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

738
294870/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211600,10374129775,20950,20950,20950,20950,6152
20250311,211500,10374129775,20950,20950,20950,20950,0
20250311,211400,10374129775,20950,20950,20950,20950,0
20250311,211300,10374129775,20950,20950,20950,20950,0
20250311,211200,10374129775,20950,20950,20950,20950,0
20250311,211100,10374129775,20950,20950,20950,20950,0
20250311,211000,10374129775,20950,20950,20950,20950,0
20250311,210900,10374129775,20950,20950,20950,20950,0
20250311,210800,10374129775,20950,20950,20950,20950,0
20250311,210700,10374129775,20950,20950,20950,20950,0
20250311,210600,10374129775,20950,20950,20950,20950,0
20250311,210500,10374129775,20950,20950,20950,20950,0
20250311,210400,10374129775,20950,20950,20950,20950,0
20250311,210300,10374129775,20950,20950,20950,20950,0
20250311,210200,10374129775,20950,20950,20950,20950,0
20250311,210100,10374129775,20950,20950,20950,20950,0
20250311,210000,10374129775,20950,20950,20950,20950,0
20250311,205900,10374129775,20950,20950,20950,20950,0
20250311,205800,10374129775,20950,20950,20950,20950,0
20250311,205700,10374129775,20950,20950,20950,20950,0
20250311,205600,10374129775,20950,20950,20950,20950,0
20250311,205500,10374129775,20950,20950,20950,20950,0
20250311,205400,10374129775,20950,20950,20950,20950,0
20250311,205300,10374129775,20950,20950,20950,20950,0
20250311,205200,10374129775,20950,20950,20950,20950,0
20250311,205100,10374129775,20950,20950,20950,20950,0
20250311,205000,10374129775,20950,20950,20950,20950,0
20250311,204900,10374129775,20950,20950,20950,20950,0
20250311,204800,10374129775,20950,20950,20950,20950,0
20250311,204700,10374129775,20950,20950,20950,20950,0
20250311,204600,10374129775,20950,20950,20950,20950,6152
20250311,204500,10374129775,20950,20950,20950,20950,0
20250311,204400,10374129775,20950,20950,20950,20950,0
20250311,204300,10374129775,20950,20950,20950,20950,0
20250311,204200,10374129775,20950,20950,20950,20950,0
20250311,204100,10374129775,20950,20950,20950,20950,0
20250311,204000,10374129775,20950,20950,20950,20950,0
20250311,203900,10374129775,20950,20950,20950,20950,0
20250311,203800,10374129775,20950,20950,20950,20950,0
20250311,203700,10374129775,20950,20950,20950,20950,0
20250311,203600,10374129775,20950,20950,20950,20950,0
20250311,203500,10374129775,20950,20950,20950,20950,0
20250311,203400,10374129775,20950,20950,20950,20950,0
20250311,203300,10374129775,20950,20950,20950,20950,0
20250311,203200,10374129775,20950,20950,20950,20950,0
20250311,203100,10374129775,20950,20950,20950,20950,0
20250311,203000,10374129775,20950,20950,20950,20950,0
20250311,202900,10374129775,20950,20950,20950,20950,0
20250311,202800,10374129775,20950,20950,20950,20950,0
20250311,202700,10374129775,20950,20950,20950,20950,0
20250311,202600,10374129775,20950,20950,20950,20950,0
20250311,202500,10374129775,20950,20950,20950,20950,0
20250311,202400,10374129775,20950,20950,20950,20950,0
20250311,202300,10374129775,20950,20950,20950,20950,0
20250311,202200,10374129775,20950,20950,20950,20950,0
20250311,202100,10374129775,20950,20950,20950,20950,0
20250311,202000,10374129775,20950,20950,20950,20950,0
20250311,201900,10374129775,20950,20950,20950,20950,0
20250311,201800,10374129775,20950,20950,20950,20950,0
20250311,201700,10374129775,20950,20950,20950,20950,0
20250311,201600,10374129775,20950,20950,20950,20950,6152
20250311,201500,10374129775,20950,20950,20950,20950,0
20250311,201400,10374129775,20950,20950,20950,20950,0
20250311,201300,10374129775,20950,20950,20950,20950,0
20250311,201200,10374129775,20950,20950,20950,20950,0
20250311,201100,10374129775,20950,20950,20950,20950,0
20250311,201000,10374129775,20950,20950,20950,20950,0
20250311,200900,10374129775,20950,20950,20950,20950,0
20250311,200800,10374129775,20950,20950,20950,20950,0
20250311,200700,10374129775,20950,20950,20950,20950,0
20250311,200600,10374129775,20950,20950,20950,20950,0
20250311,200500,10374129775,20950,20950,20950,20950,0
20250311,200400,10374129775,20950,20950,20950,20950,0
20250311,200300,10374129775,20950,20950,20950,20950,0
20250311,200200,10374129775,20950,20950,20950,20950,0
20250311,200100,10374129775,20950,20950,20950,20950,0
20250311,200000,10374129775,20950,20950,20950,20950,0
20250311,195900,10374129775,20950,20950,20950,20950,0
20250311,195800,10374129775,20950,20950,20950,20950,0
20250311,195700,10374129775,20950,20950,20950,20950,0
20250311,195600,10374129775,20950,20950,20950,20950,0
20250311,195500,10374129775,20950,20950,20950,20950,0
20250311,195400,10374129775,20950,20950,20950,20950,0
20250311,195300,10374129775,20950,20950,20950,20950,0
20250311,195200,10374129775,20950,20950,20950,20950,0
20250311,195100,10374129775,20950,20950,20950,20950,0
20250311,195000,10374129775,20950,20950,20950,20950,0
20250311,194900,10374129775,20950,20950,20950,20950,0
20250311,194800,10374129775,20950,20950,20950,20950,0
20250311,194700,10374129775,20950,20950,20950,20950,0
20250311,194600,10374129775,20950,20950,20950,20950,6152
20250311,194500,10374129775,20950,20950,20950,20950,0
20250311,194400,10374129775,20950,20950,20950,20950,0
20250311,194300,10374129775,20950,20950,20950,20950,0
20250311,194200,10374129775,20950,20950,20950,20950,0
20250311,194100,10374129775,20950,20950,20950,20950,0
20250311,194000,10374129775,20950,20950,20950,20950,0
20250311,193900,10374129775,20950,20950,20950,20950,0
20250311,193800,10374129775,20950,20950,20950,20950,0
20250311,193700,10374129775,20950,20950,20950,20950,0
20250311,193600,10374129775,20950,20950,20950,20950,0
20250311,193500,10374129775,20950,20950,20950,20950,0
20250311,193400,10374129775,20950,20950,20950,20950,0
20250311,193300,10374129775,20950,20950,20950,20950,0
20250311,193200,10374129775,20950,20950,20950,20950,0
20250311,193100,10374129775,20950,20950,20950,20950,0
20250311,193000,10374129775,20950,20950,20950,20950,0
20250311,192900,10374129775,20950,20950,20950,20950,0
20250311,192800,10374129775,20950,20950,20950,20950,0
20250311,192700,10374129775,20950,20950,20950,20950,0
20250311,192600,10374129775,20950,20950,20950,20950,0
20250311,192500,10374129775,20950,20950,20950,20950,0
20250311,192400,10374129775,20950,20950,20950,20950,0
20250311,192300,10374129775,20950,20950,20950,20950,0
20250311,192200,10374129775,20950,20950,20950,20950,0
20250311,192100,10374129775,20950,20950,20950,20950,0
20250311,192000,10374129775,20950,20950,20950,20950,0
20250311,191900,10374129775,20950,20950,20950,20950,0
20250311,191800,10374129775,20950,20950,20950,20950,0
20250311,191700,10374129775,20950,20950,20950,20950,0
20250311,191600,10374129775,20950,20950,20950,20950,6152
20250311,191500,10374129775,20950,20950,20950,20950,0
20250311,191400,10374129775,20950,20950,20950,20950,0
20250311,191300,10374129775,20950,20950,20950,20950,0
20250311,191200,10374129775,20950,20950,20950,20950,0
20250311,191100,10374129775,20950,20950,20950,20950,0
20250311,191000,10374129775,20950,20950,20950,20950,0
20250311,190900,10374129775,20950,20950,20950,20950,0
20250311,190800,10374129775,20950,20950,20950,20950,0
20250311,190700,10374129775,20950,20950,20950,20950,0
20250311,190600,10374129775,20950,20950,20950,20950,0
20250311,190500,10374129775,20950,20950,20950,20950,0
20250311,190400,10374129775,20950,20950,20950,20950,0
20250311,190300,10374129775,20950,20950,20950,20950,0
20250311,190200,10374129775,20950,20950,20950,20950,0
20250311,190100,10374129775,20950,20950,20950,20950,0
20250311,190000,10374129775,20950,20950,20950,20950,0
20250311,185900,10374129775,20950,20950,20950,20950,0
20250311,185800,10374129775,20950,20950,20950,20950,0
20250311,185700,10374129775,20950,20950,20950,20950,0
20250311,185600,10374129775,20950,20950,20950,20950,0
20250311,185500,10374129775,20950,20950,20950,20950,0
20250311,185400,10374129775,20950,20950,20950,20950,0
20250311,185300,10374129775,20950,20950,20950,20950,0
20250311,185200,10374129775,20950,20950,20950,20950,0
20250311,185100,10374129775,20950,20950,20950,20950,0
20250311,185000,10374129775,20950,20950,20950,20950,0
20250311,184900,10374129775,20950,20950,20950,20950,0
20250311,184800,10374129775,20950,20950,20950,20950,0
20250311,184700,10374129775,20950,20950,20950,20950,0
20250311,184600,10374129775,20950,20950,20950,20950,6152
20250311,184500,10374129775,20950,20950,20950,20950,0
20250311,184400,10374129775,20950,20950,20950,20950,0
20250311,184300,10374129775,20950,20950,20950,20950,0
20250311,184200,10374129775,20950,20950,20950,20950,0
20250311,184100,10374129775,20950,20950,20950,20950,0
20250311,184000,10374129775,20950,20950,20950,20950,0
20250311,183900,10374129775,20950,20950,20950,20950,0
20250311,183800,10374129775,20950,20950,20950,20950,0
20250311,183700,10374129775,20950,20950,20950,20950,0
20250311,183600,10374129775,20950,20950,20950,20950,0
20250311,183500,10374129775,20950,20950,20950,20950,0
20250311,183400,10374129775,20950,20950,20950,20950,0
20250311,183300,10374129775,20950,20950,20950,20950,0
20250311,183200,10374129775,20950,20950,20950,20950,0
20250311,183100,10374129775,20950,20950,20950,20950,0
20250311,183000,10374129775,20950,20950,20950,20950,0
20250311,182900,10374129775,20950,20950,20950,20950,0
20250311,182800,10374129775,20950,20950,20950,20950,0
20250311,182700,10374129775,20950,20950,20950,20950,0
20250311,182600,10374129775,20950,20950,20950,20950,0
20250311,182500,10374129775,20950,20950,20950,20950,0
20250311,182400,10374129775,20950,20950,20950,20950,0
20250311,182300,10374129775,20950,20950,20950,20950,0
20250311,182200,10374129775,20950,20950,20950,20950,0
20250311,182100,10374129775,20950,20950,20950,20950,0
20250311,182000,10374129775,20950,20950,20950,20950,0
20250311,181900,10374129775,20950,20950,20950,20950,0
20250311,181800,10374129775,20950,20950,20950,20950,0
20250311,181700,10374129775,20950,20950,20950,20950,0
20250311,181600,10374129775,20950,20950,20950,20950,6152
20250311,181500,10374129775,20950,20950,20950,20950,0
20250311,181400,10374129775,20950,20950,20950,20950,0
20250311,181300,10374129775,20950,20950,20950,20950,0
20250311,181200,10374129775,20950,20950,20950,20950,0
20250311,181100,10374129775,20950,20950,20950,20950,0
20250311,181000,10374129775,20950,20950,20950,20950,0
20250311,180900,10374129775,20950,20950,20950,20950,0
20250311,180800,10374129775,20950,20950,20950,20950,0
20250311,180700,10374129775,20950,20950,20950,20950,0
20250311,180600,10374129775,20950,20950,20950,20950,0
20250311,180500,10374129775,20950,20950,20950,20950,0
20250311,180400,10374129775,20950,20950,20950,20950,0
20250311,180300,10374129775,20950,20950,20950,20950,0
20250311,180200,10374129775,20950,20950,20950,20950,0
20250311,180100,10374129775,20950,20950,20950,20950,0
20250311,180000,10374129775,20950,20950,20950,20950,0
20250311,175900,10374129775,20950,20950,20950,20950,0
20250311,175800,10374129775,20950,20950,20950,20950,0
20250311,175700,10374129775,20950,20950,20950,20950,0
20250311,175600,10374129775,20950,20950,20950,20950,0
20250311,175500,10374129775,20950,20950,20950,20950,0
20250311,175400,10374129775,20950,20950,20950,20950,0
20250311,175300,10374129775,20950,20950,20950,20950,0
20250311,175200,10374129775,20950,20950,20950,20950,0
20250311,175100,10374129775,20950,20950,20950,20950,0
20250311,175000,10374129775,20950,20950,20950,20950,0
20250311,174900,10374129775,20950,20950,20950,20950,0
20250311,174800,10374129775,20950,20950,20950,20950,0
20250311,174700,10374129775,20950,20950,20950,20950,0
20250311,174600,10374129775,20950,20950,20950,20950,6152
20250311,174500,10374129775,20950,20950,20950,20950,0
20250311,174400,10374129775,20950,20950,20950,20950,0
20250311,174300,10374129775,20950,20950,20950,20950,0
20250311,174200,10374129775,20950,20950,20950,20950,0
20250311,174100,10374129775,20950,20950,20950,20950,0
20250311,174000,10374129775,20950,20950,20950,20950,0
20250311,173900,10374129775,20950,20950,20950,20950,0
20250311,173800,10374129775,20950,20950,20950,20950,0
20250311,173700,10374129775,20950,20950,20950,20950,0
20250311,173600,10374129775,20950,20950,20950,20950,0
20250311,173500,10374129775,20950,20950,20950,20950,0
20250311,173400,10374129775,20950,20950,20950,20950,0
20250311,173300,10374129775,20950,20950,20950,20950,0
20250311,173200,10374129775,20950,20950,20950,20950,0
20250311,173100,10374129775,20950,20950,20950,20950,0
20250311,173000,10374129775,20950,20950,20950,20950,0
20250311,172900,10374129775,20950,20950,20950,20950,0
20250311,172800,10374129775,20950,20950,20950,20950,0
20250311,172700,10374129775,20950,20950,20950,20950,0
20250311,172600,10374129775,20950,20950,20950,20950,0
20250311,172500,10374129775,20950,20950,20950,20950,0
20250311,172400,10374129775,20950,20950,20950,20950,0
20250311,172300,10374129775,20950,20950,20950,20950,0
20250311,172200,10374129775,20950,20950,20950,20950,0
20250311,172100,10374129775,20950,20950,20950,20950,0
20250311,172000,10374129775,20950,20950,20950,20950,0
20250311,171900,10374129775,20950,20950,20950,20950,0
20250311,171800,10374129775,20950,20950,20950,20950,0
20250311,171700,10374129775,20950,20950,20950,20950,0
20250311,171600,10374129775,20950,20950,20950,20950,6152
20250311,171500,10374129775,20950,20950,20950,20950,0
20250311,171400,10374129775,20950,20950,20950,20950,0
20250311,171300,10374129775,20950,20950,20950,20950,0
20250311,171200,10374129775,20950,20950,20950,20950,0
20250311,171100,10374129775,20950,20950,20950,20950,0
20250311,171000,10374129775,20950,20950,20950,20950,0
20250311,170900,10374129775,20950,20950,20950,20950,0
20250311,170800,10374129775,20950,20950,20950,20950,0
20250311,170700,10374129775,20950,20950,20950,20950,0
20250311,170600,10374129775,20950,20950,20950,20950,0
20250311,170500,10374129775,20950,20950,20950,20950,0
20250311,170400,10374129775,20950,20950,20950,20950,0
20250311,170300,10374129775,20950,20950,20950,20950,0
20250311,170200,10374129775,20950,20950,20950,20950,0
20250311,170100,10374129775,20950,20950,20950,20950,0
20250311,170000,10374129775,20950,20950,20950,20950,0
20250311,165900,10374129775,20950,20950,20950,20950,0
20250311,165800,10374129775,20950,20950,20950,20950,0
20250311,165700,10374129775,20950,20950,20950,20950,0
20250311,165600,10374129775,20950,20950,20950,20950,0
20250311,165500,10374129775,20950,20950,20950,20950,0
20250311,165400,10374129775,20950,20950,20950,20950,0
20250311,165300,10374129775,20950,20950,20950,20950,0
20250311,165200,10374129775,20950,20950,20950,20950,0
20250311,165100,10374129775,20950,20950,20950,20950,0
20250311,165000,10374129775,20950,20950,20950,20950,0
20250311,164900,10374129775,20950,20950,20950,20950,0
20250311,164800,10374129775,20950,20950,20950,20950,0
20250311,164700,10374129775,20950,20950,20950,20950,0
20250311,164600,10374129775,20950,20950,20950,20950,6152
20250311,164500,10374129775,20950,20950,20950,20950,0
20250311,164400,10374129775,20950,20950,20950,20950,0
20250311,164300,10374129775,20950,20950,20950,20950,0
20250311,164200,10374129775,20950,20950,20950,20950,0
20250311,164100,10374129775,20950,20950,20950,20950,0
20250311,164000,10374129775,20950,20950,20950,20950,0
20250311,163900,10374129775,20950,20950,20950,20950,0
20250311,163800,10374129775,20950,20950,20950,20950,0
20250311,163700,10374129775,20950,20950,20950,20950,0
20250311,163600,10374129775,20950,20950,20950,20950,0
20250311,163500,10374129775,20950,20950,20950,20950,0
20250311,163400,10374129775,20950,20950,20950,20950,0
20250311,163300,10374129775,20950,20950,20950,20950,0
20250311,163200,10374129775,20950,20950,20950,20950,0
20250311,163100,10374129775,20950,20950,20950,20950,0
20250311,163000,10374129775,20950,20950,20950,20950,0
20250311,162900,10374129775,20950,20950,20950,20950,0
20250311,162800,10374129775,20950,20950,20950,20950,0
20250311,162700,10374129775,20950,20950,20950,20950,0
20250311,162600,10374129775,20950,20950,20950,20950,0
20250311,162500,10374129775,20950,20950,20950,20950,0
20250311,162400,10374129775,20950,20950,20950,20950,0
20250311,162300,10374129775,20950,20950,20950,20950,0
20250311,162200,10374129775,20950,20950,20950,20950,0
20250311,162100,10374129775,20950,20950,20950,20950,0
20250311,162000,10374129775,20950,20950,20950,20950,0
20250311,161900,10374129775,20950,20950,20950,20950,0
20250311,161800,10374129775,20950,20950,20950,20950,0
20250311,161700,10374129775,20950,20950,20950,20950,0
20250311,161600,10374129775,20950,20950,20950,20950,6152
20250311,161500,10374129775,20950,20950,20950,20950,0
20250311,161400,10374129775,20950,20950,20950,20950,0
20250311,161300,10374129775,20950,20950,20950,20950,0
20250311,161200,10374129775,20950,20950,20950,20950,0
20250311,161100,10374129775,20950,20950,20950,20950,0
20250311,161000,10374129775,20950,20950,20950,20950,0
20250311,160900,10374129775,20950,20950,20950,20950,0
20250311,160800,10374129775,20950,20950,20950,20950,0
20250311,160700,10374129775,20950,20950,20950,20950,0
20250311,160600,10374129775,20950,20950,20950,20950,0
20250311,160500,10374129775,20950,20950,20950,20950,0
20250311,160400,10374129775,20950,20950,20950,20950,0
20250311,160300,10374129775,20950,20950,20950,20950,0
20250311,160200,10374129775,20950,20950,20950,20950,0
20250311,160100,10374129775,20950,20950,20950,20950,0
20250311,160000,10374129775,20950,20950,20950,20950,0
20250311,155900,10374129775,20950,20950,20950,20950,0
20250311,155800,10374129775,20950,20950,20950,20950,0
20250311,155700,10374129775,20950,20950,20950,20950,0
20250311,155600,10374129775,20950,20950,20950,20950,0
20250311,155500,10374129775,20950,20950,20950,20950,0
20250311,155400,10374129775,20950,20950,20950,20950,0
20250311,155300,10374129775,20950,20950,20950,20950,0
20250311,155200,10374129775,20950,20950,20950,20950,0
20250311,155100,10374129775,20950,20950,20950,20950,0
20250311,155000,10374129775,20950,20950,20950,20950,0
20250311,154900,10374129775,20950,20950,20950,20950,0
20250311,154800,10374129775,20950,20950,20950,20950,0
20250311,154700,10374129775,20950,20950,20950,20950,0
20250311,154600,10374129775,20950,20950,20950,20950,6152
20250311,154500,10374129775,20950,20950,20950,20950,0
20250311,154400,10374129775,20950,20950,20950,20950,0
20250311,154300,10374129775,20950,20950,20950,20950,0
20250311,154200,10374129775,20950,20950,20950,20950,0
20250311,154100,10374129775,20950,20950,20950,20950,0
20250311,154000,10374129775,20950,20950,20950,20950,0
20250311,153900,10374129775,20950,20950,20950,20950,0
20250311,153800,10374129775,20950,20950,20950,20950,0
20250311,153700,10374129775,20950,20950,20950,20950,0
20250311,153600,10374129775,20950,20950,20950,20950,0
20250311,153500,10374129775,20950,20950,20950,20950,0
20250311,153400,10374129775,20950,20950,20950,20950,0
20250311,153300,10374129775,20950,20950,20950,20950,0
20250311,153200,10374129775,20950,20950,20950,20950,0
20250311,153100,10374129775,20950,20950,20950,20950,0
20250311,153000,10374129775,20950,20950,20950,20950,6152
20250311,152900,10245245375,20950,20950,20950,20950,0
20250311,152800,10245245375,20950,20950,20950,20950,0
20250311,152700,10245245375,20950,20950,20950,20950,0
20250311,152600,10245245375,20950,20950,20950,20950,0
20250311,152500,10245245375,20950,20950,20950,20950,0
20250311,152400,10245245375,20950,20950,20950,20950,0
20250311,152300,10245245375,20950,20950,20950,20950,0
20250311,152200,10245245375,20950,20950,20950,20950,0
20250311,152100,10245245375,20950,20950,20950,20950,0
20250311,152000,10245245375,20950,20950,20950,20950,0
20250311,151900,10245245375,20950,20950,21050,20950,1045
20250311,151800,10223311725,20950,21000,21050,20950,1705
20250311,151700,10187523225,20950,21050,21050,20950,1638
20250311,151600,10153122225,21050,21000,21050,20950,3707
20250311,151500,10075250775,21000,21050,21050,21000,464
20250311,151400,10065495075,21050,21050,21100,21000,2986
20250311,151300,10002633225,21100,21100,21100,21050,927
20250311,151200,9983099575,21100,21100,21100,21050,620
20250311,151100,9970034275,21050,21100,21100,21050,271
20250311,151000,9964322275,21100,21100,21150,21050,262
20250311,150900,9958791475,21100,21100,21150,21100,995
20250311,150800,9937786225,21100,21150,21150,21100,507
20250311,150700,9927077825,21100,21100,21150,21050,586
20250311,150600,9914706725,21100,21050,21100,21050,511
20250311,150500,9903926825,21100,21100,21100,21050,1066
20250311,150400,9881437775,21100,21100,21100,21050,1191
20250311,150300,9856308425,21100,21100,21100,21050,1182
20250311,150200,9831383525,21100,21150,21150,21050,2113
20250311,150100,9786821975,21100,21150,21200,21100,1066
20250311,150000,9764282325,21150,21200,21200,21100,2530
20250311,145900,9710766275,21200,21150,21200,21100,912
20250311,145800,9691455375,21150,21150,21150,21100,1367
20250311,145700,9662572275,21150,21100,21150,21050,2516
20250311,145600,9609507275,21100,21100,21100,21050,1229
20250311,145500,9583585175,21100,21100,21100,21050,662
20250311,145400,9569621875,21100,21050,21100,21050,445
20250311,145300,9560241775,21050,21100,21100,21000,3642
20250311,145200,9483660925,21100,21050,21100,21050,1036
20250311,145100,9461811925,21050,21100,21100,21050,610
20250311,145000,9448954125,21100,21050,21100,21050,707
20250311,144900,9434050975,21100,21100,21150,21050,2017
20250311,144800,9391485225,21150,21200,21200,21100,1636
20250311,144700,9356877025,21200,21200,21250,21150,962
20250311,144600,9336486325,21200,21150,21200,21150,331
20250311,144500,9329478425,21200,21250,21250,21150,1194
20250311,144400,9304150225,21250,21200,21250,21200,398
20250311,144300,9295699825,21200,21200,21250,21150,700
20250311,144200,9280846950,21200,21250,21250,21200,511
20250311,144100,9269994400,21250,21200,21250,21150,404
20250311,144000,9261424450,21200,21250,21250,21150,931
20250311,143900,9241676450,21250,21250,21300,21200,617
20250311,143800,9228556950,21250,21250,21250,21200,585
20250311,143700,9216128550,21200,21200,21250,21150,436
20250311,143600,9206884400,21200,21250,21250,21150,623
20250311,143500,9193661800,21250,21200,21250,21200,643
20250311,143400,9180009800,21250,21200,21250,21200,761
20250311,143300,9163853850,21200,21150,21300,21150,654
20250311,143200,9149967150,21200,21150,21250,21150,806
20250311,143100,9132875350,21200,21200,21250,21150,976
20250311,143000,9112194750,21200,21250,21250,21150,3022
20250311,142900,9048142150,21200,21200,21250,21200,835
20250311,142800,9030408400,21250,21200,21250,21200,179
20250311,142700,9026607650,21200,21250,21250,21200,858
20250311,142600,9008397800,21200,21250,21250,21200,503
20250311,142500,8997717850,21200,21250,21250,21200,416
20250311,142400,8988880650,21200,21250,21250,21150,836
20250311,142300,8971138850,21250,21250,21250,21200,434
20250311,142200,8961925375,21250,21250,21250,21200,981
20250311,142100,8941102375,21200,21200,21250,21150,369
20250311,142000,8933277275,21150,21200,21250,21150,1348
20250311,141900,8904705875,21150,21150,21200,21150,1051
20250311,141800,8882433375,21200,21200,21200,21150,473
20250311,141700,8872416575,21150,21200,21200,21150,265
20250311,141600,8866799675,21200,21200,21200,21150,1042
20250311,141500,8844718475,21150,21200,21200,21150,184
20250311,141400,8840820525,21200,21200,21200,21100,638
20250311,141300,8827309950,21200,21150,21200,21150,1442
20250311,141200,8796751350,21150,21200,21200,21100,436
20250311,141100,8787530250,21200,21250,21250,21150,1336
20250311,141000,8759219500,21250,21300,21300,21200,2610
20250311,140900,8703772300,21300,21300,21300,21250,569
20250311,140800,8691655550,21250,21300,21300,21250,848
20250311,140700,8673606800,21300,21250,21300,21200,358
20250311,140600,8665995000,21300,21300,21300,21200,1710
20250311,140500,8629640800,21300,21300,21300,21250,222
20250311,140400,8624914850,21300,21300,21300,21250,469
20250311,140300,8614927400,21300,21300,21300,21250,1528
20250311,140200,8582417750,21250,21300,21300,21250,348
20250311,140100,8575007550,21300,21250,21300,21200,631
20250311,140000,8561590150,21250,21250,21250,21200,1059
20250311,135900,8539093450,21250,21200,21250,21200,349
20250311,135800,8531678950,21200,21250,21250,21200,541
20250311,135700,8520183800,21250,21250,21250,21200,355
20250311,135600,8512646350,21200,21150,21300,21150,898
20250311,135500,8493561600,21200,21200,21250,21150,973
20250311,135400,8472913300,21200,21200,21250,21150,552
20250311,135300,8461210050,21250,21250,21250,21150,649
20250311,135200,8447446750,21250,21200,21250,21150,286
20250311,135100,8441379400,21250,21200,21250,21200,580
20250311,135000,8429064900,21200,21200,21250,21150,636
20250311,134900,8415582600,21200,21200,21200,21150,171
20250311,134800,8411957700,21200,21250,21250,21150,880
20250311,134700,8393304950,21150,21200,21250,21150,1052
20250311,134600,8371019100,21150,21150,21200,21150,437
20250311,134500,8361757150,21150,21200,21250,21150,470
20250311,134400,8351798050,21200,21150,21200,21100,967
20250311,134300,8331337300,21150,21200,21200,21150,1630
20250311,134200,8296835200,21200,21200,21200,21150,429
20250311,134100,8287741900,21200,21250,21250,21150,1492
20250311,134000,8256100600,21250,21200,21250,21150,1082
20250311,133900,8233127800,21200,21200,21250,21200,126
20250311,133800,8230454550,21250,21150,21250,21150,731
20250311,133700,8214952650,21200,21150,21200,21150,750
20250311,133600,8199059700,21200,21200,21200,21150,175
20250311,133500,8195350850,21200,21200,21200,21100,569
20250311,133400,8183317750,21150,21200,21200,21150,619
20250311,133300,8170215900,21150,21150,21150,21100,606
20250311,133200,8157405500,21150,21150,21150,21100,284
20250311,133100,8151399600,21150,21200,21200,21100,308
20250311,133000,8144889600,21200,21150,21200,21150,1289
20250311,132900,8117615800,21200,21200,21200,21150,875
20250311,132800,8099100650,21200,21200,21200,21150,391
20250311,132700,8090812800,21200,21150,21250,21150,504
20250311,132600,8080122850,21150,21200,21250,21150,1080
20250311,132500,8057261650,21250,21250,21250,21150,636
20250311,132400,8043765150,21250,21250,21250,21200,487
20250311,132300,8033419950,21150,21250,21250,21150,766
20250311,132200,8017183100,21250,21200,21250,21150,369
20250311,132100,8009344900,21200,21200,21250,21150,2057
20250311,132000,7965697250,21250,21200,21250,21150,562
20250311,131900,7953788900,21200,21150,21200,21100,1572
20250311,131800,7920480150,21150,21150,21150,21100,278
20250311,131700,7914605550,21200,21100,21200,21100,324
20250311,131600,7907758350,21150,21150,21200,21100,483
20250311,131500,7897548800,21100,21150,21200,21100,2634
20250311,131400,7841835450,21150,21050,21150,21050,1077
20250311,131300,7819096250,21100,21200,21200,21050,2914
20250311,131200,7757535850,21200,21250,21250,21150,3901
20250311,131100,7674821300,21250,21250,21250,21200,527
20250311,131000,7663626950,21250,21250,21250,21200,277
20250311,130900,7657747700,21250,21250,21300,21200,1244
20250311,130800,7631305400,21300,21300,21300,21200,854
20250311,130700,7613150600,21250,21300,21300,21250,621
20250311,130600,7599941300,21250,21250,21300,21250,126
20250311,130500,7597261150,21250,21300,21300,21250,2490
20250311,130400,7544327450,21300,21250,21300,21250,3527
20250311,130300,7469352850,21300,21300,21300,21200,285
20250311,130200,7463292775,21250,21300,21300,21250,515
20250311,130100,7452334225,21250,21250,21300,21200,563
20250311,130000,7440369925,21250,21250,21250,21200,616
20250311,125900,7427286575,21250,21250,21300,21200,897
20250311,125800,7408235425,21250,21250,21250,21200,457
20250311,125700,7398525650,21250,21200,21250,21200,672
20250311,125600,7384251450,21250,21250,21250,21200,307
20250311,125500,7377728050,21200,21300,21300,21200,503
20250311,125400,7367037700,21250,21250,21300,21200,818
20250311,125300,7349667500,21200,21250,21300,21200,367
20250311,125200,7341859500,21250,21300,21300,21250,2746
20250311,125100,7283498600,21300,21300,21300,21250,444
20250311,125000,7274042800,21300,21300,21350,21250,318
20250311,124900,7267268850,21350,21250,21350,21250,555
20250311,124800,7255441750,21300,21300,21300,21250,285
20250311,124700,7249372450,21250,21300,21350,21250,449
20250311,124600,7239805800,21350,21350,21400,21350,1035
20250311,124500,7217699950,21350,21350,21350,21350,364
20250311,124400,7209928550,21350,21300,21350,21250,513
20250311,124300,7198996100,21350,21350,21350,21350,433
20250311,124200,7189751550,21350,21350,21350,21300,523
20250311,124100,7178598100,21300,21350,21350,21250,277
20250311,124000,7172692500,21300,21350,21350,21250,392
20250311,123900,7164345250,21350,21350,21350,21300,657
20250311,123800,7150328350,21350,21300,21350,21250,541
20250311,123700,7138793000,21300,21350,21350,21300,1745
20250311,123600,7101615550,21300,21350,21350,21300,607
20250311,123500,7088658050,21350,21350,21350,21300,561
20250311,123400,7076690650,21350,21350,21350,21300,515
20250311,123300,7065707650,21350,21350,21350,21300,542
20250311,123200,7054143700,21350,21300,21350,21300,211
20250311,123100,7049639150,21350,21300,21350,21300,696
20250311,123000,7034794250,21350,21350,21350,21300,619
20250311,122900,7021581350,21350,21300,21350,21300,276
20250311,122800,7015696400,21300,21350,21350,21300,422
20250311,122700,7006690500,21300,21300,21350,21300,522
20250311,122600,6995560050,21300,21300,21350,21250,570
20250311,122500,6983400900,21300,21300,21350,21250,564
20250311,122400,6971385250,21300,21300,21300,21250,451
20250311,122300,6961789000,21250,21300,21350,21250,582
20250311,122200,6949369900,21350,21300,21350,21250,270
20250311,122100,6943609850,21350,21350,21350,21300,474
20250311,122000,6933500150,21300,21350,21350,21250,1313
20250311,121900,6905519500,21350,21300,21350,21250,562
20250311,121800,6893546950,21250,21350,21350,21250,564
20250311,121700,6881543250,21350,21350,21400,21250,1552
20250311,121600,6848432600,21350,21350,21400,21300,591
20250311,121500,6835810600,21350,21350,21400,21350,897
20250311,121400,6816642400,21400,21400,21400,21350,245
20250311,121300,6811407050,21450,21400,21450,21350,728
20250311,121200,6795829650,21400,21400,21450,21350,1229
20250311,121100,6769508350,21450,21400,21450,21350,395
20250311,121000,6761057700,21400,21400,21400,21350,1021
20250311,120900,6739239750,21400,21400,21450,21350,653
20250311,120800,6725265700,21400,21400,21400,21350,503
20250311,120700,6714501650,21400,21400,21400,21350,998
20250311,120600,6693154350,21400,21350,21400,21350,134
20250311,120500,6690287100,21350,21450,21450,21300,1750
20250311,120400,6652872650,21450,21400,21450,21350,1336
20250311,120300,6624285400,21400,21350,21400,21350,487
20250311,120200,6613865200,21400,21350,21450,21350,827
20250311,120100,6596166200,21400,21400,21400,21350,1776
20250311,120000,6558173800,21400,21400,21400,21350,484
20250311,115900,6547822300,21350,21400,21400,21350,422
20250311,115800,6538797350,21400,21400,21400,21350,1081
20250311,115700,6515709800,21350,21300,21400,21300,2607
20250311,115600,6460051400,21350,21300,21350,21300,391
20250311,115500,6451707500,21350,21300,21350,21300,473
20250311,115400,6441611300,21350,21300,21350,21300,919
20250311,115300,6422012700,21300,21350,21350,21300,986
20250311,115200,6400990125,21300,21350,21400,21300,654
20250311,115100,6387036675,21350,21350,21400,21300,406
20250311,115000,6378362925,21350,21350,21400,21350,899
20250311,114900,6359148725,21350,21350,21400,21350,612
20250311,114800,6346066425,21300,21400,21400,21300,1071
20250311,114700,6323199775,21400,21400,21400,21350,492
20250311,114600,6312675375,21350,21350,21400,21350,556
20250311,114500,6300796025,21400,21300,21400,21300,755
20250311,114400,6284685075,21350,21350,21400,21300,1761
20250311,114300,6247085575,21400,21350,21400,21300,394
20250311,114200,6238673675,21300,21350,21350,21300,383
20250311,114100,6230496875,21350,21350,21400,21300,1405
20250311,114000,6200500175,21350,21350,21350,21300,379
20250311,113900,6192410175,21350,21350,21350,21300,567
20250311,113800,6180305275,21350,21350,21400,21300,817
20250311,113700,6162867925,21350,21350,21350,21300,903
20250311,113600,6143590975,21300,21350,21350,21300,701
20250311,113500,6128632525,21350,21350,21350,21300,481
20250311,113400,6118363400,21350,21300,21350,21300,1067
20250311,113300,6095593800,21350,21350,21350,21300,264
20250311,113200,6089959300,21350,21400,21400,21300,1318
20250311,113100,6061833800,21350,21350,21350,21300,1086
20250311,113000,6038660400,21350,21300,21350,21300,405
20250311,112900,6030016150,21350,21350,21350,21300,434
20250311,112800,6020750500,21350,21350,21350,21300,419
20250311,112700,6011811300,21350,21350,21350,21300,604
20250311,112600,5998915975,21350,21400,21400,21300,2221
20250311,112500,5951498775,21400,21400,21400,21350,540
20250311,112400,5939942975,21350,21400,21400,21300,2038
20250311,112300,5896371900,21400,21400,21400,21350,1200
20250311,112200,5870698550,21400,21350,21400,21350,5720
20250311,112100,5748336900,21350,21300,21400,21250,4123
20250311,112000,5660338750,21300,21300,21350,21250,244
20250311,111900,5655137850,21300,21300,21350,21250,788
20250311,111800,5638343050,21300,21250,21350,21200,6205
20250311,111700,5506273650,21250,21250,21250,21250,246
20250311,111600,5501046150,21200,21200,21250,21150,4606
20250311,111500,5403406450,21200,21150,21250,21150,377
20250311,111400,5395412900,21150,21250,21250,21150,1212
20250311,111300,5369757700,21150,21200,21250,21150,662
20250311,111200,5355738300,21150,21200,21200,21150,372
20250311,111100,5347854750,21200,21150,21200,21100,730
20250311,111000,5332407150,21150,21150,21200,21150,899
20250311,110900,5313385500,21150,21150,21200,21100,474
20250311,110800,5303356000,21150,21100,21150,21100,587
20250311,110700,5290952300,21150,21200,21200,21100,1246
20250311,110600,5264633750,21150,21200,21200,21100,727
20250311,110500,5249259350,21150,21100,21200,21100,491
20250311,110400,5238878700,21150,21200,21200,21100,3072
20250311,110300,5173898400,21200,21250,21250,21150,1078
20250311,110200,5151048100,21200,21250,21250,21150,1261
20250311,110100,5124294150,21200,21250,21250,21150,847
20250311,110000,5106339300,21250,21200,21250,21150,7262
20250311,105900,4952375750,21200,21150,21200,21100,889
20250311,105800,4933561450,21150,21100,21200,21050,7103
20250311,105700,4783430100,21100,21100,21150,21050,894
20250311,105600,4764553900,21100,21100,21100,21050,736
20250311,105500,4749032650,21100,21100,21100,21050,895
20250311,105400,4730157000,21100,21050,21100,21050,696
20250311,105300,4715475350,21100,21100,21150,21050,738
20250311,105200,4699895700,21150,21150,21150,21050,516
20250311,105100,4688999100,21100,21100,21100,21050,762
20250311,105000,4672929150,21100,21100,21100,21050,610
20250311,104900,4660059875,21100,21050,21100,21000,631
20250311,104800,4646759725,21050,21050,21100,21000,866
20250311,104700,4628524875,21000,21050,21100,21000,516
20250311,104600,4617652275,21050,21050,21100,21000,3563
20250311,104500,4542634275,21050,21100,21100,21000,11428
20250311,104400,4302120825,21100,21100,21100,21050,312
20250311,104300,4295537975,21100,21100,21100,21050,1090
20250311,104200,4272540675,21100,21050,21100,21050,354
20250311,104100,4265074975,21100,21050,21100,21000,930
20250311,104000,4245478475,21100,21050,21100,21050,939
20250311,103900,4225702275,21050,21100,21100,21000,3877
20250311,103800,4144097375,21100,21050,21100,20950,812
20250311,103700,4127026075,21050,21050,21100,21000,1659
20250311,103600,4092057675,21000,21100,21100,20950,3414
20250311,103500,4020346875,21050,21050,21100,21000,1841
20250311,103400,3981603725,21050,21000,21050,21000,641
20250311,103300,3968113225,21050,21050,21050,21000,757
20250311,103200,3952181425,21050,21000,21050,21000,444
20250311,103100,3942839800,21000,21000,21050,21000,348
20250311,103000,3935525550,21050,21000,21050,20950,1888
20250311,102900,3895870550,21000,21000,21000,20950,1297
20250311,102800,3868643000,21000,21000,21000,20950,284
20250311,102700,3862685800,21000,20950,21000,20950,571
20250311,102600,3850696050,21000,20950,21000,20900,447
20250311,102500,3841321050,20900,20950,20950,20850,1502
20250311,102400,3809937650,20900,20950,20950,20900,873
20250311,102300,3791650950,20950,20950,20950,20900,1484
20250311,102200,3760562400,20950,20900,20950,20850,4112
20250311,102100,3674616800,20900,20850,20900,20850,259
20250311,102000,3669209450,20850,20900,20900,20800,528
20250311,101900,3658184700,20900,20900,20900,20800,535
20250311,101800,3647024300,20850,20850,20900,20800,356
20250311,101700,3639600200,20850,20900,20900,20850,462
20250311,101600,3629946000,20900,20900,20900,20800,894
20250311,101500,3611287500,20900,20850,20900,20800,1004
20250311,101400,3590352900,20850,20800,20850,20800,951
20250311,101300,3570553200,20850,20850,20900,20850,671
20250311,101200,3556551700,20900,20850,20900,20825,1781
20250311,101100,3519387100,20850,20850,20900,20800,1892
20250311,101000,3479923300,20800,20800,20800,20750,6100
20250311,100900,3353045450,20800,20750,20800,20750,660
20250311,100800,3339335800,20750,20750,20800,20750,332
20250311,100700,3332438450,20800,20850,20850,20800,1745
20250311,100600,3296124050,20800,20850,20850,20800,1329
20250311,100500,3268433800,20850,20800,20850,20800,2899
20250311,100400,3208126050,20750,20850,20850,20750,2808
20250311,100300,3149705950,20850,20900,20900,20800,1087
20250311,100200,3127053000,20850,20900,20900,20800,447
20250311,100100,3117733300,20850,20800,20900,20800,525
20250311,100000,3106787100,20850,20850,20900,20800,581
20250311,095900,3094663500,20850,20850,20900,20800,922
20250311,095800,3075433650,20850,20850,20900,20800,1531
20250311,095700,3043501450,20850,20850,20900,20800,446
20250311,095600,3034202950,20850,20800,20900,20800,1409
20250311,095500,3004861600,20800,20900,20900,20800,1526
20250311,095400,2973041550,20900,20900,20950,20850,12843
20250311,095300,2705117650,20850,20950,21000,20850,2062
20250311,095200,2661939600,20900,20950,21000,20900,2156
20250311,095100,2616851000,20950,20950,20950,20900,701
20250311,095000,2602179350,20900,20950,21000,20900,1572
20250311,094900,2569250500,20950,20950,21050,20950,1442
20250311,094800,2538982500,21000,21050,21050,20950,1063
20250311,094700,2516649350,21050,21000,21050,20950,2611
20250311,094600,2461856350,21000,21000,21050,20950,2860
20250311,094500,2401709475,21000,21000,21050,20950,681
20250311,094400,2387412025,21050,20950,21050,20950,3425
20250311,094300,2315459275,21000,20950,21000,20900,1317
20250311,094200,2287861775,20950,20950,20975,20900,753
20250311,094100,2272100075,20950,21000,21000,20900,614
20250311,094000,2259230325,20900,20950,21050,20900,1779
20250311,093900,2221915125,20950,20950,21000,20900,3479
20250311,093800,2148992925,21000,20900,21000,20900,2059
20250311,093700,2105900950,20950,20950,20950,20900,664
20250311,093600,2092013900,20950,20850,20950,20800,3819
20250311,093500,2012265750,20850,20800,20850,20800,800
20250311,093400,1995604000,20800,20850,20850,20750,2064
20250311,093300,1952660600,20850,20800,20850,20800,540
20250311,093200,1941415750,20800,20750,20800,20725,3679
20250311,093100,1865095675,20775,20750,20850,20750,676
20250311,093000,1851062975,20750,20800,20850,20750,449
20250311,092900,1841735575,20750,20750,20850,20750,1262
20250311,092800,1815498675,20800,20750,20800,20750,1126
20250311,092700,1792123225,20750,20775,20800,20750,663
20250311,092600,1778349200,20800,20750,20800,20750,606
20250311,092500,1765774650,20800,20750,20800,20700,613
20250311,092400,1753052200,20800,20800,20850,20750,509
20250311,092300,1742465400,20750,20750,20800,20700,1660
20250311,092200,1708040550,20750,20750,20750,20700,1491
20250311,092100,1677104400,20750,20700,20750,20700,672
20250311,092000,1663182650,20700,20700,20750,20650,1037
20250311,091900,1641718200,20800,20800,20800,20750,913
20250311,091800,1622772100,20750,20800,20800,20700,1325
20250311,091700,1595271150,20700,20800,20850,20700,19171
20250311,091600,1198117500,20800,20850,20850,20800,358
20250311,091500,1190667100,20850,20900,20900,20800,2103
20250311,091400,1146842150,20900,20800,20900,20750,1358
20250311,091300,1118558950,20800,20750,20800,20700,498
20250311,091200,1108218225,20750,20700,20800,20700,2939
20250311,091100,1047297525,20750,20800,20800,20750,1337
20250311,091000,1019551775,20850,20775,20850,20700,1217
20250311,090900,994260700,20700,20850,20950,20700,7563
20250311,090800,836792550,20900,20850,20950,20850,2995
20250311,090700,774174450,20800,20800,20900,20800,1030
20250311,090600,752722350,20750,20900,20900,20750,4224
20250311,090500,664846400,20850,20850,20950,20850,3722
20250311,090400,587212450,20900,20750,20900,20750,4380
20250311,090300,496024300,20750,20800,20900,20750,4544
20250311,090200,401333550,20800,20900,20900,20750,2209
20250311,090100,355381950,20900,20900,20950,20700,5441
20250311,090000,242149900,20900,20900,21050,20800,11539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211600 10374129775 20950 20950 20950 20950 6152
3 20250311 211500 10374129775 20950 20950 20950 20950 0
4 20250311 211400 10374129775 20950 20950 20950 20950 0
5 20250311 211300 10374129775 20950 20950 20950 20950 0
6 20250311 211200 10374129775 20950 20950 20950 20950 0
7 20250311 211100 10374129775 20950 20950 20950 20950 0
8 20250311 211000 10374129775 20950 20950 20950 20950 0
9 20250311 210900 10374129775 20950 20950 20950 20950 0
10 20250311 210800 10374129775 20950 20950 20950 20950 0
11 20250311 210700 10374129775 20950 20950 20950 20950 0
12 20250311 210600 10374129775 20950 20950 20950 20950 0
13 20250311 210500 10374129775 20950 20950 20950 20950 0
14 20250311 210400 10374129775 20950 20950 20950 20950 0
15 20250311 210300 10374129775 20950 20950 20950 20950 0
16 20250311 210200 10374129775 20950 20950 20950 20950 0
17 20250311 210100 10374129775 20950 20950 20950 20950 0
18 20250311 210000 10374129775 20950 20950 20950 20950 0
19 20250311 205900 10374129775 20950 20950 20950 20950 0
20 20250311 205800 10374129775 20950 20950 20950 20950 0
21 20250311 205700 10374129775 20950 20950 20950 20950 0
22 20250311 205600 10374129775 20950 20950 20950 20950 0
23 20250311 205500 10374129775 20950 20950 20950 20950 0
24 20250311 205400 10374129775 20950 20950 20950 20950 0
25 20250311 205300 10374129775 20950 20950 20950 20950 0
26 20250311 205200 10374129775 20950 20950 20950 20950 0
27 20250311 205100 10374129775 20950 20950 20950 20950 0
28 20250311 205000 10374129775 20950 20950 20950 20950 0
29 20250311 204900 10374129775 20950 20950 20950 20950 0
30 20250311 204800 10374129775 20950 20950 20950 20950 0
31 20250311 204700 10374129775 20950 20950 20950 20950 0
32 20250311 204600 10374129775 20950 20950 20950 20950 6152
33 20250311 204500 10374129775 20950 20950 20950 20950 0
34 20250311 204400 10374129775 20950 20950 20950 20950 0
35 20250311 204300 10374129775 20950 20950 20950 20950 0
36 20250311 204200 10374129775 20950 20950 20950 20950 0
37 20250311 204100 10374129775 20950 20950 20950 20950 0
38 20250311 204000 10374129775 20950 20950 20950 20950 0
39 20250311 203900 10374129775 20950 20950 20950 20950 0
40 20250311 203800 10374129775 20950 20950 20950 20950 0
41 20250311 203700 10374129775 20950 20950 20950 20950 0
42 20250311 203600 10374129775 20950 20950 20950 20950 0
43 20250311 203500 10374129775 20950 20950 20950 20950 0
44 20250311 203400 10374129775 20950 20950 20950 20950 0
45 20250311 203300 10374129775 20950 20950 20950 20950 0
46 20250311 203200 10374129775 20950 20950 20950 20950 0
47 20250311 203100 10374129775 20950 20950 20950 20950 0
48 20250311 203000 10374129775 20950 20950 20950 20950 0
49 20250311 202900 10374129775 20950 20950 20950 20950 0
50 20250311 202800 10374129775 20950 20950 20950 20950 0
51 20250311 202700 10374129775 20950 20950 20950 20950 0
52 20250311 202600 10374129775 20950 20950 20950 20950 0
53 20250311 202500 10374129775 20950 20950 20950 20950 0
54 20250311 202400 10374129775 20950 20950 20950 20950 0
55 20250311 202300 10374129775 20950 20950 20950 20950 0
56 20250311 202200 10374129775 20950 20950 20950 20950 0
57 20250311 202100 10374129775 20950 20950 20950 20950 0
58 20250311 202000 10374129775 20950 20950 20950 20950 0
59 20250311 201900 10374129775 20950 20950 20950 20950 0
60 20250311 201800 10374129775 20950 20950 20950 20950 0
61 20250311 201700 10374129775 20950 20950 20950 20950 0
62 20250311 201600 10374129775 20950 20950 20950 20950 6152
63 20250311 201500 10374129775 20950 20950 20950 20950 0
64 20250311 201400 10374129775 20950 20950 20950 20950 0
65 20250311 201300 10374129775 20950 20950 20950 20950 0
66 20250311 201200 10374129775 20950 20950 20950 20950 0
67 20250311 201100 10374129775 20950 20950 20950 20950 0
68 20250311 201000 10374129775 20950 20950 20950 20950 0
69 20250311 200900 10374129775 20950 20950 20950 20950 0
70 20250311 200800 10374129775 20950 20950 20950 20950 0
71 20250311 200700 10374129775 20950 20950 20950 20950 0
72 20250311 200600 10374129775 20950 20950 20950 20950 0
73 20250311 200500 10374129775 20950 20950 20950 20950 0
74 20250311 200400 10374129775 20950 20950 20950 20950 0
75 20250311 200300 10374129775 20950 20950 20950 20950 0
76 20250311 200200 10374129775 20950 20950 20950 20950 0
77 20250311 200100 10374129775 20950 20950 20950 20950 0
78 20250311 200000 10374129775 20950 20950 20950 20950 0
79 20250311 195900 10374129775 20950 20950 20950 20950 0
80 20250311 195800 10374129775 20950 20950 20950 20950 0
81 20250311 195700 10374129775 20950 20950 20950 20950 0
82 20250311 195600 10374129775 20950 20950 20950 20950 0
83 20250311 195500 10374129775 20950 20950 20950 20950 0
84 20250311 195400 10374129775 20950 20950 20950 20950 0
85 20250311 195300 10374129775 20950 20950 20950 20950 0
86 20250311 195200 10374129775 20950 20950 20950 20950 0
87 20250311 195100 10374129775 20950 20950 20950 20950 0
88 20250311 195000 10374129775 20950 20950 20950 20950 0
89 20250311 194900 10374129775 20950 20950 20950 20950 0
90 20250311 194800 10374129775 20950 20950 20950 20950 0
91 20250311 194700 10374129775 20950 20950 20950 20950 0
92 20250311 194600 10374129775 20950 20950 20950 20950 6152
93 20250311 194500 10374129775 20950 20950 20950 20950 0
94 20250311 194400 10374129775 20950 20950 20950 20950 0
95 20250311 194300 10374129775 20950 20950 20950 20950 0
96 20250311 194200 10374129775 20950 20950 20950 20950 0
97 20250311 194100 10374129775 20950 20950 20950 20950 0
98 20250311 194000 10374129775 20950 20950 20950 20950 0
99 20250311 193900 10374129775 20950 20950 20950 20950 0
100 20250311 193800 10374129775 20950 20950 20950 20950 0
101 20250311 193700 10374129775 20950 20950 20950 20950 0
102 20250311 193600 10374129775 20950 20950 20950 20950 0
103 20250311 193500 10374129775 20950 20950 20950 20950 0
104 20250311 193400 10374129775 20950 20950 20950 20950 0
105 20250311 193300 10374129775 20950 20950 20950 20950 0
106 20250311 193200 10374129775 20950 20950 20950 20950 0
107 20250311 193100 10374129775 20950 20950 20950 20950 0
108 20250311 193000 10374129775 20950 20950 20950 20950 0
109 20250311 192900 10374129775 20950 20950 20950 20950 0
110 20250311 192800 10374129775 20950 20950 20950 20950 0
111 20250311 192700 10374129775 20950 20950 20950 20950 0
112 20250311 192600 10374129775 20950 20950 20950 20950 0
113 20250311 192500 10374129775 20950 20950 20950 20950 0
114 20250311 192400 10374129775 20950 20950 20950 20950 0
115 20250311 192300 10374129775 20950 20950 20950 20950 0
116 20250311 192200 10374129775 20950 20950 20950 20950 0
117 20250311 192100 10374129775 20950 20950 20950 20950 0
118 20250311 192000 10374129775 20950 20950 20950 20950 0
119 20250311 191900 10374129775 20950 20950 20950 20950 0
120 20250311 191800 10374129775 20950 20950 20950 20950 0
121 20250311 191700 10374129775 20950 20950 20950 20950 0
122 20250311 191600 10374129775 20950 20950 20950 20950 6152
123 20250311 191500 10374129775 20950 20950 20950 20950 0
124 20250311 191400 10374129775 20950 20950 20950 20950 0
125 20250311 191300 10374129775 20950 20950 20950 20950 0
126 20250311 191200 10374129775 20950 20950 20950 20950 0
127 20250311 191100 10374129775 20950 20950 20950 20950 0
128 20250311 191000 10374129775 20950 20950 20950 20950 0
129 20250311 190900 10374129775 20950 20950 20950 20950 0
130 20250311 190800 10374129775 20950 20950 20950 20950 0
131 20250311 190700 10374129775 20950 20950 20950 20950 0
132 20250311 190600 10374129775 20950 20950 20950 20950 0
133 20250311 190500 10374129775 20950 20950 20950 20950 0
134 20250311 190400 10374129775 20950 20950 20950 20950 0
135 20250311 190300 10374129775 20950 20950 20950 20950 0
136 20250311 190200 10374129775 20950 20950 20950 20950 0
137 20250311 190100 10374129775 20950 20950 20950 20950 0
138 20250311 190000 10374129775 20950 20950 20950 20950 0
139 20250311 185900 10374129775 20950 20950 20950 20950 0
140 20250311 185800 10374129775 20950 20950 20950 20950 0
141 20250311 185700 10374129775 20950 20950 20950 20950 0
142 20250311 185600 10374129775 20950 20950 20950 20950 0
143 20250311 185500 10374129775 20950 20950 20950 20950 0
144 20250311 185400 10374129775 20950 20950 20950 20950 0
145 20250311 185300 10374129775 20950 20950 20950 20950 0
146 20250311 185200 10374129775 20950 20950 20950 20950 0
147 20250311 185100 10374129775 20950 20950 20950 20950 0
148 20250311 185000 10374129775 20950 20950 20950 20950 0
149 20250311 184900 10374129775 20950 20950 20950 20950 0
150 20250311 184800 10374129775 20950 20950 20950 20950 0
151 20250311 184700 10374129775 20950 20950 20950 20950 0
152 20250311 184600 10374129775 20950 20950 20950 20950 6152
153 20250311 184500 10374129775 20950 20950 20950 20950 0
154 20250311 184400 10374129775 20950 20950 20950 20950 0
155 20250311 184300 10374129775 20950 20950 20950 20950 0
156 20250311 184200 10374129775 20950 20950 20950 20950 0
157 20250311 184100 10374129775 20950 20950 20950 20950 0
158 20250311 184000 10374129775 20950 20950 20950 20950 0
159 20250311 183900 10374129775 20950 20950 20950 20950 0
160 20250311 183800 10374129775 20950 20950 20950 20950 0
161 20250311 183700 10374129775 20950 20950 20950 20950 0
162 20250311 183600 10374129775 20950 20950 20950 20950 0
163 20250311 183500 10374129775 20950 20950 20950 20950 0
164 20250311 183400 10374129775 20950 20950 20950 20950 0
165 20250311 183300 10374129775 20950 20950 20950 20950 0
166 20250311 183200 10374129775 20950 20950 20950 20950 0
167 20250311 183100 10374129775 20950 20950 20950 20950 0
168 20250311 183000 10374129775 20950 20950 20950 20950 0
169 20250311 182900 10374129775 20950 20950 20950 20950 0
170 20250311 182800 10374129775 20950 20950 20950 20950 0
171 20250311 182700 10374129775 20950 20950 20950 20950 0
172 20250311 182600 10374129775 20950 20950 20950 20950 0
173 20250311 182500 10374129775 20950 20950 20950 20950 0
174 20250311 182400 10374129775 20950 20950 20950 20950 0
175 20250311 182300 10374129775 20950 20950 20950 20950 0
176 20250311 182200 10374129775 20950 20950 20950 20950 0
177 20250311 182100 10374129775 20950 20950 20950 20950 0
178 20250311 182000 10374129775 20950 20950 20950 20950 0
179 20250311 181900 10374129775 20950 20950 20950 20950 0
180 20250311 181800 10374129775 20950 20950 20950 20950 0
181 20250311 181700 10374129775 20950 20950 20950 20950 0
182 20250311 181600 10374129775 20950 20950 20950 20950 6152
183 20250311 181500 10374129775 20950 20950 20950 20950 0
184 20250311 181400 10374129775 20950 20950 20950 20950 0
185 20250311 181300 10374129775 20950 20950 20950 20950 0
186 20250311 181200 10374129775 20950 20950 20950 20950 0
187 20250311 181100 10374129775 20950 20950 20950 20950 0
188 20250311 181000 10374129775 20950 20950 20950 20950 0
189 20250311 180900 10374129775 20950 20950 20950 20950 0
190 20250311 180800 10374129775 20950 20950 20950 20950 0
191 20250311 180700 10374129775 20950 20950 20950 20950 0
192 20250311 180600 10374129775 20950 20950 20950 20950 0
193 20250311 180500 10374129775 20950 20950 20950 20950 0
194 20250311 180400 10374129775 20950 20950 20950 20950 0
195 20250311 180300 10374129775 20950 20950 20950 20950 0
196 20250311 180200 10374129775 20950 20950 20950 20950 0
197 20250311 180100 10374129775 20950 20950 20950 20950 0
198 20250311 180000 10374129775 20950 20950 20950 20950 0
199 20250311 175900 10374129775 20950 20950 20950 20950 0
200 20250311 175800 10374129775 20950 20950 20950 20950 0
201 20250311 175700 10374129775 20950 20950 20950 20950 0
202 20250311 175600 10374129775 20950 20950 20950 20950 0
203 20250311 175500 10374129775 20950 20950 20950 20950 0
204 20250311 175400 10374129775 20950 20950 20950 20950 0
205 20250311 175300 10374129775 20950 20950 20950 20950 0
206 20250311 175200 10374129775 20950 20950 20950 20950 0
207 20250311 175100 10374129775 20950 20950 20950 20950 0
208 20250311 175000 10374129775 20950 20950 20950 20950 0
209 20250311 174900 10374129775 20950 20950 20950 20950 0
210 20250311 174800 10374129775 20950 20950 20950 20950 0
211 20250311 174700 10374129775 20950 20950 20950 20950 0
212 20250311 174600 10374129775 20950 20950 20950 20950 6152
213 20250311 174500 10374129775 20950 20950 20950 20950 0
214 20250311 174400 10374129775 20950 20950 20950 20950 0
215 20250311 174300 10374129775 20950 20950 20950 20950 0
216 20250311 174200 10374129775 20950 20950 20950 20950 0
217 20250311 174100 10374129775 20950 20950 20950 20950 0
218 20250311 174000 10374129775 20950 20950 20950 20950 0
219 20250311 173900 10374129775 20950 20950 20950 20950 0
220 20250311 173800 10374129775 20950 20950 20950 20950 0
221 20250311 173700 10374129775 20950 20950 20950 20950 0
222 20250311 173600 10374129775 20950 20950 20950 20950 0
223 20250311 173500 10374129775 20950 20950 20950 20950 0
224 20250311 173400 10374129775 20950 20950 20950 20950 0
225 20250311 173300 10374129775 20950 20950 20950 20950 0
226 20250311 173200 10374129775 20950 20950 20950 20950 0
227 20250311 173100 10374129775 20950 20950 20950 20950 0
228 20250311 173000 10374129775 20950 20950 20950 20950 0
229 20250311 172900 10374129775 20950 20950 20950 20950 0
230 20250311 172800 10374129775 20950 20950 20950 20950 0
231 20250311 172700 10374129775 20950 20950 20950 20950 0
232 20250311 172600 10374129775 20950 20950 20950 20950 0
233 20250311 172500 10374129775 20950 20950 20950 20950 0
234 20250311 172400 10374129775 20950 20950 20950 20950 0
235 20250311 172300 10374129775 20950 20950 20950 20950 0
236 20250311 172200 10374129775 20950 20950 20950 20950 0
237 20250311 172100 10374129775 20950 20950 20950 20950 0
238 20250311 172000 10374129775 20950 20950 20950 20950 0
239 20250311 171900 10374129775 20950 20950 20950 20950 0
240 20250311 171800 10374129775 20950 20950 20950 20950 0
241 20250311 171700 10374129775 20950 20950 20950 20950 0
242 20250311 171600 10374129775 20950 20950 20950 20950 6152
243 20250311 171500 10374129775 20950 20950 20950 20950 0
244 20250311 171400 10374129775 20950 20950 20950 20950 0
245 20250311 171300 10374129775 20950 20950 20950 20950 0
246 20250311 171200 10374129775 20950 20950 20950 20950 0
247 20250311 171100 10374129775 20950 20950 20950 20950 0
248 20250311 171000 10374129775 20950 20950 20950 20950 0
249 20250311 170900 10374129775 20950 20950 20950 20950 0
250 20250311 170800 10374129775 20950 20950 20950 20950 0
251 20250311 170700 10374129775 20950 20950 20950 20950 0
252 20250311 170600 10374129775 20950 20950 20950 20950 0
253 20250311 170500 10374129775 20950 20950 20950 20950 0
254 20250311 170400 10374129775 20950 20950 20950 20950 0
255 20250311 170300 10374129775 20950 20950 20950 20950 0
256 20250311 170200 10374129775 20950 20950 20950 20950 0
257 20250311 170100 10374129775 20950 20950 20950 20950 0
258 20250311 170000 10374129775 20950 20950 20950 20950 0
259 20250311 165900 10374129775 20950 20950 20950 20950 0
260 20250311 165800 10374129775 20950 20950 20950 20950 0
261 20250311 165700 10374129775 20950 20950 20950 20950 0
262 20250311 165600 10374129775 20950 20950 20950 20950 0
263 20250311 165500 10374129775 20950 20950 20950 20950 0
264 20250311 165400 10374129775 20950 20950 20950 20950 0
265 20250311 165300 10374129775 20950 20950 20950 20950 0
266 20250311 165200 10374129775 20950 20950 20950 20950 0
267 20250311 165100 10374129775 20950 20950 20950 20950 0
268 20250311 165000 10374129775 20950 20950 20950 20950 0
269 20250311 164900 10374129775 20950 20950 20950 20950 0
270 20250311 164800 10374129775 20950 20950 20950 20950 0
271 20250311 164700 10374129775 20950 20950 20950 20950 0
272 20250311 164600 10374129775 20950 20950 20950 20950 6152
273 20250311 164500 10374129775 20950 20950 20950 20950 0
274 20250311 164400 10374129775 20950 20950 20950 20950 0
275 20250311 164300 10374129775 20950 20950 20950 20950 0
276 20250311 164200 10374129775 20950 20950 20950 20950 0
277 20250311 164100 10374129775 20950 20950 20950 20950 0
278 20250311 164000 10374129775 20950 20950 20950 20950 0
279 20250311 163900 10374129775 20950 20950 20950 20950 0
280 20250311 163800 10374129775 20950 20950 20950 20950 0
281 20250311 163700 10374129775 20950 20950 20950 20950 0
282 20250311 163600 10374129775 20950 20950 20950 20950 0
283 20250311 163500 10374129775 20950 20950 20950 20950 0
284 20250311 163400 10374129775 20950 20950 20950 20950 0
285 20250311 163300 10374129775 20950 20950 20950 20950 0
286 20250311 163200 10374129775 20950 20950 20950 20950 0
287 20250311 163100 10374129775 20950 20950 20950 20950 0
288 20250311 163000 10374129775 20950 20950 20950 20950 0
289 20250311 162900 10374129775 20950 20950 20950 20950 0
290 20250311 162800 10374129775 20950 20950 20950 20950 0
291 20250311 162700 10374129775 20950 20950 20950 20950 0
292 20250311 162600 10374129775 20950 20950 20950 20950 0
293 20250311 162500 10374129775 20950 20950 20950 20950 0
294 20250311 162400 10374129775 20950 20950 20950 20950 0
295 20250311 162300 10374129775 20950 20950 20950 20950 0
296 20250311 162200 10374129775 20950 20950 20950 20950 0
297 20250311 162100 10374129775 20950 20950 20950 20950 0
298 20250311 162000 10374129775 20950 20950 20950 20950 0
299 20250311 161900 10374129775 20950 20950 20950 20950 0
300 20250311 161800 10374129775 20950 20950 20950 20950 0
301 20250311 161700 10374129775 20950 20950 20950 20950 0
302 20250311 161600 10374129775 20950 20950 20950 20950 6152
303 20250311 161500 10374129775 20950 20950 20950 20950 0
304 20250311 161400 10374129775 20950 20950 20950 20950 0
305 20250311 161300 10374129775 20950 20950 20950 20950 0
306 20250311 161200 10374129775 20950 20950 20950 20950 0
307 20250311 161100 10374129775 20950 20950 20950 20950 0
308 20250311 161000 10374129775 20950 20950 20950 20950 0
309 20250311 160900 10374129775 20950 20950 20950 20950 0
310 20250311 160800 10374129775 20950 20950 20950 20950 0
311 20250311 160700 10374129775 20950 20950 20950 20950 0
312 20250311 160600 10374129775 20950 20950 20950 20950 0
313 20250311 160500 10374129775 20950 20950 20950 20950 0
314 20250311 160400 10374129775 20950 20950 20950 20950 0
315 20250311 160300 10374129775 20950 20950 20950 20950 0
316 20250311 160200 10374129775 20950 20950 20950 20950 0
317 20250311 160100 10374129775 20950 20950 20950 20950 0
318 20250311 160000 10374129775 20950 20950 20950 20950 0
319 20250311 155900 10374129775 20950 20950 20950 20950 0
320 20250311 155800 10374129775 20950 20950 20950 20950 0
321 20250311 155700 10374129775 20950 20950 20950 20950 0
322 20250311 155600 10374129775 20950 20950 20950 20950 0
323 20250311 155500 10374129775 20950 20950 20950 20950 0
324 20250311 155400 10374129775 20950 20950 20950 20950 0
325 20250311 155300 10374129775 20950 20950 20950 20950 0
326 20250311 155200 10374129775 20950 20950 20950 20950 0
327 20250311 155100 10374129775 20950 20950 20950 20950 0
328 20250311 155000 10374129775 20950 20950 20950 20950 0
329 20250311 154900 10374129775 20950 20950 20950 20950 0
330 20250311 154800 10374129775 20950 20950 20950 20950 0
331 20250311 154700 10374129775 20950 20950 20950 20950 0
332 20250311 154600 10374129775 20950 20950 20950 20950 6152
333 20250311 154500 10374129775 20950 20950 20950 20950 0
334 20250311 154400 10374129775 20950 20950 20950 20950 0
335 20250311 154300 10374129775 20950 20950 20950 20950 0
336 20250311 154200 10374129775 20950 20950 20950 20950 0
337 20250311 154100 10374129775 20950 20950 20950 20950 0
338 20250311 154000 10374129775 20950 20950 20950 20950 0
339 20250311 153900 10374129775 20950 20950 20950 20950 0
340 20250311 153800 10374129775 20950 20950 20950 20950 0
341 20250311 153700 10374129775 20950 20950 20950 20950 0
342 20250311 153600 10374129775 20950 20950 20950 20950 0
343 20250311 153500 10374129775 20950 20950 20950 20950 0
344 20250311 153400 10374129775 20950 20950 20950 20950 0
345 20250311 153300 10374129775 20950 20950 20950 20950 0
346 20250311 153200 10374129775 20950 20950 20950 20950 0
347 20250311 153100 10374129775 20950 20950 20950 20950 0
348 20250311 153000 10374129775 20950 20950 20950 20950 6152
349 20250311 152900 10245245375 20950 20950 20950 20950 0
350 20250311 152800 10245245375 20950 20950 20950 20950 0
351 20250311 152700 10245245375 20950 20950 20950 20950 0
352 20250311 152600 10245245375 20950 20950 20950 20950 0
353 20250311 152500 10245245375 20950 20950 20950 20950 0
354 20250311 152400 10245245375 20950 20950 20950 20950 0
355 20250311 152300 10245245375 20950 20950 20950 20950 0
356 20250311 152200 10245245375 20950 20950 20950 20950 0
357 20250311 152100 10245245375 20950 20950 20950 20950 0
358 20250311 152000 10245245375 20950 20950 20950 20950 0
359 20250311 151900 10245245375 20950 20950 21050 20950 1045
360 20250311 151800 10223311725 20950 21000 21050 20950 1705
361 20250311 151700 10187523225 20950 21050 21050 20950 1638
362 20250311 151600 10153122225 21050 21000 21050 20950 3707
363 20250311 151500 10075250775 21000 21050 21050 21000 464
364 20250311 151400 10065495075 21050 21050 21100 21000 2986
365 20250311 151300 10002633225 21100 21100 21100 21050 927
366 20250311 151200 9983099575 21100 21100 21100 21050 620
367 20250311 151100 9970034275 21050 21100 21100 21050 271
368 20250311 151000 9964322275 21100 21100 21150 21050 262
369 20250311 150900 9958791475 21100 21100 21150 21100 995
370 20250311 150800 9937786225 21100 21150 21150 21100 507
371 20250311 150700 9927077825 21100 21100 21150 21050 586
372 20250311 150600 9914706725 21100 21050 21100 21050 511
373 20250311 150500 9903926825 21100 21100 21100 21050 1066
374 20250311 150400 9881437775 21100 21100 21100 21050 1191
375 20250311 150300 9856308425 21100 21100 21100 21050 1182
376 20250311 150200 9831383525 21100 21150 21150 21050 2113
377 20250311 150100 9786821975 21100 21150 21200 21100 1066
378 20250311 150000 9764282325 21150 21200 21200 21100 2530
379 20250311 145900 9710766275 21200 21150 21200 21100 912
380 20250311 145800 9691455375 21150 21150 21150 21100 1367
381 20250311 145700 9662572275 21150 21100 21150 21050 2516
382 20250311 145600 9609507275 21100 21100 21100 21050 1229
383 20250311 145500 9583585175 21100 21100 21100 21050 662
384 20250311 145400 9569621875 21100 21050 21100 21050 445
385 20250311 145300 9560241775 21050 21100 21100 21000 3642
386 20250311 145200 9483660925 21100 21050 21100 21050 1036
387 20250311 145100 9461811925 21050 21100 21100 21050 610
388 20250311 145000 9448954125 21100 21050 21100 21050 707
389 20250311 144900 9434050975 21100 21100 21150 21050 2017
390 20250311 144800 9391485225 21150 21200 21200 21100 1636
391 20250311 144700 9356877025 21200 21200 21250 21150 962
392 20250311 144600 9336486325 21200 21150 21200 21150 331
393 20250311 144500 9329478425 21200 21250 21250 21150 1194
394 20250311 144400 9304150225 21250 21200 21250 21200 398
395 20250311 144300 9295699825 21200 21200 21250 21150 700
396 20250311 144200 9280846950 21200 21250 21250 21200 511
397 20250311 144100 9269994400 21250 21200 21250 21150 404
398 20250311 144000 9261424450 21200 21250 21250 21150 931
399 20250311 143900 9241676450 21250 21250 21300 21200 617
400 20250311 143800 9228556950 21250 21250 21250 21200 585
401 20250311 143700 9216128550 21200 21200 21250 21150 436
402 20250311 143600 9206884400 21200 21250 21250 21150 623
403 20250311 143500 9193661800 21250 21200 21250 21200 643
404 20250311 143400 9180009800 21250 21200 21250 21200 761
405 20250311 143300 9163853850 21200 21150 21300 21150 654
406 20250311 143200 9149967150 21200 21150 21250 21150 806
407 20250311 143100 9132875350 21200 21200 21250 21150 976
408 20250311 143000 9112194750 21200 21250 21250 21150 3022
409 20250311 142900 9048142150 21200 21200 21250 21200 835
410 20250311 142800 9030408400 21250 21200 21250 21200 179
411 20250311 142700 9026607650 21200 21250 21250 21200 858
412 20250311 142600 9008397800 21200 21250 21250 21200 503
413 20250311 142500 8997717850 21200 21250 21250 21200 416
414 20250311 142400 8988880650 21200 21250 21250 21150 836
415 20250311 142300 8971138850 21250 21250 21250 21200 434
416 20250311 142200 8961925375 21250 21250 21250 21200 981
417 20250311 142100 8941102375 21200 21200 21250 21150 369
418 20250311 142000 8933277275 21150 21200 21250 21150 1348
419 20250311 141900 8904705875 21150 21150 21200 21150 1051
420 20250311 141800 8882433375 21200 21200 21200 21150 473
421 20250311 141700 8872416575 21150 21200 21200 21150 265
422 20250311 141600 8866799675 21200 21200 21200 21150 1042
423 20250311 141500 8844718475 21150 21200 21200 21150 184
424 20250311 141400 8840820525 21200 21200 21200 21100 638
425 20250311 141300 8827309950 21200 21150 21200 21150 1442
426 20250311 141200 8796751350 21150 21200 21200 21100 436
427 20250311 141100 8787530250 21200 21250 21250 21150 1336
428 20250311 141000 8759219500 21250 21300 21300 21200 2610
429 20250311 140900 8703772300 21300 21300 21300 21250 569
430 20250311 140800 8691655550 21250 21300 21300 21250 848
431 20250311 140700 8673606800 21300 21250 21300 21200 358
432 20250311 140600 8665995000 21300 21300 21300 21200 1710
433 20250311 140500 8629640800 21300 21300 21300 21250 222
434 20250311 140400 8624914850 21300 21300 21300 21250 469
435 20250311 140300 8614927400 21300 21300 21300 21250 1528
436 20250311 140200 8582417750 21250 21300 21300 21250 348
437 20250311 140100 8575007550 21300 21250 21300 21200 631
438 20250311 140000 8561590150 21250 21250 21250 21200 1059
439 20250311 135900 8539093450 21250 21200 21250 21200 349
440 20250311 135800 8531678950 21200 21250 21250 21200 541
441 20250311 135700 8520183800 21250 21250 21250 21200 355
442 20250311 135600 8512646350 21200 21150 21300 21150 898
443 20250311 135500 8493561600 21200 21200 21250 21150 973
444 20250311 135400 8472913300 21200 21200 21250 21150 552
445 20250311 135300 8461210050 21250 21250 21250 21150 649
446 20250311 135200 8447446750 21250 21200 21250 21150 286
447 20250311 135100 8441379400 21250 21200 21250 21200 580
448 20250311 135000 8429064900 21200 21200 21250 21150 636
449 20250311 134900 8415582600 21200 21200 21200 21150 171
450 20250311 134800 8411957700 21200 21250 21250 21150 880
451 20250311 134700 8393304950 21150 21200 21250 21150 1052
452 20250311 134600 8371019100 21150 21150 21200 21150 437
453 20250311 134500 8361757150 21150 21200 21250 21150 470
454 20250311 134400 8351798050 21200 21150 21200 21100 967
455 20250311 134300 8331337300 21150 21200 21200 21150 1630
456 20250311 134200 8296835200 21200 21200 21200 21150 429
457 20250311 134100 8287741900 21200 21250 21250 21150 1492
458 20250311 134000 8256100600 21250 21200 21250 21150 1082
459 20250311 133900 8233127800 21200 21200 21250 21200 126
460 20250311 133800 8230454550 21250 21150 21250 21150 731
461 20250311 133700 8214952650 21200 21150 21200 21150 750
462 20250311 133600 8199059700 21200 21200 21200 21150 175
463 20250311 133500 8195350850 21200 21200 21200 21100 569
464 20250311 133400 8183317750 21150 21200 21200 21150 619
465 20250311 133300 8170215900 21150 21150 21150 21100 606
466 20250311 133200 8157405500 21150 21150 21150 21100 284
467 20250311 133100 8151399600 21150 21200 21200 21100 308
468 20250311 133000 8144889600 21200 21150 21200 21150 1289
469 20250311 132900 8117615800 21200 21200 21200 21150 875
470 20250311 132800 8099100650 21200 21200 21200 21150 391
471 20250311 132700 8090812800 21200 21150 21250 21150 504
472 20250311 132600 8080122850 21150 21200 21250 21150 1080
473 20250311 132500 8057261650 21250 21250 21250 21150 636
474 20250311 132400 8043765150 21250 21250 21250 21200 487
475 20250311 132300 8033419950 21150 21250 21250 21150 766
476 20250311 132200 8017183100 21250 21200 21250 21150 369
477 20250311 132100 8009344900 21200 21200 21250 21150 2057
478 20250311 132000 7965697250 21250 21200 21250 21150 562
479 20250311 131900 7953788900 21200 21150 21200 21100 1572
480 20250311 131800 7920480150 21150 21150 21150 21100 278
481 20250311 131700 7914605550 21200 21100 21200 21100 324
482 20250311 131600 7907758350 21150 21150 21200 21100 483
483 20250311 131500 7897548800 21100 21150 21200 21100 2634
484 20250311 131400 7841835450 21150 21050 21150 21050 1077
485 20250311 131300 7819096250 21100 21200 21200 21050 2914
486 20250311 131200 7757535850 21200 21250 21250 21150 3901
487 20250311 131100 7674821300 21250 21250 21250 21200 527
488 20250311 131000 7663626950 21250 21250 21250 21200 277
489 20250311 130900 7657747700 21250 21250 21300 21200 1244
490 20250311 130800 7631305400 21300 21300 21300 21200 854
491 20250311 130700 7613150600 21250 21300 21300 21250 621
492 20250311 130600 7599941300 21250 21250 21300 21250 126
493 20250311 130500 7597261150 21250 21300 21300 21250 2490
494 20250311 130400 7544327450 21300 21250 21300 21250 3527
495 20250311 130300 7469352850 21300 21300 21300 21200 285
496 20250311 130200 7463292775 21250 21300 21300 21250 515
497 20250311 130100 7452334225 21250 21250 21300 21200 563
498 20250311 130000 7440369925 21250 21250 21250 21200 616
499 20250311 125900 7427286575 21250 21250 21300 21200 897
500 20250311 125800 7408235425 21250 21250 21250 21200 457
501 20250311 125700 7398525650 21250 21200 21250 21200 672
502 20250311 125600 7384251450 21250 21250 21250 21200 307
503 20250311 125500 7377728050 21200 21300 21300 21200 503
504 20250311 125400 7367037700 21250 21250 21300 21200 818
505 20250311 125300 7349667500 21200 21250 21300 21200 367
506 20250311 125200 7341859500 21250 21300 21300 21250 2746
507 20250311 125100 7283498600 21300 21300 21300 21250 444
508 20250311 125000 7274042800 21300 21300 21350 21250 318
509 20250311 124900 7267268850 21350 21250 21350 21250 555
510 20250311 124800 7255441750 21300 21300 21300 21250 285
511 20250311 124700 7249372450 21250 21300 21350 21250 449
512 20250311 124600 7239805800 21350 21350 21400 21350 1035
513 20250311 124500 7217699950 21350 21350 21350 21350 364
514 20250311 124400 7209928550 21350 21300 21350 21250 513
515 20250311 124300 7198996100 21350 21350 21350 21350 433
516 20250311 124200 7189751550 21350 21350 21350 21300 523
517 20250311 124100 7178598100 21300 21350 21350 21250 277
518 20250311 124000 7172692500 21300 21350 21350 21250 392
519 20250311 123900 7164345250 21350 21350 21350 21300 657
520 20250311 123800 7150328350 21350 21300 21350 21250 541
521 20250311 123700 7138793000 21300 21350 21350 21300 1745
522 20250311 123600 7101615550 21300 21350 21350 21300 607
523 20250311 123500 7088658050 21350 21350 21350 21300 561
524 20250311 123400 7076690650 21350 21350 21350 21300 515
525 20250311 123300 7065707650 21350 21350 21350 21300 542
526 20250311 123200 7054143700 21350 21300 21350 21300 211
527 20250311 123100 7049639150 21350 21300 21350 21300 696
528 20250311 123000 7034794250 21350 21350 21350 21300 619
529 20250311 122900 7021581350 21350 21300 21350 21300 276
530 20250311 122800 7015696400 21300 21350 21350 21300 422
531 20250311 122700 7006690500 21300 21300 21350 21300 522
532 20250311 122600 6995560050 21300 21300 21350 21250 570
533 20250311 122500 6983400900 21300 21300 21350 21250 564
534 20250311 122400 6971385250 21300 21300 21300 21250 451
535 20250311 122300 6961789000 21250 21300 21350 21250 582
536 20250311 122200 6949369900 21350 21300 21350 21250 270
537 20250311 122100 6943609850 21350 21350 21350 21300 474
538 20250311 122000 6933500150 21300 21350 21350 21250 1313
539 20250311 121900 6905519500 21350 21300 21350 21250 562
540 20250311 121800 6893546950 21250 21350 21350 21250 564
541 20250311 121700 6881543250 21350 21350 21400 21250 1552
542 20250311 121600 6848432600 21350 21350 21400 21300 591
543 20250311 121500 6835810600 21350 21350 21400 21350 897
544 20250311 121400 6816642400 21400 21400 21400 21350 245
545 20250311 121300 6811407050 21450 21400 21450 21350 728
546 20250311 121200 6795829650 21400 21400 21450 21350 1229
547 20250311 121100 6769508350 21450 21400 21450 21350 395
548 20250311 121000 6761057700 21400 21400 21400 21350 1021
549 20250311 120900 6739239750 21400 21400 21450 21350 653
550 20250311 120800 6725265700 21400 21400 21400 21350 503
551 20250311 120700 6714501650 21400 21400 21400 21350 998
552 20250311 120600 6693154350 21400 21350 21400 21350 134
553 20250311 120500 6690287100 21350 21450 21450 21300 1750
554 20250311 120400 6652872650 21450 21400 21450 21350 1336
555 20250311 120300 6624285400 21400 21350 21400 21350 487
556 20250311 120200 6613865200 21400 21350 21450 21350 827
557 20250311 120100 6596166200 21400 21400 21400 21350 1776
558 20250311 120000 6558173800 21400 21400 21400 21350 484
559 20250311 115900 6547822300 21350 21400 21400 21350 422
560 20250311 115800 6538797350 21400 21400 21400 21350 1081
561 20250311 115700 6515709800 21350 21300 21400 21300 2607
562 20250311 115600 6460051400 21350 21300 21350 21300 391
563 20250311 115500 6451707500 21350 21300 21350 21300 473
564 20250311 115400 6441611300 21350 21300 21350 21300 919
565 20250311 115300 6422012700 21300 21350 21350 21300 986
566 20250311 115200 6400990125 21300 21350 21400 21300 654
567 20250311 115100 6387036675 21350 21350 21400 21300 406
568 20250311 115000 6378362925 21350 21350 21400 21350 899
569 20250311 114900 6359148725 21350 21350 21400 21350 612
570 20250311 114800 6346066425 21300 21400 21400 21300 1071
571 20250311 114700 6323199775 21400 21400 21400 21350 492
572 20250311 114600 6312675375 21350 21350 21400 21350 556
573 20250311 114500 6300796025 21400 21300 21400 21300 755
574 20250311 114400 6284685075 21350 21350 21400 21300 1761
575 20250311 114300 6247085575 21400 21350 21400 21300 394
576 20250311 114200 6238673675 21300 21350 21350 21300 383
577 20250311 114100 6230496875 21350 21350 21400 21300 1405
578 20250311 114000 6200500175 21350 21350 21350 21300 379
579 20250311 113900 6192410175 21350 21350 21350 21300 567
580 20250311 113800 6180305275 21350 21350 21400 21300 817
581 20250311 113700 6162867925 21350 21350 21350 21300 903
582 20250311 113600 6143590975 21300 21350 21350 21300 701
583 20250311 113500 6128632525 21350 21350 21350 21300 481
584 20250311 113400 6118363400 21350 21300 21350 21300 1067
585 20250311 113300 6095593800 21350 21350 21350 21300 264
586 20250311 113200 6089959300 21350 21400 21400 21300 1318
587 20250311 113100 6061833800 21350 21350 21350 21300 1086
588 20250311 113000 6038660400 21350 21300 21350 21300 405
589 20250311 112900 6030016150 21350 21350 21350 21300 434
590 20250311 112800 6020750500 21350 21350 21350 21300 419
591 20250311 112700 6011811300 21350 21350 21350 21300 604
592 20250311 112600 5998915975 21350 21400 21400 21300 2221
593 20250311 112500 5951498775 21400 21400 21400 21350 540
594 20250311 112400 5939942975 21350 21400 21400 21300 2038
595 20250311 112300 5896371900 21400 21400 21400 21350 1200
596 20250311 112200 5870698550 21400 21350 21400 21350 5720
597 20250311 112100 5748336900 21350 21300 21400 21250 4123
598 20250311 112000 5660338750 21300 21300 21350 21250 244
599 20250311 111900 5655137850 21300 21300 21350 21250 788
600 20250311 111800 5638343050 21300 21250 21350 21200 6205
601 20250311 111700 5506273650 21250 21250 21250 21250 246
602 20250311 111600 5501046150 21200 21200 21250 21150 4606
603 20250311 111500 5403406450 21200 21150 21250 21150 377
604 20250311 111400 5395412900 21150 21250 21250 21150 1212
605 20250311 111300 5369757700 21150 21200 21250 21150 662
606 20250311 111200 5355738300 21150 21200 21200 21150 372
607 20250311 111100 5347854750 21200 21150 21200 21100 730
608 20250311 111000 5332407150 21150 21150 21200 21150 899
609 20250311 110900 5313385500 21150 21150 21200 21100 474
610 20250311 110800 5303356000 21150 21100 21150 21100 587
611 20250311 110700 5290952300 21150 21200 21200 21100 1246
612 20250311 110600 5264633750 21150 21200 21200 21100 727
613 20250311 110500 5249259350 21150 21100 21200 21100 491
614 20250311 110400 5238878700 21150 21200 21200 21100 3072
615 20250311 110300 5173898400 21200 21250 21250 21150 1078
616 20250311 110200 5151048100 21200 21250 21250 21150 1261
617 20250311 110100 5124294150 21200 21250 21250 21150 847
618 20250311 110000 5106339300 21250 21200 21250 21150 7262
619 20250311 105900 4952375750 21200 21150 21200 21100 889
620 20250311 105800 4933561450 21150 21100 21200 21050 7103
621 20250311 105700 4783430100 21100 21100 21150 21050 894
622 20250311 105600 4764553900 21100 21100 21100 21050 736
623 20250311 105500 4749032650 21100 21100 21100 21050 895
624 20250311 105400 4730157000 21100 21050 21100 21050 696
625 20250311 105300 4715475350 21100 21100 21150 21050 738
626 20250311 105200 4699895700 21150 21150 21150 21050 516
627 20250311 105100 4688999100 21100 21100 21100 21050 762
628 20250311 105000 4672929150 21100 21100 21100 21050 610
629 20250311 104900 4660059875 21100 21050 21100 21000 631
630 20250311 104800 4646759725 21050 21050 21100 21000 866
631 20250311 104700 4628524875 21000 21050 21100 21000 516
632 20250311 104600 4617652275 21050 21050 21100 21000 3563
633 20250311 104500 4542634275 21050 21100 21100 21000 11428
634 20250311 104400 4302120825 21100 21100 21100 21050 312
635 20250311 104300 4295537975 21100 21100 21100 21050 1090
636 20250311 104200 4272540675 21100 21050 21100 21050 354
637 20250311 104100 4265074975 21100 21050 21100 21000 930
638 20250311 104000 4245478475 21100 21050 21100 21050 939
639 20250311 103900 4225702275 21050 21100 21100 21000 3877
640 20250311 103800 4144097375 21100 21050 21100 20950 812
641 20250311 103700 4127026075 21050 21050 21100 21000 1659
642 20250311 103600 4092057675 21000 21100 21100 20950 3414
643 20250311 103500 4020346875 21050 21050 21100 21000 1841
644 20250311 103400 3981603725 21050 21000 21050 21000 641
645 20250311 103300 3968113225 21050 21050 21050 21000 757
646 20250311 103200 3952181425 21050 21000 21050 21000 444
647 20250311 103100 3942839800 21000 21000 21050 21000 348
648 20250311 103000 3935525550 21050 21000 21050 20950 1888
649 20250311 102900 3895870550 21000 21000 21000 20950 1297
650 20250311 102800 3868643000 21000 21000 21000 20950 284
651 20250311 102700 3862685800 21000 20950 21000 20950 571
652 20250311 102600 3850696050 21000 20950 21000 20900 447
653 20250311 102500 3841321050 20900 20950 20950 20850 1502
654 20250311 102400 3809937650 20900 20950 20950 20900 873
655 20250311 102300 3791650950 20950 20950 20950 20900 1484
656 20250311 102200 3760562400 20950 20900 20950 20850 4112
657 20250311 102100 3674616800 20900 20850 20900 20850 259
658 20250311 102000 3669209450 20850 20900 20900 20800 528
659 20250311 101900 3658184700 20900 20900 20900 20800 535
660 20250311 101800 3647024300 20850 20850 20900 20800 356
661 20250311 101700 3639600200 20850 20900 20900 20850 462
662 20250311 101600 3629946000 20900 20900 20900 20800 894
663 20250311 101500 3611287500 20900 20850 20900 20800 1004
664 20250311 101400 3590352900 20850 20800 20850 20800 951
665 20250311 101300 3570553200 20850 20850 20900 20850 671
666 20250311 101200 3556551700 20900 20850 20900 20825 1781
667 20250311 101100 3519387100 20850 20850 20900 20800 1892
668 20250311 101000 3479923300 20800 20800 20800 20750 6100
669 20250311 100900 3353045450 20800 20750 20800 20750 660
670 20250311 100800 3339335800 20750 20750 20800 20750 332
671 20250311 100700 3332438450 20800 20850 20850 20800 1745
672 20250311 100600 3296124050 20800 20850 20850 20800 1329
673 20250311 100500 3268433800 20850 20800 20850 20800 2899
674 20250311 100400 3208126050 20750 20850 20850 20750 2808
675 20250311 100300 3149705950 20850 20900 20900 20800 1087
676 20250311 100200 3127053000 20850 20900 20900 20800 447
677 20250311 100100 3117733300 20850 20800 20900 20800 525
678 20250311 100000 3106787100 20850 20850 20900 20800 581
679 20250311 095900 3094663500 20850 20850 20900 20800 922
680 20250311 095800 3075433650 20850 20850 20900 20800 1531
681 20250311 095700 3043501450 20850 20850 20900 20800 446
682 20250311 095600 3034202950 20850 20800 20900 20800 1409
683 20250311 095500 3004861600 20800 20900 20900 20800 1526
684 20250311 095400 2973041550 20900 20900 20950 20850 12843
685 20250311 095300 2705117650 20850 20950 21000 20850 2062
686 20250311 095200 2661939600 20900 20950 21000 20900 2156
687 20250311 095100 2616851000 20950 20950 20950 20900 701
688 20250311 095000 2602179350 20900 20950 21000 20900 1572
689 20250311 094900 2569250500 20950 20950 21050 20950 1442
690 20250311 094800 2538982500 21000 21050 21050 20950 1063
691 20250311 094700 2516649350 21050 21000 21050 20950 2611
692 20250311 094600 2461856350 21000 21000 21050 20950 2860
693 20250311 094500 2401709475 21000 21000 21050 20950 681
694 20250311 094400 2387412025 21050 20950 21050 20950 3425
695 20250311 094300 2315459275 21000 20950 21000 20900 1317
696 20250311 094200 2287861775 20950 20950 20975 20900 753
697 20250311 094100 2272100075 20950 21000 21000 20900 614
698 20250311 094000 2259230325 20900 20950 21050 20900 1779
699 20250311 093900 2221915125 20950 20950 21000 20900 3479
700 20250311 093800 2148992925 21000 20900 21000 20900 2059
701 20250311 093700 2105900950 20950 20950 20950 20900 664
702 20250311 093600 2092013900 20950 20850 20950 20800 3819
703 20250311 093500 2012265750 20850 20800 20850 20800 800
704 20250311 093400 1995604000 20800 20850 20850 20750 2064
705 20250311 093300 1952660600 20850 20800 20850 20800 540
706 20250311 093200 1941415750 20800 20750 20800 20725 3679
707 20250311 093100 1865095675 20775 20750 20850 20750 676
708 20250311 093000 1851062975 20750 20800 20850 20750 449
709 20250311 092900 1841735575 20750 20750 20850 20750 1262
710 20250311 092800 1815498675 20800 20750 20800 20750 1126
711 20250311 092700 1792123225 20750 20775 20800 20750 663
712 20250311 092600 1778349200 20800 20750 20800 20750 606
713 20250311 092500 1765774650 20800 20750 20800 20700 613
714 20250311 092400 1753052200 20800 20800 20850 20750 509
715 20250311 092300 1742465400 20750 20750 20800 20700 1660
716 20250311 092200 1708040550 20750 20750 20750 20700 1491
717 20250311 092100 1677104400 20750 20700 20750 20700 672
718 20250311 092000 1663182650 20700 20700 20750 20650 1037
719 20250311 091900 1641718200 20800 20800 20800 20750 913
720 20250311 091800 1622772100 20750 20800 20800 20700 1325
721 20250311 091700 1595271150 20700 20800 20850 20700 19171
722 20250311 091600 1198117500 20800 20850 20850 20800 358
723 20250311 091500 1190667100 20850 20900 20900 20800 2103
724 20250311 091400 1146842150 20900 20800 20900 20750 1358
725 20250311 091300 1118558950 20800 20750 20800 20700 498
726 20250311 091200 1108218225 20750 20700 20800 20700 2939
727 20250311 091100 1047297525 20750 20800 20800 20750 1337
728 20250311 091000 1019551775 20850 20775 20850 20700 1217
729 20250311 090900 994260700 20700 20850 20950 20700 7563
730 20250311 090800 836792550 20900 20850 20950 20850 2995
731 20250311 090700 774174450 20800 20800 20900 20800 1030
732 20250311 090600 752722350 20750 20900 20900 20750 4224
733 20250311 090500 664846400 20850 20850 20950 20850 3722
734 20250311 090400 587212450 20900 20750 20900 20750 4380
735 20250311 090300 496024300 20750 20800 20900 20750 4544
736 20250311 090200 401333550 20800 20900 20900 20750 2209
737 20250311 090100 355381950 20900 20900 20950 20700 5441
738 20250311 090000 242149900 20900 20900 21050 20800 11539