800 22800 22700 225
360 20250311 151600 1661010800 22800 22800 22800 22800 5
361 20250311 151500 1660896800 22800 22800 22800 22800 54
362 20250311 151400 1659665600 22900 22900 22900 22900 0
363 20250311 151300 1659665600 22900 22900 22900 22900 54
364 20250311 151200 1658429000 22700 22650 22850 22650 286
365 20250311 151100 1651919450 22700 22700 22700 22700 0
366 20250311 151000 1651919450 22700 22600 22700 22600 52
367 20250311 150900 1650743650 22600 22600 22700 22600 121
368 20250311 150800 1648008650 22600 22650 22650 22600 21
369 20250311 150700 1647534000 22700 22650 22700 22650 314
370 20250311 150600 1640421650 22700 22700 22700 22700 4
371 20250311 150500 1640330850 22650 22650 22650 22650 76
372 20250311 150400 1638609450 22700 22700 22700 22700 5
373 20250311 150300 1638495950 22700 22700 22700 22700 4
374 20250311 150200 1638405150 22700 22700 22700 22700 0
375 20250311 150100 1638405150 22700 22750 22750 22700 129
376 20250311 150000 1635476800 22750 22750 22750 22750 8
377 20250311 145900 1635294800 22700 22700 22700 22700 261
378 20250311 145800 1629370100 22700 22750 22750 22700 260
379 20250311 145700 1623459450 22750 22750 22750 22750 4
380 20250311 145600 1623368450 22700 22700 22700 22700 32
381 20250311 145500 1622642050 22750 22750 22750 22750 5
382 20250311 145400 1622528300 22750 22700 22750 22700 50
383 20250311 145300 1621393000 22700 22650 22700 22650 198
384 20250311 145200 1616906300 22650 22700 22700 22650 95
385 20250311 145100 1614754300 22700 22700 22700 22700 530
386 20250311 145000 1602723300 22700 22700 22700 22700 0
387 20250311 144900 1602723300 22700 22750 22750 22700 371
388 20250311 144800 1594300175 22750 22750 22750 22750 4
389 20250311 144700 1594209175 22700 22725 22725 22700 117
390 20250311 144600 1591553150 22750 22750 22750 22750 50
391 20250311 144500 1590415650 22750 22750 22750 22750 4
392 20250311 144400 1590324650 22750 22750 22750 22750 25
393 20250311 144300 1589755900 22750 22750 22750 22750 5
394 20250311 144200 1589642150 22750 22750 22750 22750 30
395 20250311 144100 1588959650 22750 22750 22750 22750 29
396 20250311 144000 1588299900 22750 22750 22800 22750 104
397 20250311 143900 1585932700 22750 22750 22750 22700 122
398 20250311 143800 1583157300 22750 22750 22750 22750 5
399 20250311 143700 1583043550 22750 22750 22750 22750 198
400 20250311 143600 1578539050 22750 22750 22750 22750 25
401 20250311 143500 1577970300 22750 22750 22750 22750 5
402 20250311 143400 1577856550 22750 22750 22750 22750 29
403 20250311 143300 1577196800 22700 22700 22700 22700 30
404 20250311 143200 1576515800 22750 22750 22750 22750 5
405 20250311 143100 1576402050 22750 22750 22750 22750 29
406 20250311 143000 1575742300 22750 22700 22750 22700 3
407 20250311 142900 1575674100 22750 22750 22750 22750 30
408 20250311 142800 1574991600 22750 22750 22750 22750 4
409 20250311 142700 1574900600 22750 22750 22750 22750 65
410 20250311 142600 1573421850 22750 22750 22750 22750 5
411 20250311 142500 1573308100 22700 22750 22750 22700 5
412 20250311 142400 1573194400 22750 22750 22750 22750 25
413 20250311 142300 1572625650 22750 22750 22750 22750 5
414 20250311 142200 1572511900 22750 22750 22750 22750 283
415 20250311 142100 1566073650 22750 22750 22750 22750 0
416 20250311 142000 1566073650 22750 22750 22750 22700 38
417 20250311 141900 1565209200 22750 22750 22750 22750 29
418 20250311 141800 1564549450 22750 22750 22750 22750 0
419 20250311 141700 1564549450 22750 22750 22750 22750 30
420 20250311 141600 1563866950 22750 22750 22750 22750 4
421 20250311 141500 1563775950 22700 22750 22750 22700 101
422 20250311 141400 1561478250 22750 22750 22750 22750 53
423 20250311 141300 1560272500 22750 22750 22750 22700 28
424 20250311 141200 1559636500 22700 22750 22750 22700 101
425 20250311 141100 1557342550 22750 22700 22750 22700 6
426 20250311 141000 1557206100 22700 22700 22700 22700 237
427 20250311 140900 1551826200 22750 22750 22750 22750 29
428 20250311 140800 1551166450 22750 22800 22800 22750 124
429 20250311 140700 1548345200 22800 22800 22800 22800 25
430 20250311 140600 1547775200 22800 22800 22800 22750 257
431 20250311 140500 1541915650 22800 22850 22850 22800 10
432 20250311 140400 1541687400 22850 22850 22850 22850 25
433 20250311 140300 1541116150 22850 22850 22850 22850 4
434 20250311 140200 1541024750 22850 22850 22850 22850 45
435 20250311 140100 1539996500 22750 22800 22850 22750 11
436 20250311 140000 1539745650 22800 22800 22800 22800 36
437 20250311 135900 1538924850 22750 22800 22800 22750 84
438 20250311 135800 1537013650 22800 22750 22800 22750 15
439 20250311 135700 1536672350 22750 22775 22775 22725 99
440 20250311 135600 1534421550 22750 22800 22800 22750 5
441 20250311 135500 1534307600 22750 22750 22800 22750 212
442 20250311 135400 1529483350 22800 22750 22800 22750 35
443 20250311 135300 1528686850 22800 22800 22800 22800 4
444 20250311 135200 1528595650 22800 22800 22800 22800 95
445 20250311 135100 1526429650 22850 22800 22850 22800 66
446 20250311 135000 1524924600 22850 22850 22850 22850 49
447 20250311 134900 1523804950 22850 22850 22850 22850 0
448 20250311 134800 1523804950 22850 22850 22850 22850 5
449 20250311 134700 1523690700 22850 22850 22850 22800 30
450 20250311 134600 1523005250 22850 22850 22850 22850 0
451 20250311 134500 1523005250 22850 22800 22850 22800 136
452 20250311 134400 1519902450 22800 22800 22850 22800 74
453 20250311 134300 1518215050 22800 22800 22800 22800 10
454 20250311 134200 1517987050 22850 22850 22850 22800 31
455 20250311 134100 1517278750 22850 22850 22850 22850 4
456 20250311 134000 1517187350 22850 22850 22850 22850 26
457 20250311 133900 1516593250 22850 22900 22900 22850 34
458 20250311 133800 1515815350 22850 22900 22900 22850 5
459 20250311 133700 1515700900 22900 22850 22900 22850 115
460 20250311 133600 1513071900 22850 22900 22900 22850 81
461 20250311 133500 1511220800 22900 22850 22900 22850 35
462 20250311 133400 1510419800 22850 22850 22850 22850 410
463 20250311 133300 1501051300 22850 22850 22850 22800 264
464 20250311 133200 1495023925 22800 22800 22800 22800 8
465 20250311 133100 1494841525 22850 22850 22850 22850 4
466 20250311 133000 1494750125 22850 22850 22850 22850 30
467 20250311 132900 1494064625 22850 22850 22850 22850 0
468 20250311 132800 1494064625 22850 22850 22850 22800 45
469 20250311 132700 1493036825 22850 22850 22850 22850 5
470 20250311 132600 1492922575 22800 22800 22800 22800 0
471 20250311 132500 1492922575 22800 22800 22800 22800 268
472 20250311 132400 1486812175 22800 22800 22800 22800 30
473 20250311 132300 1486128175 22750 22800 22800 22750 32
474 20250311 132200 1485398925 22800 22800 22800 22800 5
475 20250311 132100 1485284925 22800 22800 22800 22800 4
476 20250311 132000 1485193725 22800 22800 22800 22800 12
477 20250311 131900 1484920125 22800 22750 22800 22750 12
478 20250311 131800 1484646775 22800 22850 22850 22800 205
479 20250311 131700 1479972550 22850 22850 22850 22850 30
480 20250311 131600 1479287050 22850 22850 22850 22850 5
481 20250311 131500 1479172800 22850 22850 22850 22850 4
482 20250311 131400 1479081400 22825 22825 22825 22825 1
483 20250311 131300 1479058575 22850 22825 22850 22825 6
484 20250311 131200 1478921500 22850 22850 22850 22850 107
485 20250311 131100 1476476550 22900 22900 22900 22900 0
486 20250311 131000 1476476550 22900 22900 22900 22900 5
487 20250311 130900 1476362050 22850 22900 22900 22850 11
488 20250311 130800 1476110500 22900 22900 22900 22900 0
489 20250311 130700 1476110500 22900 22900 22900 22900 5
490 20250311 130600 1475996000 22900 22900 22900 22900 4
491 20250311 130500 1475904400 22900 22900 22900 22900 68
492 20250311 130400 1474347200 22900 22900 22900 22900 11
493 20250311 130300 1474095300 22900 22900 22900 22900 40
494 20250311 130200 1473179300 22900 22900 22900 22900 128
495 20250311 130100 1470248100 22950 22950 22950 22950 5
496 20250311 130000 1470133350 22950 22900 22950 22900 781
497 20250311 125900 1452245200 22900 22900 22900 22850 61
498 20250311 125800 1450848550 22900 22850 22900 22850 161
499 20250311 125700 1447169450 22850 22850 22850 22850 38
500 20250311 125600 1446301150 22750 22750 22750 22750 7
501 20250311 125500 1446141900 22750 22800 22850 22750 278
502 20250311 125400 1439801750 22750 22700 22750 22700 174
503 20250311 125300 1435848250 22750 22750 22750 22750 4
504 20250311 125200 1435757250 22750 22750 22750 22750 5
505 20250311 125100 1435643500 22750 22750 22750 22750 0
506 20250311 125000 1435643500 22750 22700 22750 22700 247
507 20250311 124900 1430036400 22650 22700 22700 22600 114
508 20250311 124800 1427455800 22750 22750 22750 22750 1
509 20250311 124700 1427433050 22650 22750 22750 22650 28
510 20250311 124600 1426797800 22750 22750 22750 22750 4
511 20250311 124500 1426706800 22700 22700 22700 22700 1
512 20250311 124400 1426684100 22700 22700 22700 22700 0
513 20250311 124300 1426684100 22700 22700 22700 22700 4
514 20250311 124200 1426593300 22700 22700 22700 22700 5
515 20250311 124100 1426479800 22700 22700 22700 22700 0
516 20250311 124000 1426479800 22700 22750 22750 22650 236
517 20250311 123900 1421123950 22750 22650 22750 22650 3007
518 20250311 123800 1352932600 22600 22600 22600 22550 806
519 20250311 123700 1334717750 22600 22600 22600 22600 4
520 20250311 123600 1334627350 22600 22600 22600 22600 0
521 20250311 123500 1334627350 22600 22600 22600 22600 7
522 20250311 123400 1334469150 22550 22600 22600 22550 104
523 20250311 123300 1332123750 22600 22600 22600 22600 0
524 20250311 123200 1332123750 22600 22600 22600 22600 5
525 20250311 123100 1332010750 22600 22600 22600 22600 4
526 20250311 123000 1331920350 22600 22600 22600 22600 0
527 20250311 122900 1331920350 22600 22600 22600 22600 5
528 20250311 122800 1331807350 22600 22600 22600 22600 0
529 20250311 122700 1331807350 22600 22600 22600 22600 4
530 20250311 122600 1331716950 22600 22600 22600 22600 5
531 20250311 122500 1331603950 22600 22600 22600 22600 50
532 20250311 122400 1330473950 22600 22550 22600 22550 11
533 20250311 122300 1330225600 22600 22600 22600 22550 375
534 20250311 122200 1321768400 22650 22650 22650 22650 1
535 20250311 122100 1321745750 22650 22600 22650 22600 5
536 20250311 122000 1321632550 22650 22650 22650 22650 5
537 20250311 121900 1321519300 22650 22650 22650 22650 0
538 20250311 121800 1321519300 22650 22650 22650 22650 4
539 20250311 121700 1321428700 22650 22650 22650 22650 5
540 20250311 121600 1321315450 22600 22600 22600 22600 1
541 20250311 121500 1321292850 22650 22650 22650 22650 19
542 20250311 121400 1320862500 22650 22650 22650 22650 5
543 20250311 121300 1320749250 22650 22650 22650 22650 0
544 20250311 121200 1320749250 22650 22650 22650 22650 4
545 20250311 121100 1320658650 22650 22650 22650 22550 375
546 20250311 121000 1312178800 22650 22650 22650 22650 0
547 20250311 120900 1312178800 22650 22650 22650 22650 5
548 20250311 120800 1312065550 22650 22650 22650 22650 4
549 20250311 120700 1311974950 22600 22600 22600 22600 5
550 20250311 120600 1311861950 22650 22650 22650 22650 5
551 20250311 120500 1311748700 22650 22650 22650 22650 4
552 20250311 120400 1311658100 22650 22650 22650 22650 0
553 20250311 120300 1311658100 22650 22600 22650 22600 2574
554 20250311 120200 1253460700 22650 22650 22650 22650 92
555 20250311 120100 1251376900 22650 22650 22650 22650 1
556 20250311 120000 1251354250 22650 22650 22650 22650 5
557 20250311 115900 1251241000 22650 22650 22650 22650 14
558 20250311 115800 1250923900 22650 22650 22650 22650 264
559 20250311 115700 1244944300 22700 22700 22700 22700 5
560 20250311 115600 1244830800 22700 22700 22700 22700 0
561 20250311 115500 1244830800 22700 22700 22700 22700 4
562 20250311 115400 1244740000 22700 22700 22700 22700 5
563 20250311 115300 1244626500 22700 22700 22700 22700 1
564 20250311 115200 1244603800 22700 22700 22700 22700 6
565 20250311 115100 1244467600 22700 22700 22700 22700 5
566 20250311 115000 1244354100 22600 22600 22600 22600 0
567 20250311 114900 1244354100 22600 22600 22600 22600 0
568 20250311 114800 1244354100 22600 22600 22600 22600 270
569 20250311 114700 1238252100 22600 22600 22600 22600 50
570 20250311 114600 1237122100 22600 22600 22600 22550 596
571 20250311 114500 1223675550 22600 22600 22600 22600 31
572 20250311 114400 1222974950 22600 22600 22600 22600 0
573 20250311 114300 1222974950 22600 22600 22600 22600 377
574 20250311 114200 1214454750 22600 22650 22650 22600 55
575 20250311 114100 1213211500 22650 22650 22650 22650 321
576 20250311 114000 1205940850 22700 22700 22700 22700 4
577 20250311 113900 1205850050 22700 22700 22700 22700 6
578 20250311 113800 1205713850 22700 22700 22700 22700 1
579 20250311 113700 1205691150 22700 22700 22700 22700 4
580 20250311 113600 1205600350 22700 22700 22700 22700 5
581 20250311 113500 1205486850 22650 22650 22650 22650 222
582 20250311 113400 1200458550 22650 22650 22650 22650 51
583 20250311 113300 1199303400 22650 22650 22650 22650 14
584 20250311 113200 1198986300 22650 22650 22650 22650 76
585 20250311 113100 1197264900 22700 22650 22700 22650 177
586 20250311 113000 1193250850 22650 22650 22650 22650 23
587 20250311 112900 1192729900 22650 22650 22650 22650 238
588 20250311 112800 1187339200 22700 22700 22700 22700 5
589 20250311 112700 1187225700 22650 22700 22700 22650 78
590 20250311 112600 1185456300 22650 22650 22650 22650 0
591 20250311 112500 1185456300 22650 22700 22700 22650 37
592 20250311 112400 1184617900 22550 22550 22550 22550 0
593 20250311 112300 1184617900 22550 22675 22675 22550 194
594 20250311 112200 1180235425 22700 22675 22700 22675 6
595 20250311 112100 1180099250 22650 22650 22650 22650 527
596 20250311 112000 1168162700 22650 22650 22650 22650 4
597 20250311 111900 1168072100 22650 22650 22650 22650 5
598 20250311 111800 1167958850 22650 22650 22650 22650 47
599 20250311 111700 1166894300 22650 22650 22650 22650 4
600 20250311 111600 1166803700 22600 22600 22600 22600 200
601 20250311 111500 1162283700 22600 22600 22600 22600 300
602 20250311 111400 1155503700 22650 22600 22650 22550 304
603 20250311 111300 1148640650 22650 22650 22650 22650 0
604 20250311 111200 1148640650 22650 22650 22650 22650 2
605 20250311 111100 1148595350 22600 22600 22600 22600 754
606 20250311 111000 1131554950 22600 22600 22600 22600 5
607 20250311 110900 1131441950 22600 22600 22600 22600 11
608 20250311 110800 1131193350 22600 22600 22600 22600 52
609 20250311 110700 1130018150 22600 22600 22600 22600 5
610 20250311 110600 1129905150 22550 22550 22550 22550 0
611 20250311 110500 1129905150 22550 22500 22550 22500 24
612 20250311 110400 1129365100 22550 22600 22600 22550 26
613 20250311 110300 1128777850 22550 22550 22550 22550 6
614 20250311 110200 1128642550 22550 22550 22550 22550 6
615 20250311 110100 1128507250 22550 22550 22550 22550 5
616 20250311 110000 1128394500 22500 22500 22500 22500 10
617 20250311 105900 1128169500 22500 22500 22500 22500 91
618 20250311 105800 1126122000 22400 22500 22500 22400 340
619 20250311 105700 1118491250 22500 22500 22500 22500 0
620 20250311 105600 1118491250 22500 22500 22500 22500 4
621 20250311 105500 1118401250 22500 22600 22600 22500 67
622 20250311 105400 1116892400 22550 22550 22550 22550 0
623 20250311 105300 1116892400 22550 22550 22550 22550 4
624 20250311 105200 1116802200 22500 22450 22500 22450 283
625 20250311 105100 1110435200 22500 22500 22500 22500 500
626 20250311 105000 1099185200 22500 22500 22500 22500 5
627 20250311 104900 1099072700 22450 22450 22450 22450 2
628 20250311 104800 1099027800 22500 22500 22500 22500 4
629 20250311 104700 1098937800 22500 22500 22500 22500 5
630 20250311 104600 1098825300 22500 22550 22550 22500 8
631 20250311 104500 1098645250 22550 22550 22550 22550 5
632 20250311 104400 1098532500 22550 22600 22600 22550 387
633 20250311 104300 1089796450 22600 22600 22600 22600 0
634 20250311 104200 1089796450 22600 22550 22600 22550 1680
635 20250311 104100 1051909850 22500 22500 22500 22500 0
636 20250311 104000 1051909850 22500 22500 22500 22500 187
637 20250311 103900 1047702350 22500 22450 22500 22450 8
638 20250311 103800 1047522550 22500 22550 22550 22500 30
639 20250311 103700 1046847300 22500 22500 22500 22500 108
640 20250311 103600 1044417300 22550 22500 22550 22500 44
641 20250311 103500 1043427100 22500 22500 22500 22500 50
642 20250311 103400 1042302100 22500 22450 22500 22450 142
643 20250311 103300 1039108850 22450 22450 22450 22450 398
644 20250311 103200 1030173750 22500 22500 22500 22450 58
645 20250311 103100 1028871000 22550 22550 22550 22550 0
646 20250311 103000 1028871000 22550 22500 22550 22500 92
647 20250311 102900 1026799150 22450 22500 22550 22450 868
648 20250311 102800 1007271400 22500 22550 22550 22500 433
649 20250311 102700 997507750 22550 22600 22600 22550 277
650 20250311 102600 991256050 22600 22550 22600 22550 1153
651 20250311 102500 965238350 22500 22500 22550 22500 2074
652 20250311 102400 918521200 22500 22500 22500 22500 52
653 20250311 102300 917351200 22450 22400 22500 22400 146
654 20250311 102200 914076000 22300 22300 22350 22300 671
655 20250311 102100 899098250 22300 22300 22300 22300 4
656 20250311 102000 899009050 22250 22250 22250 22250 635
657 20250311 101900 884880300 22250 22250 22250 22250 67
658 20250311 101800 883389550 22250 22300 22300 22250 124
659 20250311 101700 880630350 22300 22300 22300 22250 115
660 20250311 101600 878070850 22300 22300 22300 22300 3
661 20250311 101500 878003950 22300 22350 22350 22300 117
662 20250311 101400 875393850 22300 22300 22300 22300 300
663 20250311 101300 868703850 22300 22300 22300 22300 306
664 20250311 101200 861880050 22300 22300 22300 22300 82
665 20250311 101100 860051450 22300 22300 22300 22300 0
666 20250311 101000 860051450 22300 22300 22300 22300 0
667 20250311 100900 860051450 22300 22300 22300 22300 4
668 20250311 100800 859962250 22300 22400 22400 22300 59
669 20250311 100700 858645150 22250 22350 22350 22250 2598
670 20250311 100600 800796250 22300 22350 22350 22300 88
671 20250311 100500 798833750 22300 22300 22300 22300 1240
672 20250311 100400 771181750 22300 22350 22350 22300 1256
673 20250311 100300 743140750 22400 22400 22400 22400 76
674 20250311 100200 741438350 22500 22500 22500 22500 10
675 20250311 100100 741213350 22450 22400 22450 22400 403
676 20250311 100000 732184350 22350 22350 22350 22350 95
677 20250311 095900 730061100 22350 22350 22350 22350 652
678 20250311 095800 715488900 22450 22500 22500 22300 939
679 20250311 095700 694521950 22400 22450 22500 22400 380
680 20250311 095600 686001900 22500 22500 22500 22500 1
681 20250311 095500 685979400 22550 22550 22550 22550 1
682 20250311 095400 685956850 22500 22500 22500 22500 167
683 20250311 095300 682199350 22550 22550 22550 22550 350
684 20250311 095200 674306850 22450 22450 22450 22450 332
685 20250311 095100 666853450 22450 22450 22450 22450 64
686 20250311 095000 665416650 22500 22500 22500 22500 0
687 20250311 094900 665416650 22500 22450 22500 22400 1408
688 20250311 094800 633807750 22400 22500 22500 22400 185
689 20250311 094700 629655500 22500 22500 22500 22500 0
690 20250311 094600 629655500 22500 22350 22500 22300 1650
691 20250311 094500 592702250 22300 22450 22450 22300 1318
692 20250311 094400 563177400 22500 22450 22500 22450 426
693 20250311 094300 553613650 22500 22450 22500 22450 293
694 20250311 094200 547035700 22450 22450 22450 22450 101
695 20250311 094100 544768250 22450 22450 22450 22450 22
696 20250311 094000 544274350 22450 22500 22500 22450 281
697 20250311 093900 537964300 22500 22500 22500 22500 0
698 20250311 093800 537964300 22500 22500 22500 22500 25
699 20250311 093700 537401800 22450 22450 22450 22450 6
700 20250311 093600 537267100 22500 22450 22500 22450 271
701 20250311 093500 531183050 22500 22550 22550 22500 137
702 20250311 093400 528100300 22600 22600 22600 22600 10
703 20250311 093300 527874300 22600 22500 22600 22500 78
704 20250311 093200 526119000 22500 22500 22500 22500 0
705 20250311 093100 526119000 22500 22500 22500 22450 744
706 20250311 093000 509388950 22600 22450 22600 22450 1167
707 20250311 092900 483118950 22450 22450 22450 22400 311
708 20250311 092800 476142100 22450 22450 22450 22450 61
709 20250311 092700 474772650 22450 22450 22450 22400 305
710 20250311 092600 467926900 22450 22450 22450 22450 65
711 20250311 092500 466467650 22450 22450 22450 22400 5
712 20250311 092400 466355500 22450 22450 22450 22450 0
713 20250311 092300 466355500 22450 22425 22450 22400 32
714 20250311 092200 465638350 22450 22450 22450 22450 0
715 20250311 092100 465638350 22450 22400 22450 22400 110
716 20250311 092000 463169350 22400 22400 22400 22400 60
717 20250311 091900 461825350 22400 22400 22400 22400 2
718 20250311 091800 461780550 22400 22300 22450 22300 2802
719 20250311 091700 399183300 22250 22250 22250 22250 60
720 20250311 091600 397848300 22200 22200 22200 22200 88
721 20250311 091500 395894700 22200 22200 22200 22200 101
722 20250311 091400 393652500 22200 22175 22200 22175 10
723 20250311 091300 393430525 22175 22175 22175 22175 1
724 20250311 091200 393408350 22200 22225 22225 22200 125
725 20250311 091100 390633300 22250 22300 22300 22250 663
726 20250311 091000 375856550 22300 22300 22300 22300 15
727 20250311 090900 375522050 22250 22300 22300 22250 339
728 20250311 090800 367972550 22300 22300 22300 22300 238
729 20250311 090700 362665150 22250 22200 22350 22200 331
730 20250311 090600 355298150 22150 22150 22150 22150 470
731 20250311 090500 344887650 22100 22100 22150 22100 479
732 20250311 090400 334296500 22100 21900 22150 21800 5679
733 20250311 090300 208986600 21900 22100 22100 21800 3059
734 20250311 090200 142096950 22000 22000 22050 21750 1894
735 20250311 090100 100549300 22150 22250 22350 21950 2238
736 20250311 090000 50827600 22250 22300 22300 22100 2281