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
298040/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211600,28506269000,423000,423000,423000,423000,795
20250311,211500,28506269000,423000,423000,423000,423000,0
20250311,211400,28506269000,423000,423000,423000,423000,0
20250311,211300,28506269000,423000,423000,423000,423000,0
20250311,211200,28506269000,423000,423000,423000,423000,0
20250311,211100,28506269000,423000,423000,423000,423000,0
20250311,211000,28506269000,423000,423000,423000,423000,0
20250311,210900,28506269000,423000,423000,423000,423000,0
20250311,210800,28506269000,423000,423000,423000,423000,0
20250311,210700,28506269000,423000,423000,423000,423000,0
20250311,210600,28506269000,423000,423000,423000,423000,0
20250311,210500,28506269000,423000,423000,423000,423000,0
20250311,210400,28506269000,423000,423000,423000,423000,0
20250311,210300,28506269000,423000,423000,423000,423000,0
20250311,210200,28506269000,423000,423000,423000,423000,0
20250311,210100,28506269000,423000,423000,423000,423000,0
20250311,210000,28506269000,423000,423000,423000,423000,0
20250311,205900,28506269000,423000,423000,423000,423000,0
20250311,205800,28506269000,423000,423000,423000,423000,0
20250311,205700,28506269000,423000,423000,423000,423000,0
20250311,205600,28506269000,423000,423000,423000,423000,0
20250311,205500,28506269000,423000,423000,423000,423000,0
20250311,205400,28506269000,423000,423000,423000,423000,0
20250311,205300,28506269000,423000,423000,423000,423000,0
20250311,205200,28506269000,423000,423000,423000,423000,0
20250311,205100,28506269000,423000,423000,423000,423000,0
20250311,205000,28506269000,423000,423000,423000,423000,0
20250311,204900,28506269000,423000,423000,423000,423000,0
20250311,204800,28506269000,423000,423000,423000,423000,0
20250311,204700,28506269000,423000,423000,423000,423000,0
20250311,204600,28506269000,423000,423000,423000,423000,795
20250311,204500,28506269000,423000,423000,423000,423000,0
20250311,204400,28506269000,423000,423000,423000,423000,0
20250311,204300,28506269000,423000,423000,423000,423000,0
20250311,204200,28506269000,423000,423000,423000,423000,0
20250311,204100,28506269000,423000,423000,423000,423000,0
20250311,204000,28506269000,423000,423000,423000,423000,0
20250311,203900,28506269000,423000,423000,423000,423000,0
20250311,203800,28506269000,423000,423000,423000,423000,0
20250311,203700,28506269000,423000,423000,423000,423000,0
20250311,203600,28506269000,423000,423000,423000,423000,0
20250311,203500,28506269000,423000,423000,423000,423000,0
20250311,203400,28506269000,423000,423000,423000,423000,0
20250311,203300,28506269000,423000,423000,423000,423000,0
20250311,203200,28506269000,423000,423000,423000,423000,0
20250311,203100,28506269000,423000,423000,423000,423000,0
20250311,203000,28506269000,423000,423000,423000,423000,0
20250311,202900,28506269000,423000,423000,423000,423000,0
20250311,202800,28506269000,423000,423000,423000,423000,0
20250311,202700,28506269000,423000,423000,423000,423000,0
20250311,202600,28506269000,423000,423000,423000,423000,0
20250311,202500,28506269000,423000,423000,423000,423000,0
20250311,202400,28506269000,423000,423000,423000,423000,0
20250311,202300,28506269000,423000,423000,423000,423000,0
20250311,202200,28506269000,423000,423000,423000,423000,0
20250311,202100,28506269000,423000,423000,423000,423000,0
20250311,202000,28506269000,423000,423000,423000,423000,0
20250311,201900,28506269000,423000,423000,423000,423000,0
20250311,201800,28506269000,423000,423000,423000,423000,0
20250311,201700,28506269000,423000,423000,423000,423000,0
20250311,201600,28506269000,423000,423000,423000,423000,795
20250311,201500,28506269000,423000,423000,423000,423000,0
20250311,201400,28506269000,423000,423000,423000,423000,0
20250311,201300,28506269000,423000,423000,423000,423000,0
20250311,201200,28506269000,423000,423000,423000,423000,0
20250311,201100,28506269000,423000,423000,423000,423000,0
20250311,201000,28506269000,423000,423000,423000,423000,0
20250311,200900,28506269000,423000,423000,423000,423000,0
20250311,200800,28506269000,423000,423000,423000,423000,0
20250311,200700,28506269000,423000,423000,423000,423000,0
20250311,200600,28506269000,423000,423000,423000,423000,0
20250311,200500,28506269000,423000,423000,423000,423000,0
20250311,200400,28506269000,423000,423000,423000,423000,0
20250311,200300,28506269000,423000,423000,423000,423000,0
20250311,200200,28506269000,423000,423000,423000,423000,0
20250311,200100,28506269000,423000,423000,423000,423000,0
20250311,200000,28506269000,423000,423000,423000,423000,0
20250311,195900,28506269000,423000,423000,423000,423000,0
20250311,195800,28506269000,423000,423000,423000,423000,0
20250311,195700,28506269000,423000,423000,423000,423000,0
20250311,195600,28506269000,423000,423000,423000,423000,0
20250311,195500,28506269000,423000,423000,423000,423000,0
20250311,195400,28506269000,423000,423000,423000,423000,0
20250311,195300,28506269000,423000,423000,423000,423000,0
20250311,195200,28506269000,423000,423000,423000,423000,0
20250311,195100,28506269000,423000,423000,423000,423000,0
20250311,195000,28506269000,423000,423000,423000,423000,0
20250311,194900,28506269000,423000,423000,423000,423000,0
20250311,194800,28506269000,423000,423000,423000,423000,0
20250311,194700,28506269000,423000,423000,423000,423000,0
20250311,194600,28506269000,423000,423000,423000,423000,795
20250311,194500,28506269000,423000,423000,423000,423000,0
20250311,194400,28506269000,423000,423000,423000,423000,0
20250311,194300,28506269000,423000,423000,423000,423000,0
20250311,194200,28506269000,423000,423000,423000,423000,0
20250311,194100,28506269000,423000,423000,423000,423000,0
20250311,194000,28506269000,423000,423000,423000,423000,0
20250311,193900,28506269000,423000,423000,423000,423000,0
20250311,193800,28506269000,423000,423000,423000,423000,0
20250311,193700,28506269000,423000,423000,423000,423000,0
20250311,193600,28506269000,423000,423000,423000,423000,0
20250311,193500,28506269000,423000,423000,423000,423000,0
20250311,193400,28506269000,423000,423000,423000,423000,0
20250311,193300,28506269000,423000,423000,423000,423000,0
20250311,193200,28506269000,423000,423000,423000,423000,0
20250311,193100,28506269000,423000,423000,423000,423000,0
20250311,193000,28506269000,423000,423000,423000,423000,0
20250311,192900,28506269000,423000,423000,423000,423000,0
20250311,192800,28506269000,423000,423000,423000,423000,0
20250311,192700,28506269000,423000,423000,423000,423000,0
20250311,192600,28506269000,423000,423000,423000,423000,0
20250311,192500,28506269000,423000,423000,423000,423000,0
20250311,192400,28506269000,423000,423000,423000,423000,0
20250311,192300,28506269000,423000,423000,423000,423000,0
20250311,192200,28506269000,423000,423000,423000,423000,0
20250311,192100,28506269000,423000,423000,423000,423000,0
20250311,192000,28506269000,423000,423000,423000,423000,0
20250311,191900,28506269000,423000,423000,423000,423000,0
20250311,191800,28506269000,423000,423000,423000,423000,0
20250311,191700,28506269000,423000,423000,423000,423000,0
20250311,191600,28506269000,423000,423000,423000,423000,795
20250311,191500,28506269000,423000,423000,423000,423000,0
20250311,191400,28506269000,423000,423000,423000,423000,0
20250311,191300,28506269000,423000,423000,423000,423000,0
20250311,191200,28506269000,423000,423000,423000,423000,0
20250311,191100,28506269000,423000,423000,423000,423000,0
20250311,191000,28506269000,423000,423000,423000,423000,0
20250311,190900,28506269000,423000,423000,423000,423000,0
20250311,190800,28506269000,423000,423000,423000,423000,0
20250311,190700,28506269000,423000,423000,423000,423000,0
20250311,190600,28506269000,423000,423000,423000,423000,0
20250311,190500,28506269000,423000,423000,423000,423000,0
20250311,190400,28506269000,423000,423000,423000,423000,0
20250311,190300,28506269000,423000,423000,423000,423000,0
20250311,190200,28506269000,423000,423000,423000,423000,0
20250311,190100,28506269000,423000,423000,423000,423000,0
20250311,190000,28506269000,423000,423000,423000,423000,0
20250311,185900,28506269000,423000,423000,423000,423000,0
20250311,185800,28506269000,423000,423000,423000,423000,0
20250311,185700,28506269000,423000,423000,423000,423000,0
20250311,185600,28506269000,423000,423000,423000,423000,0
20250311,185500,28506269000,423000,423000,423000,423000,0
20250311,185400,28506269000,423000,423000,423000,423000,0
20250311,185300,28506269000,423000,423000,423000,423000,0
20250311,185200,28506269000,423000,423000,423000,423000,0
20250311,185100,28506269000,423000,423000,423000,423000,0
20250311,185000,28506269000,423000,423000,423000,423000,0
20250311,184900,28506269000,423000,423000,423000,423000,0
20250311,184800,28506269000,423000,423000,423000,423000,0
20250311,184700,28506269000,423000,423000,423000,423000,0
20250311,184600,28506269000,423000,423000,423000,423000,795
20250311,184500,28506269000,423000,423000,423000,423000,0
20250311,184400,28506269000,423000,423000,423000,423000,0
20250311,184300,28506269000,423000,423000,423000,423000,0
20250311,184200,28506269000,423000,423000,423000,423000,0
20250311,184100,28506269000,423000,423000,423000,423000,0
20250311,184000,28506269000,423000,423000,423000,423000,0
20250311,183900,28506269000,423000,423000,423000,423000,0
20250311,183800,28506269000,423000,423000,423000,423000,0
20250311,183700,28506269000,423000,423000,423000,423000,0
20250311,183600,28506269000,423000,423000,423000,423000,0
20250311,183500,28506269000,423000,423000,423000,423000,0
20250311,183400,28506269000,423000,423000,423000,423000,0
20250311,183300,28506269000,423000,423000,423000,423000,0
20250311,183200,28506269000,423000,423000,423000,423000,0
20250311,183100,28506269000,423000,423000,423000,423000,0
20250311,183000,28506269000,423000,423000,423000,423000,0
20250311,182900,28506269000,423000,423000,423000,423000,0
20250311,182800,28506269000,423000,423000,423000,423000,0
20250311,182700,28506269000,423000,423000,423000,423000,0
20250311,182600,28506269000,423000,423000,423000,423000,0
20250311,182500,28506269000,423000,423000,423000,423000,0
20250311,182400,28506269000,423000,423000,423000,423000,0
20250311,182300,28506269000,423000,423000,423000,423000,0
20250311,182200,28506269000,423000,423000,423000,423000,0
20250311,182100,28506269000,423000,423000,423000,423000,0
20250311,182000,28506269000,423000,423000,423000,423000,0
20250311,181900,28506269000,423000,423000,423000,423000,0
20250311,181800,28506269000,423000,423000,423000,423000,0
20250311,181700,28506269000,423000,423000,423000,423000,0
20250311,181600,28506269000,423000,423000,423000,423000,795
20250311,181500,28506269000,423000,423000,423000,423000,0
20250311,181400,28506269000,423000,423000,423000,423000,0
20250311,181300,28506269000,423000,423000,423000,423000,0
20250311,181200,28506269000,423000,423000,423000,423000,0
20250311,181100,28506269000,423000,423000,423000,423000,0
20250311,181000,28506269000,423000,423000,423000,423000,0
20250311,180900,28506269000,423000,423000,423000,423000,0
20250311,180800,28506269000,423000,423000,423000,423000,0
20250311,180700,28506269000,423000,423000,423000,423000,0
20250311,180600,28506269000,423000,423000,423000,423000,0
20250311,180500,28506269000,423000,423000,423000,423000,0
20250311,180400,28506269000,423000,423000,423000,423000,0
20250311,180300,28506269000,423000,423000,423000,423000,0
20250311,180200,28506269000,423000,423000,423000,423000,0
20250311,180100,28506269000,423000,423000,423000,423000,0
20250311,180000,28506269000,423000,423000,423000,423000,0
20250311,175900,28506269000,423000,423000,423000,423000,0
20250311,175800,28506269000,423000,423000,423000,423000,0
20250311,175700,28506269000,423000,423000,423000,423000,0
20250311,175600,28506269000,423000,423000,423000,423000,0
20250311,175500,28506269000,423000,423000,423000,423000,0
20250311,175400,28506269000,423000,423000,423000,423000,0
20250311,175300,28506269000,423000,423000,423000,423000,0
20250311,175200,28506269000,423000,423000,423000,423000,0
20250311,175100,28506269000,423000,423000,423000,423000,0
20250311,175000,28506269000,423000,423000,423000,423000,0
20250311,174900,28506269000,423000,423000,423000,423000,0
20250311,174800,28506269000,423000,423000,423000,423000,0
20250311,174700,28506269000,423000,423000,423000,423000,0
20250311,174600,28506269000,423000,423000,423000,423000,795
20250311,174500,28506269000,423000,423000,423000,423000,0
20250311,174400,28506269000,423000,423000,423000,423000,0
20250311,174300,28506269000,423000,423000,423000,423000,0
20250311,174200,28506269000,423000,423000,423000,423000,0
20250311,174100,28506269000,423000,423000,423000,423000,0
20250311,174000,28506269000,423000,423000,423000,423000,0
20250311,173900,28506269000,423000,423000,423000,423000,0
20250311,173800,28506269000,423000,423000,423000,423000,0
20250311,173700,28506269000,423000,423000,423000,423000,0
20250311,173600,28506269000,423000,423000,423000,423000,0
20250311,173500,28506269000,423000,423000,423000,423000,0
20250311,173400,28506269000,423000,423000,423000,423000,0
20250311,173300,28506269000,423000,423000,423000,423000,0
20250311,173200,28506269000,423000,423000,423000,423000,0
20250311,173100,28506269000,423000,423000,423000,423000,0
20250311,173000,28506269000,423000,423000,423000,423000,0
20250311,172900,28506269000,423000,423000,423000,423000,0
20250311,172800,28506269000,423000,423000,423000,423000,0
20250311,172700,28506269000,423000,423000,423000,423000,0
20250311,172600,28506269000,423000,423000,423000,423000,0
20250311,172500,28506269000,423000,423000,423000,423000,0
20250311,172400,28506269000,423000,423000,423000,423000,0
20250311,172300,28506269000,423000,423000,423000,423000,0
20250311,172200,28506269000,423000,423000,423000,423000,0
20250311,172100,28506269000,423000,423000,423000,423000,0
20250311,172000,28506269000,423000,423000,423000,423000,0
20250311,171900,28506269000,423000,423000,423000,423000,0
20250311,171800,28506269000,423000,423000,423000,423000,0
20250311,171700,28506269000,423000,423000,423000,423000,0
20250311,171600,28506269000,423000,423000,423000,423000,795
20250311,171500,28506269000,423000,423000,423000,423000,0
20250311,171400,28506269000,423000,423000,423000,423000,0
20250311,171300,28506269000,423000,423000,423000,423000,0
20250311,171200,28506269000,423000,423000,423000,423000,0
20250311,171100,28506269000,423000,423000,423000,423000,0
20250311,171000,28506269000,423000,423000,423000,423000,0
20250311,170900,28506269000,423000,423000,423000,423000,0
20250311,170800,28506269000,423000,423000,423000,423000,0
20250311,170700,28506269000,423000,423000,423000,423000,0
20250311,170600,28506269000,423000,423000,423000,423000,0
20250311,170500,28506269000,423000,423000,423000,423000,0
20250311,170400,28506269000,423000,423000,423000,423000,0
20250311,170300,28506269000,423000,423000,423000,423000,0
20250311,170200,28506269000,423000,423000,423000,423000,0
20250311,170100,28506269000,423000,423000,423000,423000,0
20250311,170000,28506269000,423000,423000,423000,423000,0
20250311,165900,28506269000,423000,423000,423000,423000,0
20250311,165800,28506269000,423000,423000,423000,423000,0
20250311,165700,28506269000,423000,423000,423000,423000,0
20250311,165600,28506269000,423000,423000,423000,423000,0
20250311,165500,28506269000,423000,423000,423000,423000,0
20250311,165400,28506269000,423000,423000,423000,423000,0
20250311,165300,28506269000,423000,423000,423000,423000,0
20250311,165200,28506269000,423000,423000,423000,423000,0
20250311,165100,28506269000,423000,423000,423000,423000,0
20250311,165000,28506269000,423000,423000,423000,423000,0
20250311,164900,28506269000,423000,423000,423000,423000,0
20250311,164800,28506269000,423000,423000,423000,423000,0
20250311,164700,28506269000,423000,423000,423000,423000,0
20250311,164600,28506269000,423000,423000,423000,423000,795
20250311,164500,28506269000,423000,423000,423000,423000,0
20250311,164400,28506269000,423000,423000,423000,423000,0
20250311,164300,28506269000,423000,423000,423000,423000,0
20250311,164200,28506269000,423000,423000,423000,423000,0
20250311,164100,28506269000,423000,423000,423000,423000,0
20250311,164000,28506269000,423000,423000,423000,423000,0
20250311,163900,28506269000,423000,423000,423000,423000,0
20250311,163800,28506269000,423000,423000,423000,423000,0
20250311,163700,28506269000,423000,423000,423000,423000,0
20250311,163600,28506269000,423000,423000,423000,423000,0
20250311,163500,28506269000,423000,423000,423000,423000,0
20250311,163400,28506269000,423000,423000,423000,423000,0
20250311,163300,28506269000,423000,423000,423000,423000,0
20250311,163200,28506269000,423000,423000,423000,423000,0
20250311,163100,28506269000,423000,423000,423000,423000,0
20250311,163000,28506269000,423000,423000,423000,423000,0
20250311,162900,28506269000,423000,423000,423000,423000,0
20250311,162800,28506269000,423000,423000,423000,423000,0
20250311,162700,28506269000,423000,423000,423000,423000,0
20250311,162600,28506269000,423000,423000,423000,423000,0
20250311,162500,28506269000,423000,423000,423000,423000,0
20250311,162400,28506269000,423000,423000,423000,423000,0
20250311,162300,28506269000,423000,423000,423000,423000,0
20250311,162200,28506269000,423000,423000,423000,423000,0
20250311,162100,28506269000,423000,423000,423000,423000,0
20250311,162000,28506269000,423000,423000,423000,423000,0
20250311,161900,28506269000,423000,423000,423000,423000,0
20250311,161800,28506269000,423000,423000,423000,423000,0
20250311,161700,28506269000,423000,423000,423000,423000,0
20250311,161600,28506269000,423000,423000,423000,423000,795
20250311,161500,28506269000,423000,423000,423000,423000,0
20250311,161400,28506269000,423000,423000,423000,423000,0
20250311,161300,28506269000,423000,423000,423000,423000,0
20250311,161200,28506269000,423000,423000,423000,423000,0
20250311,161100,28506269000,423000,423000,423000,423000,0
20250311,161000,28506269000,423000,423000,423000,423000,0
20250311,160900,28506269000,423000,423000,423000,423000,0
20250311,160800,28506269000,423000,423000,423000,423000,0
20250311,160700,28506269000,423000,423000,423000,423000,0
20250311,160600,28506269000,423000,423000,423000,423000,0
20250311,160500,28506269000,423000,423000,423000,423000,0
20250311,160400,28506269000,423000,423000,423000,423000,0
20250311,160300,28506269000,423000,423000,423000,423000,0
20250311,160200,28506269000,423000,423000,423000,423000,0
20250311,160100,28506269000,423000,423000,423000,423000,0
20250311,160000,28506269000,423000,423000,423000,423000,0
20250311,155900,28506269000,423000,423000,423000,423000,0
20250311,155800,28506269000,423000,423000,423000,423000,0
20250311,155700,28506269000,423000,423000,423000,423000,0
20250311,155600,28506269000,423000,423000,423000,423000,0
20250311,155500,28506269000,423000,423000,423000,423000,0
20250311,155400,28506269000,423000,423000,423000,423000,0
20250311,155300,28506269000,423000,423000,423000,423000,0
20250311,155200,28506269000,423000,423000,423000,423000,0
20250311,155100,28506269000,423000,423000,423000,423000,0
20250311,155000,28506269000,423000,423000,423000,423000,0
20250311,154900,28506269000,423000,423000,423000,423000,0
20250311,154800,28506269000,423000,423000,423000,423000,0
20250311,154700,28506269000,423000,423000,423000,423000,0
20250311,154600,28506269000,423000,423000,423000,423000,795
20250311,154500,28506269000,423000,423000,423000,423000,0
20250311,154400,28506269000,423000,423000,423000,423000,0
20250311,154300,28506269000,423000,423000,423000,423000,0
20250311,154200,28506269000,423000,423000,423000,423000,0
20250311,154100,28506269000,423000,423000,423000,423000,0
20250311,154000,28506269000,423000,423000,423000,423000,0
20250311,153900,28506269000,423000,423000,423000,423000,0
20250311,153800,28506269000,423000,423000,423000,423000,0
20250311,153700,28506269000,423000,423000,423000,423000,0
20250311,153600,28506269000,423000,423000,423000,423000,0
20250311,153500,28506269000,423000,423000,423000,423000,0
20250311,153400,28506269000,423000,423000,423000,423000,0
20250311,153300,28506269000,423000,423000,423000,423000,0
20250311,153200,28506269000,423000,423000,423000,423000,0
20250311,153100,28506269000,423000,423000,423000,423000,0
20250311,153000,28506269000,423000,423000,423000,423000,795
20250311,152900,28169984000,423500,423500,423500,423500,0
20250311,152800,28169984000,423500,423500,423500,423500,0
20250311,152700,28169984000,423500,423500,423500,423500,0
20250311,152600,28169984000,423500,423500,423500,423500,0
20250311,152500,28169984000,423500,423500,423500,423500,0
20250311,152400,28169984000,423500,423500,423500,423500,0
20250311,152300,28169984000,423500,423500,423500,423500,0
20250311,152200,28169984000,423500,423500,423500,423500,0
20250311,152100,28169984000,423500,423500,423500,423500,0
20250311,152000,28169984000,423500,423500,423500,423500,0
20250311,151900,28169984000,423500,423500,424500,423500,115
20250311,151800,28121244500,423500,424500,424500,423500,141
20250311,151700,28061466000,424500,424500,425000,423500,182
20250311,151600,27984246750,424500,425000,425000,423500,313
20250311,151500,27851422750,424500,424500,425000,424000,122
20250311,151400,27799614750,425000,424500,425000,424000,125
20250311,151300,27746522750,424500,425000,425000,424500,217
20250311,151200,27654363250,425000,424500,425000,424000,148
20250311,151100,27591513250,424500,424500,424500,423500,125
20250311,151000,27538476250,424000,424000,424500,423500,368
20250311,150900,27382407250,424000,424000,424500,424000,243
20250311,150800,27279341250,424000,424000,424000,423500,49
20250311,150700,27258579250,424000,423500,424000,423000,184
20250311,150600,27180632750,423500,423500,423500,422500,75
20250311,150500,27148896250,423000,422500,423500,422500,56
20250311,150400,27125205250,422500,423000,423500,422500,435
20250311,150300,26941169750,423000,423500,423500,423000,99
20250311,150200,26899254250,423500,423500,423500,422500,87
20250311,150100,26862458250,423500,423000,423500,422000,105
20250311,150000,26818070250,422500,423000,423500,422000,116
20250311,145900,26769035750,423500,422500,423500,422500,156
20250311,145800,26703084250,423000,423500,424000,422000,388
20250311,145700,26538994250,423000,423500,424000,422500,337
20250311,145600,26396366750,424000,423500,424000,422500,139
20250311,145500,26337522250,422500,423000,423500,422500,96
20250311,145400,26296913250,423500,422500,423500,422500,163
20250311,145300,26227949750,423000,423500,423500,422000,211
20250311,145200,26138718750,423000,423500,424000,422000,126
20250311,145100,26085399750,422500,423500,423500,422500,195
20250311,145000,26002926250,423500,423000,423500,422500,111
20250311,144900,25955956250,423000,423000,423500,422500,229
20250311,144800,25859044250,423000,423000,423500,422500,158
20250311,144700,25792210750,423000,423000,423000,422500,116
20250311,144600,25743156750,422500,422500,423000,422500,124
20250311,144500,25690730250,422500,422000,423000,422000,171
20250311,144400,25618468750,422500,422000,423000,421500,226
20250311,144300,25523011250,422000,422000,422500,421500,108
20250311,144200,25477422750,422000,422500,422500,421500,119
20250311,144100,25427194750,422500,422000,422500,421500,151
20250311,144000,25363485750,422000,421500,422000,420000,304
20250311,143900,25235346250,421000,420000,421500,420000,106
20250311,143800,25190724750,420000,421500,421500,419500,147
20250311,143700,25128853750,421000,421500,421500,419500,153
20250311,143600,25064403750,421000,421500,422000,421000,222
20250311,143500,24970843750,421500,420500,421500,419500,139
20250311,143400,24912332250,421000,421000,421500,420500,167
20250311,143300,24842026750,420500,419500,421000,419500,133
20250311,143200,24786122250,420000,420000,421000,419000,150
20250311,143100,24723100750,420000,420500,421000,419500,214
20250311,143000,24633155250,420500,419000,421000,419000,108
20250311,142900,24587801750,419500,420500,420500,418500,134
20250311,142800,24531562250,420000,420500,421000,418500,146
20250311,142700,24470253250,420500,420500,421000,419500,103
20250311,142600,24426995250,420000,420000,421000,419000,305
20250311,142500,24298868250,420000,420000,421500,419500,150
20250311,142400,24235829250,420000,420500,421500,419500,136
20250311,142300,24178662250,420500,420000,421500,420000,96
20250311,142200,24138279250,421000,419500,421500,419500,295
20250311,142100,24014174750,420000,419500,421000,419000,200
20250311,142000,23930216750,419500,420000,420500,418000,130
20250311,141900,23875665750,420000,419500,420500,419000,115
20250311,141800,23827389750,419000,419000,420500,419000,154
20250311,141700,23762763750,419000,419000,419500,417500,153
20250311,141600,23698654250,418500,418000,419000,416500,151
20250311,141500,23635455750,417500,417000,418500,416000,125
20250311,141400,23583241250,417500,417000,417500,416000,122
20250311,141300,23532402750,416500,416500,417500,416000,186
20250311,141200,23454816750,416500,416000,417500,416000,75
20250311,141100,23423592750,416000,415500,417500,415500,97
20250311,141000,23383249250,415500,416000,416500,415500,89
20250311,140900,23346249750,415500,417500,417500,415500,167
20250311,140800,23276635750,417500,416000,418000,416000,151
20250311,140700,23213730750,416500,417000,417000,416000,110
20250311,140600,23167888250,417500,417500,418000,417000,109
20250311,140500,23122393250,417000,418500,419000,417000,98
20250311,140400,23081457250,418500,419500,419500,418000,150
20250311,140300,23018632750,419500,419000,419500,417500,92
20250311,140200,22980158250,419000,420000,420500,418500,77
20250311,140100,22947860250,419500,420000,420000,418000,74
20250311,140000,22916831750,419500,419500,420500,419500,87
20250311,135900,22880300250,420000,417500,420000,417500,160
20250311,135800,22813218750,419000,419000,419500,418000,61
20250311,135700,22787659250,417500,418500,420000,417500,89
20250311,135600,22750410250,418500,419000,420000,418500,154
20250311,135500,22685822250,418500,418000,419000,418000,58
20250311,135400,22661536750,418000,418500,419000,417000,85
20250311,135300,22626001250,418500,418000,420000,417000,202
20250311,135200,22541590750,418500,418500,419500,417000,82
20250311,135100,22507302750,418000,418500,419000,417500,99
20250311,135000,22465846000,418500,418000,419000,417500,160
20250311,134900,22398905000,417500,418500,419000,417500,70
20250311,134800,22369627500,419000,418000,419000,417500,72
20250311,134700,22339498000,419000,418500,419000,418000,113
20250311,134600,22292235000,418000,419000,419500,418000,152
20250311,134500,22228561000,419000,419000,419000,418000,87
20250311,134400,22192142000,419500,420500,420500,418000,83
20250311,134300,22157365000,420500,419500,420500,419500,91
20250311,134200,22119170500,419500,420000,420000,419000,72
20250311,134100,22088963000,420000,419000,420000,419000,158
20250311,134000,22022697000,419000,419000,419500,419000,81
20250311,133900,21988741000,419000,419000,419500,419000,63
20250311,133800,21962330000,419500,419000,420000,419000,110
20250311,133700,21916187000,419000,420000,420000,419000,149
20250311,133600,21853685500,419500,419000,420000,419000,105
20250311,133500,21809625000,419500,420500,420500,419000,59
20250311,133400,21784868500,419500,419500,420500,419000,86
20250311,133300,21748778500,419500,420000,420500,419000,83
20250311,133200,21713935000,419500,419500,420500,419500,137
20250311,133100,21656406000,419000,420000,420000,419000,91
20250311,133000,21618227000,420000,419500,420000,419000,86
20250311,132900,21582155500,420000,420500,421000,419500,93
20250311,132800,21543125000,420500,420500,421500,420000,98
20250311,132700,21501897500,420500,420500,420500,419500,129
20250311,132600,21447699500,421000,420500,421000,419500,75
20250311,132500,21416180500,420000,420000,420500,419500,80
20250311,132400,21382600500,420000,420500,420500,420000,56
20250311,132300,21359068750,421000,421000,421000,419500,169
20250311,132200,21288035750,420500,420000,421000,419500,69
20250311,132100,21259055250,420000,420000,421000,420000,87
20250311,132000,21222487750,420000,420500,420500,419500,78
20250311,131900,21189741250,420000,420500,421500,420000,80
20250311,131800,21156129250,420000,421500,421500,420000,286
20250311,131700,21035847250,420500,421000,422000,420000,189
20250311,131600,20956286250,421000,421000,422500,421000,85
20250311,131500,20920461250,421000,422000,422000,421000,78
20250311,131400,20887593250,422500,421000,422500,420500,335
20250311,131300,20746304750,420500,420500,421000,420500,81
20250311,131200,20712227250,421000,419500,421000,419500,243
20250311,131100,20609994750,420000,420000,420000,419500,91
20250311,131000,20571802750,419500,420500,420500,419500,146
20250311,130900,20510491750,420000,420500,420500,419500,63
20250311,130800,20484034750,420000,420000,420500,419000,76
20250311,130700,20452121250,420000,419500,420500,419500,68
20250311,130600,20423557750,419500,419500,420500,419000,93
20250311,130500,20384523750,420500,419000,420500,419000,125
20250311,130400,20332033750,419500,420500,420500,419000,60
20250311,130300,20306851750,419500,419500,420500,419500,73
20250311,130200,20276199250,419500,420000,420500,419500,65
20250311,130100,20248913750,420500,419500,420500,419500,57
20250311,130000,20224968250,420500,419500,420500,419500,127
20250311,125900,20171624250,420000,420000,420500,419500,48
20250311,125800,20151476250,420000,419000,420500,419000,45
20250311,125700,20132588250,419000,420000,421000,419000,82
20250311,125600,20098157750,420000,419500,421000,419500,151
20250311,125500,20034685750,420000,419500,420000,419000,51
20250311,125400,20013291250,419500,420000,420500,419000,170
20250311,125300,19941958750,420000,420500,420500,419500,76
20250311,125200,19910028750,420000,419500,420500,419500,60
20250311,125100,19884831750,420000,419500,420500,419500,175
20250311,125000,19811335750,420000,419500,420000,419500,160
20250311,124900,19744184750,419500,419500,420000,419500,81
20250311,124800,19710188250,419500,418500,420000,418500,230
20250311,124700,19613809250,418500,418500,419000,418500,164
20250311,124600,19545113250,418500,419000,419500,418500,131
20250311,124500,19490235750,419000,418000,419000,418000,151
20250311,124400,19427003750,418000,418000,419000,418000,274
20250311,124300,19312344000,418000,417500,418500,417500,74
20250311,124200,19281405000,417500,416500,418000,416500,60
20250311,124100,19256360000,416500,417500,418000,416000,65
20250311,124000,19229241000,417500,416500,417500,416500,66
20250311,123900,19201725500,417500,417500,418000,416500,94
20250311,123800,19162502000,418000,417500,418000,417000,87
20250311,123700,19126164500,417500,417500,418000,417000,61
20250311,123600,19100716000,417500,418000,418500,417000,80
20250311,123500,19067281000,418000,418000,418000,417000,66
20250311,123400,19039726500,417500,418000,418000,417500,54
20250311,123300,19017169000,417500,416500,418000,416500,74
20250311,123200,18986293500,416500,417500,417500,416000,50
20250311,123100,18965472000,416000,416000,417500,416000,53
20250311,123000,18943384000,416000,416500,417500,416000,55
20250311,122900,18920475500,417000,416500,418500,416500,149
20250311,122800,18858285000,416500,416500,417000,416500,61
20250311,122700,18832865000,417000,417000,417500,416500,50
20250311,122600,18812024500,417000,417500,418000,417000,75
20250311,122500,18780733000,417500,417000,418000,417000,64
20250311,122400,18754027500,417000,417000,418000,417000,131
20250311,122300,18699316500,417000,417500,418500,417000,69
20250311,122200,18670491000,417500,418000,418000,417500,44
20250311,122100,18652117000,417500,417500,418500,417500,63
20250311,122000,18625800500,417500,417500,418500,417500,131
20250311,121900,18571041500,418000,417000,418000,416500,74
20250311,121800,18540167500,417500,416500,417500,416500,71
20250311,121700,18510568500,416500,417000,417500,416500,42
20250311,121600,18493061500,416500,418000,418000,416500,164
20250311,121500,18424663000,418000,418000,418500,417500,167
20250311,121400,18354867500,417500,418000,418000,417500,52
20250311,121300,18333150000,418000,417500,418500,417500,49
20250311,121200,18312670500,417500,417500,418500,417500,71
20250311,121100,18283014500,418500,417500,418500,417500,121
20250311,121000,18232439500,418000,417500,418000,417000,76
20250311,120900,18200704500,417500,417500,418000,417000,66
20250311,120800,18173148500,417500,418000,418000,417500,62
20250311,120700,18147249500,418000,418000,418500,417500,101
20250311,120600,18105034500,418000,417000,418500,416500,193
20250311,120500,18024421500,417500,417500,417500,417000,98
20250311,120400,17983531500,417250,417500,417500,416750,60
20250311,120300,17958502500,417000,417000,417000,416000,140
20250311,120200,17900149000,417000,416500,417000,416000,52
20250311,120100,17878482500,417000,416000,417000,415500,146
20250311,120000,17817751500,415500,415500,416000,415500,80
20250311,115900,17784493000,416000,416000,416500,415500,70
20250311,115800,17755370000,416000,416500,416500,416000,69
20250311,115700,17726645000,416000,415500,416000,415000,68
20250311,115600,17698388000,415500,416000,416500,415500,38
20250311,115500,17682588500,416500,416000,416500,415000,71
20250311,115400,17653078000,416000,416000,416500,415000,258
20250311,115300,17545770000,415500,415000,415500,414500,165
20250311,115200,17477257000,415000,414500,415000,414000,103
20250311,115100,17434587500,414000,414000,415000,414000,39
20250311,115000,17418433000,415000,414000,415000,414000,146
20250311,114900,17357912500,414500,414000,415000,414000,46
20250311,114800,17338861500,414000,415000,415500,414000,126
20250311,114700,17286590000,415000,415000,415500,415000,97
20250311,114600,17246325500,415000,415000,415500,415000,47
20250311,114500,17226814000,415500,415500,416000,415000,85
20250311,114400,17191502500,416000,415000,416000,415000,48
20250311,114300,17171562500,415500,416000,416000,415500,143
20250311,114200,17112091000,416000,415000,416000,415000,75
20250311,114100,17080949000,416000,416000,416000,415000,179
20250311,114000,17006570500,415500,416000,416000,415500,89
20250311,113900,16969577000,416000,415000,416000,415000,85
20250311,113800,16934254500,415000,414500,415000,414000,355
20250311,113700,16787009000,414000,413500,414500,413000,75
20250311,113600,16755964500,413500,413500,414000,413500,56
20250311,113500,16732803000,413500,414000,414000,413500,147
20250311,113400,16671963500,414000,413500,414000,413000,76
20250311,113300,16640543000,413000,413500,414000,413000,75
20250311,113200,16609536500,413000,413500,414500,413000,100
20250311,113100,16568172000,414000,414000,414500,413000,193
20250311,113000,16488280000,414500,413500,414500,413500,189
20250311,112900,16410026000,414000,414500,414500,413500,128
20250311,112800,16357056500,414000,414000,415000,413000,477
20250311,112700,16159534000,414000,413000,414000,412500,286
20250311,112600,16041236500,412500,414000,414000,412500,335
20250311,112500,15902735000,413500,413000,413500,412500,270
20250311,112400,15791139000,412500,412500,413000,412000,186
20250311,112300,15714397500,412000,412000,412500,411500,392
20250311,112200,15552868000,412000,411000,412500,410500,287
20250311,112100,15434677500,410500,411000,411500,410500,167
20250311,112000,15365989500,411000,410500,411500,410500,132
20250311,111900,15311756000,410500,411000,411000,410000,44
20250311,111800,15293692500,411000,409500,411000,409000,661
20250311,111700,15022714000,409000,408500,409500,408000,190
20250311,111600,14945029500,409000,408500,409000,408000,492
20250311,111500,14743975500,407500,407500,408500,407500,122
20250311,111400,14694206000,407500,408000,408500,407000,68
20250311,111300,14666495500,408000,408500,408500,408000,104
20250311,111200,14624046500,408000,407000,408500,406500,861
20250311,111100,14273094000,407000,407500,407500,406500,65
20250311,111000,14246655500,407500,406500,407500,406000,257
20250311,110900,14142075000,407000,406000,407000,406000,62
20250311,110800,14116880000,406500,406000,406500,406000,155
20250311,110700,14053909500,406000,406000,406500,405500,152
20250311,110600,13992159000,406000,406000,406500,406000,111
20250311,110500,13947087000,406000,406500,407000,406000,137
20250311,110400,13891410000,406500,407000,407000,406000,116
20250311,110300,13844251500,407000,406500,407000,406500,144
20250311,110200,13785664000,407000,406500,407000,406000,98
20250311,110100,13745850000,406500,405500,407000,405500,239
20250311,110000,13648726500,405500,405000,406500,405000,50
20250311,105900,13628466500,405000,405500,406000,405000,83
20250311,105800,13594802000,405500,406000,406000,405000,147
20250311,105700,13535188000,406000,406000,406000,405500,97
20250311,105600,13495848500,405500,405000,406500,405000,90
20250311,105500,13459339500,406000,405500,406500,405000,314
20250311,105400,13331887500,405500,404500,406000,404500,390
20250311,105300,13173769000,405500,405000,405500,404500,77
20250311,105200,13142578000,405500,405500,406000,405000,182
20250311,105100,13068784000,404500,404500,405500,404000,154
20250311,105000,13006449500,405000,405000,405000,404500,74
20250311,104900,12976509000,405000,404500,405000,403000,78
20250311,104800,12944992500,403500,403500,404500,403000,162
20250311,104700,12879565500,404000,403500,404500,403000,88
20250311,104600,12844047500,404000,404500,404500,403500,144
20250311,104500,12785840000,403500,405500,405500,403000,208
20250311,104400,12701678500,404500,404500,405500,404500,93
20250311,104300,12664038000,405000,405000,405500,405000,96
20250311,104200,12625148500,405000,405000,406000,404000,231
20250311,104100,12531536500,405500,404500,405500,403000,237
20250311,104000,12435622500,404000,402500,405000,402500,368
20250311,103900,12286969000,403500,403000,404000,402500,118
20250311,103800,12239398500,403000,403500,404000,402500,54
20250311,103700,12217611500,403000,403500,404000,402500,86
20250311,103600,12182925500,403500,404000,404500,402500,109
20250311,103500,12138928000,404000,403500,404000,402500,104
20250311,103400,12096958500,403500,403000,403500,402500,127
20250311,103300,12045802500,403000,403000,404500,402500,306
20250311,103200,11922388000,403000,402500,403000,402000,191
20250311,103100,11845513000,402500,402500,403500,402500,303
20250311,103000,11723447000,402500,402500,403500,402000,202
20250311,102900,11642094000,403000,403000,404000,402000,629
20250311,102800,11388897000,402500,403500,404000,402500,376
20250311,102700,11237355000,403500,404000,404500,403000,135
20250311,102600,11182856000,404500,403500,404500,403000,159
20250311,102500,11118651500,403000,402500,404000,402000,126
20250311,102400,11067879000,403000,402500,403000,402000,418
20250311,102300,10899580500,402500,403000,403000,402500,125
20250311,102200,10849232000,403000,402500,403500,402500,124
20250311,102100,10799266000,402500,403000,404000,402500,493
20250311,102000,10600633000,403000,403500,403500,402500,470
20250311,101900,10411165000,403000,403000,403500,403000,158
20250311,101800,10347489500,403000,403500,403500,403000,146
20250311,101700,10288624000,403500,403500,404000,403500,529
20250311,101600,10075128500,403500,404000,404500,403500,1740
20250311,101500,9372495750,404000,404000,404500,404000,66
20250311,101400,9345820250,404500,404500,405000,404500,153
20250311,101300,9283927750,405000,404000,405000,404000,105
20250311,101200,9241452250,404000,404500,405000,404000,267
20250311,101100,9133416750,404500,404000,405000,404000,129
20250311,101000,9081264000,404000,404500,405000,404000,292
20250311,100900,8963184250,404500,405500,405500,404500,196
20250311,100800,8883830750,405500,405000,405500,404500,110
20250311,100700,8839319750,404500,405500,405500,404500,271
20250311,100600,8729640750,405000,405000,406000,405000,268
20250311,100500,8621053500,405000,405500,406000,405000,176
20250311,100400,8549734500,405500,405500,406000,405500,153
20250311,100300,8487649000,405500,405500,406000,405500,99
20250311,100200,8447502500,406000,406000,406000,405500,79
20250311,100100,8415462500,406000,405500,406000,405000,77
20250311,100000,8384227000,405500,406000,406500,405500,117
20250311,095900,8336722500,406000,405000,406000,405000,222
20250311,095800,8246683000,405500,405000,405500,405000,148
20250311,095700,8186723000,405000,405500,405500,405000,170
20250311,095600,8117828000,405500,405500,406000,405500,58
20250311,095500,8094308500,405500,405500,406000,405000,60
20250311,095400,8069977000,405000,405000,405500,405000,493
20250311,095300,7870295500,405000,406500,406500,405000,398
20250311,095200,7708908500,406500,406750,407000,406500,116
20250311,095100,7661727750,406750,407000,407000,406500,68
20250311,095000,7634078000,407000,406000,407000,406000,154
20250311,094900,7571523000,406000,406500,406500,406000,105
20250311,094800,7528868500,406500,406500,407500,406500,64
20250311,094700,7502842500,406500,407000,407500,406500,175
20250311,094600,7431665500,406500,406000,407500,406000,129
20250311,094500,7379197000,406000,406500,407000,406000,59
20250311,094400,7355214000,407000,406500,407500,406000,85
20250311,094300,7320655500,406500,407000,407500,406000,61
20250311,094200,7295853500,407500,407000,407500,406000,340
20250311,094100,7157516500,407000,407500,408000,407000,152
20250311,094000,7095606500,407500,406500,408000,406500,78
20250311,093900,7063843500,406000,405500,408000,405500,898
20250311,093800,6698394500,406500,406000,406500,405500,186
20250311,093700,6622876500,406000,405500,406000,405000,179
20250311,093600,6550281500,405000,405500,406000,405000,112
20250311,093500,6504875750,405500,407000,407000,405500,476
20250311,093400,6311619250,407000,407000,407000,406500,80
20250311,093300,6279094250,406500,407500,407500,406500,137
20250311,093200,6223358250,407000,406500,408500,406500,222
20250311,093100,6133033750,406500,407000,408000,406500,225
20250311,093000,6041490250,408500,409000,409500,408500,88
20250311,092900,6005503750,409500,406500,410000,406500,743
20250311,092800,5701806750,408000,407000,408000,406500,145
20250311,092700,5642761750,406500,405500,407000,405500,167
20250311,092600,5574941750,406000,405500,406000,405500,69
20250311,092500,5546949750,405500,405500,406250,405500,185
20250311,092400,5471890250,405500,407500,407500,405000,2433
20250311,092300,4483770750,407500,408000,408000,407500,55
20250311,092200,4461353250,407500,407500,408000,407500,63
20250311,092100,4435671250,407000,407500,407750,407000,162
20250311,092000,4369712250,407500,407500,408000,407000,422
20250311,091900,4197807750,408000,407500,408000,407500,57
20250311,091800,4174566250,408000,408000,408500,407500,96
20250311,091700,4135404500,408000,407500,408500,407000,1191
20250311,091600,3650186500,407500,408000,409000,407500,72
20250311,091500,3620827000,408000,408500,408500,407000,209
20250311,091400,3535589000,408500,408500,409000,408500,54
20250311,091300,3513524000,408500,409000,409500,408500,85
20250311,091200,3478756000,409000,408000,409500,407500,359
20250311,091100,3332336500,408000,408000,410000,408000,300
20250311,091000,3209626000,408000,406000,408000,406000,340
20250311,090900,3071350500,406000,407000,407500,406000,237
20250311,090800,2974931000,407000,406000,407500,405500,425
20250311,090700,2802351000,406000,407500,407500,405500,995
20250311,090600,2397911500,407000,410500,410500,407000,1849
20250311,090500,1642647000,410500,409500,411000,409500,184
20250311,090400,1567189000,410000,409500,410000,409000,201
20250311,090300,1484904000,409500,412500,412500,408500,350
20250311,090200,1341248500,413500,408500,414000,408000,1060
20250311,090100,905197000,407500,410500,411000,407500,1103
20250311,090000,455320000,411500,410000,411500,408000,1072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211600 28506269000 423000 423000 423000 423000 795
3 20250311 211500 28506269000 423000 423000 423000 423000 0
4 20250311 211400 28506269000 423000 423000 423000 423000 0
5 20250311 211300 28506269000 423000 423000 423000 423000 0
6 20250311 211200 28506269000 423000 423000 423000 423000 0
7 20250311 211100 28506269000 423000 423000 423000 423000 0
8 20250311 211000 28506269000 423000 423000 423000 423000 0
9 20250311 210900 28506269000 423000 423000 423000 423000 0
10 20250311 210800 28506269000 423000 423000 423000 423000 0
11 20250311 210700 28506269000 423000 423000 423000 423000 0
12 20250311 210600 28506269000 423000 423000 423000 423000 0
13 20250311 210500 28506269000 423000 423000 423000 423000 0
14 20250311 210400 28506269000 423000 423000 423000 423000 0
15 20250311 210300 28506269000 423000 423000 423000 423000 0
16 20250311 210200 28506269000 423000 423000 423000 423000 0
17 20250311 210100 28506269000 423000 423000 423000 423000 0
18 20250311 210000 28506269000 423000 423000 423000 423000 0
19 20250311 205900 28506269000 423000 423000 423000 423000 0
20 20250311 205800 28506269000 423000 423000 423000 423000 0
21 20250311 205700 28506269000 423000 423000 423000 423000 0
22 20250311 205600 28506269000 423000 423000 423000 423000 0
23 20250311 205500 28506269000 423000 423000 423000 423000 0
24 20250311 205400 28506269000 423000 423000 423000 423000 0
25 20250311 205300 28506269000 423000 423000 423000 423000 0
26 20250311 205200 28506269000 423000 423000 423000 423000 0
27 20250311 205100 28506269000 423000 423000 423000 423000 0
28 20250311 205000 28506269000 423000 423000 423000 423000 0
29 20250311 204900 28506269000 423000 423000 423000 423000 0
30 20250311 204800 28506269000 423000 423000 423000 423000 0
31 20250311 204700 28506269000 423000 423000 423000 423000 0
32 20250311 204600 28506269000 423000 423000 423000 423000 795
33 20250311 204500 28506269000 423000 423000 423000 423000 0
34 20250311 204400 28506269000 423000 423000 423000 423000 0
35 20250311 204300 28506269000 423000 423000 423000 423000 0
36 20250311 204200 28506269000 423000 423000 423000 423000 0
37 20250311 204100 28506269000 423000 423000 423000 423000 0
38 20250311 204000 28506269000 423000 423000 423000 423000 0
39 20250311 203900 28506269000 423000 423000 423000 423000 0
40 20250311 203800 28506269000 423000 423000 423000 423000 0
41 20250311 203700 28506269000 423000 423000 423000 423000 0
42 20250311 203600 28506269000 423000 423000 423000 423000 0
43 20250311 203500 28506269000 423000 423000 423000 423000 0
44 20250311 203400 28506269000 423000 423000 423000 423000 0
45 20250311 203300 28506269000 423000 423000 423000 423000 0
46 20250311 203200 28506269000 423000 423000 423000 423000 0
47 20250311 203100 28506269000 423000 423000 423000 423000 0
48 20250311 203000 28506269000 423000 423000 423000 423000 0
49 20250311 202900 28506269000 423000 423000 423000 423000 0
50 20250311 202800 28506269000 423000 423000 423000 423000 0
51 20250311 202700 28506269000 423000 423000 423000 423000 0
52 20250311 202600 28506269000 423000 423000 423000 423000 0
53 20250311 202500 28506269000 423000 423000 423000 423000 0
54 20250311 202400 28506269000 423000 423000 423000 423000 0
55 20250311 202300 28506269000 423000 423000 423000 423000 0
56 20250311 202200 28506269000 423000 423000 423000 423000 0
57 20250311 202100 28506269000 423000 423000 423000 423000 0
58 20250311 202000 28506269000 423000 423000 423000 423000 0
59 20250311 201900 28506269000 423000 423000 423000 423000 0
60 20250311 201800 28506269000 423000 423000 423000 423000 0
61 20250311 201700 28506269000 423000 423000 423000 423000 0
62 20250311 201600 28506269000 423000 423000 423000 423000 795
63 20250311 201500 28506269000 423000 423000 423000 423000 0
64 20250311 201400 28506269000 423000 423000 423000 423000 0
65 20250311 201300 28506269000 423000 423000 423000 423000 0
66 20250311 201200 28506269000 423000 423000 423000 423000 0
67 20250311 201100 28506269000 423000 423000 423000 423000 0
68 20250311 201000 28506269000 423000 423000 423000 423000 0
69 20250311 200900 28506269000 423000 423000 423000 423000 0
70 20250311 200800 28506269000 423000 423000 423000 423000 0
71 20250311 200700 28506269000 423000 423000 423000 423000 0
72 20250311 200600 28506269000 423000 423000 423000 423000 0
73 20250311 200500 28506269000 423000 423000 423000 423000 0
74 20250311 200400 28506269000 423000 423000 423000 423000 0
75 20250311 200300 28506269000 423000 423000 423000 423000 0
76 20250311 200200 28506269000 423000 423000 423000 423000 0
77 20250311 200100 28506269000 423000 423000 423000 423000 0
78 20250311 200000 28506269000 423000 423000 423000 423000 0
79 20250311 195900 28506269000 423000 423000 423000 423000 0
80 20250311 195800 28506269000 423000 423000 423000 423000 0
81 20250311 195700 28506269000 423000 423000 423000 423000 0
82 20250311 195600 28506269000 423000 423000 423000 423000 0
83 20250311 195500 28506269000 423000 423000 423000 423000 0
84 20250311 195400 28506269000 423000 423000 423000 423000 0
85 20250311 195300 28506269000 423000 423000 423000 423000 0
86 20250311 195200 28506269000 423000 423000 423000 423000 0
87 20250311 195100 28506269000 423000 423000 423000 423000 0
88 20250311 195000 28506269000 423000 423000 423000 423000 0
89 20250311 194900 28506269000 423000 423000 423000 423000 0
90 20250311 194800 28506269000 423000 423000 423000 423000 0
91 20250311 194700 28506269000 423000 423000 423000 423000 0
92 20250311 194600 28506269000 423000 423000 423000 423000 795
93 20250311 194500 28506269000 423000 423000 423000 423000 0
94 20250311 194400 28506269000 423000 423000 423000 423000 0
95 20250311 194300 28506269000 423000 423000 423000 423000 0
96 20250311 194200 28506269000 423000 423000 423000 423000 0
97 20250311 194100 28506269000 423000 423000 423000 423000 0
98 20250311 194000 28506269000 423000 423000 423000 423000 0
99 20250311 193900 28506269000 423000 423000 423000 423000 0
100 20250311 193800 28506269000 423000 423000 423000 423000 0
101 20250311 193700 28506269000 423000 423000 423000 423000 0
102 20250311 193600 28506269000 423000 423000 423000 423000 0
103 20250311 193500 28506269000 423000 423000 423000 423000 0
104 20250311 193400 28506269000 423000 423000 423000 423000 0
105 20250311 193300 28506269000 423000 423000 423000 423000 0
106 20250311 193200 28506269000 423000 423000 423000 423000 0
107 20250311 193100 28506269000 423000 423000 423000 423000 0
108 20250311 193000 28506269000 423000 423000 423000 423000 0
109 20250311 192900 28506269000 423000 423000 423000 423000 0
110 20250311 192800 28506269000 423000 423000 423000 423000 0
111 20250311 192700 28506269000 423000 423000 423000 423000 0
112 20250311 192600 28506269000 423000 423000 423000 423000 0
113 20250311 192500 28506269000 423000 423000 423000 423000 0
114 20250311 192400 28506269000 423000 423000 423000 423000 0
115 20250311 192300 28506269000 423000 423000 423000 423000 0
116 20250311 192200 28506269000 423000 423000 423000 423000 0
117 20250311 192100 28506269000 423000 423000 423000 423000 0
118 20250311 192000 28506269000 423000 423000 423000 423000 0
119 20250311 191900 28506269000 423000 423000 423000 423000 0
120 20250311 191800 28506269000 423000 423000 423000 423000 0
121 20250311 191700 28506269000 423000 423000 423000 423000 0
122 20250311 191600 28506269000 423000 423000 423000 423000 795
123 20250311 191500 28506269000 423000 423000 423000 423000 0
124 20250311 191400 28506269000 423000 423000 423000 423000 0
125 20250311 191300 28506269000 423000 423000 423000 423000 0
126 20250311 191200 28506269000 423000 423000 423000 423000 0
127 20250311 191100 28506269000 423000 423000 423000 423000 0
128 20250311 191000 28506269000 423000 423000 423000 423000 0
129 20250311 190900 28506269000 423000 423000 423000 423000 0
130 20250311 190800 28506269000 423000 423000 423000 423000 0
131 20250311 190700 28506269000 423000 423000 423000 423000 0
132 20250311 190600 28506269000 423000 423000 423000 423000 0
133 20250311 190500 28506269000 423000 423000 423000 423000 0
134 20250311 190400 28506269000 423000 423000 423000 423000 0
135 20250311 190300 28506269000 423000 423000 423000 423000 0
136 20250311 190200 28506269000 423000 423000 423000 423000 0
137 20250311 190100 28506269000 423000 423000 423000 423000 0
138 20250311 190000 28506269000 423000 423000 423000 423000 0
139 20250311 185900 28506269000 423000 423000 423000 423000 0
140 20250311 185800 28506269000 423000 423000 423000 423000 0
141 20250311 185700 28506269000 423000 423000 423000 423000 0
142 20250311 185600 28506269000 423000 423000 423000 423000 0
143 20250311 185500 28506269000 423000 423000 423000 423000 0
144 20250311 185400 28506269000 423000 423000 423000 423000 0
145 20250311 185300 28506269000 423000 423000 423000 423000 0
146 20250311 185200 28506269000 423000 423000 423000 423000 0
147 20250311 185100 28506269000 423000 423000 423000 423000 0
148 20250311 185000 28506269000 423000 423000 423000 423000 0
149 20250311 184900 28506269000 423000 423000 423000 423000 0
150 20250311 184800 28506269000 423000 423000 423000 423000 0
151 20250311 184700 28506269000 423000 423000 423000 423000 0
152 20250311 184600 28506269000 423000 423000 423000 423000 795
153 20250311 184500 28506269000 423000 423000 423000 423000 0
154 20250311 184400 28506269000 423000 423000 423000 423000 0
155 20250311 184300 28506269000 423000 423000 423000 423000 0
156 20250311 184200 28506269000 423000 423000 423000 423000 0
157 20250311 184100 28506269000 423000 423000 423000 423000 0
158 20250311 184000 28506269000 423000 423000 423000 423000 0
159 20250311 183900 28506269000 423000 423000 423000 423000 0
160 20250311 183800 28506269000 423000 423000 423000 423000 0
161 20250311 183700 28506269000 423000 423000 423000 423000 0
162 20250311 183600 28506269000 423000 423000 423000 423000 0
163 20250311 183500 28506269000 423000 423000 423000 423000 0
164 20250311 183400 28506269000 423000 423000 423000 423000 0
165 20250311 183300 28506269000 423000 423000 423000 423000 0
166 20250311 183200 28506269000 423000 423000 423000 423000 0
167 20250311 183100 28506269000 423000 423000 423000 423000 0
168 20250311 183000 28506269000 423000 423000 423000 423000 0
169 20250311 182900 28506269000 423000 423000 423000 423000 0
170 20250311 182800 28506269000 423000 423000 423000 423000 0
171 20250311 182700 28506269000 423000 423000 423000 423000 0
172 20250311 182600 28506269000 423000 423000 423000 423000 0
173 20250311 182500 28506269000 423000 423000 423000 423000 0
174 20250311 182400 28506269000 423000 423000 423000 423000 0
175 20250311 182300 28506269000 423000 423000 423000 423000 0
176 20250311 182200 28506269000 423000 423000 423000 423000 0
177 20250311 182100 28506269000 423000 423000 423000 423000 0
178 20250311 182000 28506269000 423000 423000 423000 423000 0
179 20250311 181900 28506269000 423000 423000 423000 423000 0
180 20250311 181800 28506269000 423000 423000 423000 423000 0
181 20250311 181700 28506269000 423000 423000 423000 423000 0
182 20250311 181600 28506269000 423000 423000 423000 423000 795
183 20250311 181500 28506269000 423000 423000 423000 423000 0
184 20250311 181400 28506269000 423000 423000 423000 423000 0
185 20250311 181300 28506269000 423000 423000 423000 423000 0
186 20250311 181200 28506269000 423000 423000 423000 423000 0
187 20250311 181100 28506269000 423000 423000 423000 423000 0
188 20250311 181000 28506269000 423000 423000 423000 423000 0
189 20250311 180900 28506269000 423000 423000 423000 423000 0
190 20250311 180800 28506269000 423000 423000 423000 423000 0
191 20250311 180700 28506269000 423000 423000 423000 423000 0
192 20250311 180600 28506269000 423000 423000 423000 423000 0
193 20250311 180500 28506269000 423000 423000 423000 423000 0
194 20250311 180400 28506269000 423000 423000 423000 423000 0
195 20250311 180300 28506269000 423000 423000 423000 423000 0
196 20250311 180200 28506269000 423000 423000 423000 423000 0
197 20250311 180100 28506269000 423000 423000 423000 423000 0
198 20250311 180000 28506269000 423000 423000 423000 423000 0
199 20250311 175900 28506269000 423000 423000 423000 423000 0
200 20250311 175800 28506269000 423000 423000 423000 423000 0
201 20250311 175700 28506269000 423000 423000 423000 423000 0
202 20250311 175600 28506269000 423000 423000 423000 423000 0
203 20250311 175500 28506269000 423000 423000 423000 423000 0
204 20250311 175400 28506269000 423000 423000 423000 423000 0
205 20250311 175300 28506269000 423000 423000 423000 423000 0
206 20250311 175200 28506269000 423000 423000 423000 423000 0
207 20250311 175100 28506269000 423000 423000 423000 423000 0
208 20250311 175000 28506269000 423000 423000 423000 423000 0
209 20250311 174900 28506269000 423000 423000 423000 423000 0
210 20250311 174800 28506269000 423000 423000 423000 423000 0
211 20250311 174700 28506269000 423000 423000 423000 423000 0
212 20250311 174600 28506269000 423000 423000 423000 423000 795
213 20250311 174500 28506269000 423000 423000 423000 423000 0
214 20250311 174400 28506269000 423000 423000 423000 423000 0
215 20250311 174300 28506269000 423000 423000 423000 423000 0
216 20250311 174200 28506269000 423000 423000 423000 423000 0
217 20250311 174100 28506269000 423000 423000 423000 423000 0
218 20250311 174000 28506269000 423000 423000 423000 423000 0
219 20250311 173900 28506269000 423000 423000 423000 423000 0
220 20250311 173800 28506269000 423000 423000 423000 423000 0
221 20250311 173700 28506269000 423000 423000 423000 423000 0
222 20250311 173600 28506269000 423000 423000 423000 423000 0
223 20250311 173500 28506269000 423000 423000 423000 423000 0
224 20250311 173400 28506269000 423000 423000 423000 423000 0
225 20250311 173300 28506269000 423000 423000 423000 423000 0
226 20250311 173200 28506269000 423000 423000 423000 423000 0
227 20250311 173100 28506269000 423000 423000 423000 423000 0
228 20250311 173000 28506269000 423000 423000 423000 423000 0
229 20250311 172900 28506269000 423000 423000 423000 423000 0
230 20250311 172800 28506269000 423000 423000 423000 423000 0
231 20250311 172700 28506269000 423000 423000 423000 423000 0
232 20250311 172600 28506269000 423000 423000 423000 423000 0
233 20250311 172500 28506269000 423000 423000 423000 423000 0
234 20250311 172400 28506269000 423000 423000 423000 423000 0
235 20250311 172300 28506269000 423000 423000 423000 423000 0
236 20250311 172200 28506269000 423000 423000 423000 423000 0
237 20250311 172100 28506269000 423000 423000 423000 423000 0
238 20250311 172000 28506269000 423000 423000 423000 423000 0
239 20250311 171900 28506269000 423000 423000 423000 423000 0
240 20250311 171800 28506269000 423000 423000 423000 423000 0
241 20250311 171700 28506269000 423000 423000 423000 423000 0
242 20250311 171600 28506269000 423000 423000 423000 423000 795
243 20250311 171500 28506269000 423000 423000 423000 423000 0
244 20250311 171400 28506269000 423000 423000 423000 423000 0
245 20250311 171300 28506269000 423000 423000 423000 423000 0
246 20250311 171200 28506269000 423000 423000 423000 423000 0
247 20250311 171100 28506269000 423000 423000 423000 423000 0
248 20250311 171000 28506269000 423000 423000 423000 423000 0
249 20250311 170900 28506269000 423000 423000 423000 423000 0
250 20250311 170800 28506269000 423000 423000 423000 423000 0
251 20250311 170700 28506269000 423000 423000 423000 423000 0
252 20250311 170600 28506269000 423000 423000 423000 423000 0
253 20250311 170500 28506269000 423000 423000 423000 423000 0
254 20250311 170400 28506269000 423000 423000 423000 423000 0
255 20250311 170300 28506269000 423000 423000 423000 423000 0
256 20250311 170200 28506269000 423000 423000 423000 423000 0
257 20250311 170100 28506269000 423000 423000 423000 423000 0
258 20250311 170000 28506269000 423000 423000 423000 423000 0
259 20250311 165900 28506269000 423000 423000 423000 423000 0
260 20250311 165800 28506269000 423000 423000 423000 423000 0
261 20250311 165700 28506269000 423000 423000 423000 423000 0
262 20250311 165600 28506269000 423000 423000 423000 423000 0
263 20250311 165500 28506269000 423000 423000 423000 423000 0
264 20250311 165400 28506269000 423000 423000 423000 423000 0
265 20250311 165300 28506269000 423000 423000 423000 423000 0
266 20250311 165200 28506269000 423000 423000 423000 423000 0
267 20250311 165100 28506269000 423000 423000 423000 423000 0
268 20250311 165000 28506269000 423000 423000 423000 423000 0
269 20250311 164900 28506269000 423000 423000 423000 423000 0
270 20250311 164800 28506269000 423000 423000 423000 423000 0
271 20250311 164700 28506269000 423000 423000 423000 423000 0
272 20250311 164600 28506269000 423000 423000 423000 423000 795
273 20250311 164500 28506269000 423000 423000 423000 423000 0
274 20250311 164400 28506269000 423000 423000 423000 423000 0
275 20250311 164300 28506269000 423000 423000 423000 423000 0
276 20250311 164200 28506269000 423000 423000 423000 423000 0
277 20250311 164100 28506269000 423000 423000 423000 423000 0
278 20250311 164000 28506269000 423000 423000 423000 423000 0
279 20250311 163900 28506269000 423000 423000 423000 423000 0
280 20250311 163800 28506269000 423000 423000 423000 423000 0
281 20250311 163700 28506269000 423000 423000 423000 423000 0
282 20250311 163600 28506269000 423000 423000 423000 423000 0
283 20250311 163500 28506269000 423000 423000 423000 423000 0
284 20250311 163400 28506269000 423000 423000 423000 423000 0
285 20250311 163300 28506269000 423000 423000 423000 423000 0
286 20250311 163200 28506269000 423000 423000 423000 423000 0
287 20250311 163100 28506269000 423000 423000 423000 423000 0
288 20250311 163000 28506269000 423000 423000 423000 423000 0
289 20250311 162900 28506269000 423000 423000 423000 423000 0
290 20250311 162800 28506269000 423000 423000 423000 423000 0
291 20250311 162700 28506269000 423000 423000 423000 423000 0
292 20250311 162600 28506269000 423000 423000 423000 423000 0
293 20250311 162500 28506269000 423000 423000 423000 423000 0
294 20250311 162400 28506269000 423000 423000 423000 423000 0
295 20250311 162300 28506269000 423000 423000 423000 423000 0
296 20250311 162200 28506269000 423000 423000 423000 423000 0
297 20250311 162100 28506269000 423000 423000 423000 423000 0
298 20250311 162000 28506269000 423000 423000 423000 423000 0
299 20250311 161900 28506269000 423000 423000 423000 423000 0
300 20250311 161800 28506269000 423000 423000 423000 423000 0
301 20250311 161700 28506269000 423000 423000 423000 423000 0
302 20250311 161600 28506269000 423000 423000 423000 423000 795
303 20250311 161500 28506269000 423000 423000 423000 423000 0
304 20250311 161400 28506269000 423000 423000 423000 423000 0
305 20250311 161300 28506269000 423000 423000 423000 423000 0
306 20250311 161200 28506269000 423000 423000 423000 423000 0
307 20250311 161100 28506269000 423000 423000 423000 423000 0
308 20250311 161000 28506269000 423000 423000 423000 423000 0
309 20250311 160900 28506269000 423000 423000 423000 423000 0
310 20250311 160800 28506269000 423000 423000 423000 423000 0
311 20250311 160700 28506269000 423000 423000 423000 423000 0
312 20250311 160600 28506269000 423000 423000 423000 423000 0
313 20250311 160500 28506269000 423000 423000 423000 423000 0
314 20250311 160400 28506269000 423000 423000 423000 423000 0
315 20250311 160300 28506269000 423000 423000 423000 423000 0
316 20250311 160200 28506269000 423000 423000 423000 423000 0
317 20250311 160100 28506269000 423000 423000 423000 423000 0
318 20250311 160000 28506269000 423000 423000 423000 423000 0
319 20250311 155900 28506269000 423000 423000 423000 423000 0
320 20250311 155800 28506269000 423000 423000 423000 423000 0
321 20250311 155700 28506269000 423000 423000 423000 423000 0
322 20250311 155600 28506269000 423000 423000 423000 423000 0
323 20250311 155500 28506269000 423000 423000 423000 423000 0
324 20250311 155400 28506269000 423000 423000 423000 423000 0
325 20250311 155300 28506269000 423000 423000 423000 423000 0
326 20250311 155200 28506269000 423000 423000 423000 423000 0
327 20250311 155100 28506269000 423000 423000 423000 423000 0
328 20250311 155000 28506269000 423000 423000 423000 423000 0
329 20250311 154900 28506269000 423000 423000 423000 423000 0
330 20250311 154800 28506269000 423000 423000 423000 423000 0
331 20250311 154700 28506269000 423000 423000 423000 423000 0
332 20250311 154600 28506269000 423000 423000 423000 423000 795
333 20250311 154500 28506269000 423000 423000 423000 423000 0
334 20250311 154400 28506269000 423000 423000 423000 423000 0
335 20250311 154300 28506269000 423000 423000 423000 423000 0
336 20250311 154200 28506269000 423000 423000 423000 423000 0
337 20250311 154100 28506269000 423000 423000 423000 423000 0
338 20250311 154000 28506269000 423000 423000 423000 423000 0
339 20250311 153900 28506269000 423000 423000 423000 423000 0
340 20250311 153800 28506269000 423000 423000 423000 423000 0
341 20250311 153700 28506269000 423000 423000 423000 423000 0
342 20250311 153600 28506269000 423000 423000 423000 423000 0
343 20250311 153500 28506269000 423000 423000 423000 423000 0
344 20250311 153400 28506269000 423000 423000 423000 423000 0
345 20250311 153300 28506269000 423000 423000 423000 423000 0
346 20250311 153200 28506269000 423000 423000 423000 423000 0
347 20250311 153100 28506269000 423000 423000 423000 423000 0
348 20250311 153000 28506269000 423000 423000 423000 423000 795
349 20250311 152900 28169984000 423500 423500 423500 423500 0
350 20250311 152800 28169984000 423500 423500 423500 423500 0
351 20250311 152700 28169984000 423500 423500 423500 423500 0
352 20250311 152600 28169984000 423500 423500 423500 423500 0
353 20250311 152500 28169984000 423500 423500 423500 423500 0
354 20250311 152400 28169984000 423500 423500 423500 423500 0
355 20250311 152300 28169984000 423500 423500 423500 423500 0
356 20250311 152200 28169984000 423500 423500 423500 423500 0
357 20250311 152100 28169984000 423500 423500 423500 423500 0
358 20250311 152000 28169984000 423500 423500 423500 423500 0
359 20250311 151900 28169984000 423500 423500 424500 423500 115
360 20250311 151800 28121244500 423500 424500 424500 423500 141
361 20250311 151700 28061466000 424500 424500 425000 423500 182
362 20250311 151600 27984246750 424500 425000 425000 423500 313
363 20250311 151500 27851422750 424500 424500 425000 424000 122
364 20250311 151400 27799614750 425000 424500 425000 424000 125
365 20250311 151300 27746522750 424500 425000 425000 424500 217
366 20250311 151200 27654363250 425000 424500 425000 424000 148
367 20250311 151100 27591513250 424500 424500 424500 423500 125
368 20250311 151000 27538476250 424000 424000 424500 423500 368
369 20250311 150900 27382407250 424000 424000 424500 424000 243
370 20250311 150800 27279341250 424000 424000 424000 423500 49
371 20250311 150700 27258579250 424000 423500 424000 423000 184
372 20250311 150600 27180632750 423500 423500 423500 422500 75
373 20250311 150500 27148896250 423000 422500 423500 422500 56
374 20250311 150400 27125205250 422500 423000 423500 422500 435
375 20250311 150300 26941169750 423000 423500 423500 423000 99
376 20250311 150200 26899254250 423500 423500 423500 422500 87
377 20250311 150100 26862458250 423500 423000 423500 422000 105
378 20250311 150000 26818070250 422500 423000 423500 422000 116
379 20250311 145900 26769035750 423500 422500 423500 422500 156
380 20250311 145800 26703084250 423000 423500 424000 422000 388
381 20250311 145700 26538994250 423000 423500 424000 422500 337
382 20250311 145600 26396366750 424000 423500 424000 422500 139
383 20250311 145500 26337522250 422500 423000 423500 422500 96
384 20250311 145400 26296913250 423500 422500 423500 422500 163
385 20250311 145300 26227949750 423000 423500 423500 422000 211
386 20250311 145200 26138718750 423000 423500 424000 422000 126
387 20250311 145100 26085399750 422500 423500 423500 422500 195
388 20250311 145000 26002926250 423500 423000 423500 422500 111
389 20250311 144900 25955956250 423000 423000 423500 422500 229
390 20250311 144800 25859044250 423000 423000 423500 422500 158
391 20250311 144700 25792210750 423000 423000 423000 422500 116
392 20250311 144600 25743156750 422500 422500 423000 422500 124
393 20250311 144500 25690730250 422500 422000 423000 422000 171
394 20250311 144400 25618468750 422500 422000 423000 421500 226
395 20250311 144300 25523011250 422000 422000 422500 421500 108
396 20250311 144200 25477422750 422000 422500 422500 421500 119
397 20250311 144100 25427194750 422500 422000 422500 421500 151
398 20250311 144000 25363485750 422000 421500 422000 420000 304
399 20250311 143900 25235346250 421000 420000 421500 420000 106
400 20250311 143800 25190724750 420000 421500 421500 419500 147
401 20250311 143700 25128853750 421000 421500 421500 419500 153
402 20250311 143600 25064403750 421000 421500 422000 421000 222
403 20250311 143500 24970843750 421500 420500 421500 419500 139
404 20250311 143400 24912332250 421000 421000 421500 420500 167
405 20250311 143300 24842026750 420500 419500 421000 419500 133
406 20250311 143200 24786122250 420000 420000 421000 419000 150
407 20250311 143100 24723100750 420000 420500 421000 419500 214
408 20250311 143000 24633155250 420500 419000 421000 419000 108
409 20250311 142900 24587801750 419500 420500 420500 418500 134
410 20250311 142800 24531562250 420000 420500 421000 418500 146
411 20250311 142700 24470253250 420500 420500 421000 419500 103
412 20250311 142600 24426995250 420000 420000 421000 419000 305
413 20250311 142500 24298868250 420000 420000 421500 419500 150
414 20250311 142400 24235829250 420000 420500 421500 419500 136
415 20250311 142300 24178662250 420500 420000 421500 420000 96
416 20250311 142200 24138279250 421000 419500 421500 419500 295
417 20250311 142100 24014174750 420000 419500 421000 419000 200
418 20250311 142000 23930216750 419500 420000 420500 418000 130
419 20250311 141900 23875665750 420000 419500 420500 419000 115
420 20250311 141800 23827389750 419000 419000 420500 419000 154
421 20250311 141700 23762763750 419000 419000 419500 417500 153
422 20250311 141600 23698654250 418500 418000 419000 416500 151
423 20250311 141500 23635455750 417500 417000 418500 416000 125
424 20250311 141400 23583241250 417500 417000 417500 416000 122
425 20250311 141300 23532402750 416500 416500 417500 416000 186
426 20250311 141200 23454816750 416500 416000 417500 416000 75
427 20250311 141100 23423592750 416000 415500 417500 415500 97
428 20250311 141000 23383249250 415500 416000 416500 415500 89
429 20250311 140900 23346249750 415500 417500 417500 415500 167
430 20250311 140800 23276635750 417500 416000 418000 416000 151
431 20250311 140700 23213730750 416500 417000 417000 416000 110
432 20250311 140600 23167888250 417500 417500 418000 417000 109
433 20250311 140500 23122393250 417000 418500 419000 417000 98
434 20250311 140400 23081457250 418500 419500 419500 418000 150
435 20250311 140300 23018632750 419500 419000 419500 417500 92
436 20250311 140200 22980158250 419000 420000 420500 418500 77
437 20250311 140100 22947860250 419500 420000 420000 418000 74
438 20250311 140000 22916831750 419500 419500 420500 419500 87
439 20250311 135900 22880300250 420000 417500 420000 417500 160
440 20250311 135800 22813218750 419000 419000 419500 418000 61
441 20250311 135700 22787659250 417500 418500 420000 417500 89
442 20250311 135600 22750410250 418500 419000 420000 418500 154
443 20250311 135500 22685822250 418500 418000 419000 418000 58
444 20250311 135400 22661536750 418000 418500 419000 417000 85
445 20250311 135300 22626001250 418500 418000 420000 417000 202
446 20250311 135200 22541590750 418500 418500 419500 417000 82
447 20250311 135100 22507302750 418000 418500 419000 417500 99
448 20250311 135000 22465846000 418500 418000 419000 417500 160
449 20250311 134900 22398905000 417500 418500 419000 417500 70
450 20250311 134800 22369627500 419000 418000 419000 417500 72
451 20250311 134700 22339498000 419000 418500 419000 418000 113
452 20250311 134600 22292235000 418000 419000 419500 418000 152
453 20250311 134500 22228561000 419000 419000 419000 418000 87
454 20250311 134400 22192142000 419500 420500 420500 418000 83
455 20250311 134300 22157365000 420500 419500 420500 419500 91
456 20250311 134200 22119170500 419500 420000 420000 419000 72
457 20250311 134100 22088963000 420000 419000 420000 419000 158
458 20250311 134000 22022697000 419000 419000 419500 419000 81
459 20250311 133900 21988741000 419000 419000 419500 419000 63
460 20250311 133800 21962330000 419500 419000 420000 419000 110
461 20250311 133700 21916187000 419000 420000 420000 419000 149
462 20250311 133600 21853685500 419500 419000 420000 419000 105
463 20250311 133500 21809625000 419500 420500 420500 419000 59
464 20250311 133400 21784868500 419500 419500 420500 419000 86
465 20250311 133300 21748778500 419500 420000 420500 419000 83
466 20250311 133200 21713935000 419500 419500 420500 419500 137
467 20250311 133100 21656406000 419000 420000 420000 419000 91
468 20250311 133000 21618227000 420000 419500 420000 419000 86
469 20250311 132900 21582155500 420000 420500 421000 419500 93
470 20250311 132800 21543125000 420500 420500 421500 420000 98
471 20250311 132700 21501897500 420500 420500 420500 419500 129
472 20250311 132600 21447699500 421000 420500 421000 419500 75
473 20250311 132500 21416180500 420000 420000 420500 419500 80
474 20250311 132400 21382600500 420000 420500 420500 420000 56
475 20250311 132300 21359068750 421000 421000 421000 419500 169
476 20250311 132200 21288035750 420500 420000 421000 419500 69
477 20250311 132100 21259055250 420000 420000 421000 420000 87
478 20250311 132000 21222487750 420000 420500 420500 419500 78
479 20250311 131900 21189741250 420000 420500 421500 420000 80
480 20250311 131800 21156129250 420000 421500 421500 420000 286
481 20250311 131700 21035847250 420500 421000 422000 420000 189
482 20250311 131600 20956286250 421000 421000 422500 421000 85
483 20250311 131500 20920461250 421000 422000 422000 421000 78
484 20250311 131400 20887593250 422500 421000 422500 420500 335
485 20250311 131300 20746304750 420500 420500 421000 420500 81
486 20250311 131200 20712227250 421000 419500 421000 419500 243
487 20250311 131100 20609994750 420000 420000 420000 419500 91
488 20250311 131000 20571802750 419500 420500 420500 419500 146
489 20250311 130900 20510491750 420000 420500 420500 419500 63
490 20250311 130800 20484034750 420000 420000 420500 419000 76
491 20250311 130700 20452121250 420000 419500 420500 419500 68
492 20250311 130600 20423557750 419500 419500 420500 419000 93
493 20250311 130500 20384523750 420500 419000 420500 419000 125
494 20250311 130400 20332033750 419500 420500 420500 419000 60
495 20250311 130300 20306851750 419500 419500 420500 419500 73
496 20250311 130200 20276199250 419500 420000 420500 419500 65
497 20250311 130100 20248913750 420500 419500 420500 419500 57
498 20250311 130000 20224968250 420500 419500 420500 419500 127
499 20250311 125900 20171624250 420000 420000 420500 419500 48
500 20250311 125800 20151476250 420000 419000 420500 419000 45
501 20250311 125700 20132588250 419000 420000 421000 419000 82
502 20250311 125600 20098157750 420000 419500 421000 419500 151
503 20250311 125500 20034685750 420000 419500 420000 419000 51
504 20250311 125400 20013291250 419500 420000 420500 419000 170
505 20250311 125300 19941958750 420000 420500 420500 419500 76
506 20250311 125200 19910028750 420000 419500 420500 419500 60
507 20250311 125100 19884831750 420000 419500 420500 419500 175
508 20250311 125000 19811335750 420000 419500 420000 419500 160
509 20250311 124900 19744184750 419500 419500 420000 419500 81
510 20250311 124800 19710188250 419500 418500 420000 418500 230
511 20250311 124700 19613809250 418500 418500 419000 418500 164
512 20250311 124600 19545113250 418500 419000 419500 418500 131
513 20250311 124500 19490235750 419000 418000 419000 418000 151
514 20250311 124400 19427003750 418000 418000 419000 418000 274
515 20250311 124300 19312344000 418000 417500 418500 417500 74
516 20250311 124200 19281405000 417500 416500 418000 416500 60
517 20250311 124100 19256360000 416500 417500 418000 416000 65
518 20250311 124000 19229241000 417500 416500 417500 416500 66
519 20250311 123900 19201725500 417500 417500 418000 416500 94
520 20250311 123800 19162502000 418000 417500 418000 417000 87
521 20250311 123700 19126164500 417500 417500 418000 417000 61
522 20250311 123600 19100716000 417500 418000 418500 417000 80
523 20250311 123500 19067281000 418000 418000 418000 417000 66
524 20250311 123400 19039726500 417500 418000 418000 417500 54
525 20250311 123300 19017169000 417500 416500 418000 416500 74
526 20250311 123200 18986293500 416500 417500 417500 416000 50
527 20250311 123100 18965472000 416000 416000 417500 416000 53
528 20250311 123000 18943384000 416000 416500 417500 416000 55
529 20250311 122900 18920475500 417000 416500 418500 416500 149
530 20250311 122800 18858285000 416500 416500 417000 416500 61
531 20250311 122700 18832865000 417000 417000 417500 416500 50
532 20250311 122600 18812024500 417000 417500 418000 417000 75
533 20250311 122500 18780733000 417500 417000 418000 417000 64
534 20250311 122400 18754027500 417000 417000 418000 417000 131
535 20250311 122300 18699316500 417000 417500 418500 417000 69
536 20250311 122200 18670491000 417500 418000 418000 417500 44
537 20250311 122100 18652117000 417500 417500 418500 417500 63
538 20250311 122000 18625800500 417500 417500 418500 417500 131
539 20250311 121900 18571041500 418000 417000 418000 416500 74
540 20250311 121800 18540167500 417500 416500 417500 416500 71
541 20250311 121700 18510568500 416500 417000 417500 416500 42
542 20250311 121600 18493061500 416500 418000 418000 416500 164
543 20250311 121500 18424663000 418000 418000 418500 417500 167
544 20250311 121400 18354867500 417500 418000 418000 417500 52
545 20250311 121300 18333150000 418000 417500 418500 417500 49
546 20250311 121200 18312670500 417500 417500 418500 417500 71
547 20250311 121100 18283014500 418500 417500 418500 417500 121
548 20250311 121000 18232439500 418000 417500 418000 417000 76
549 20250311 120900 18200704500 417500 417500 418000 417000 66
550 20250311 120800 18173148500 417500 418000 418000 417500 62
551 20250311 120700 18147249500 418000 418000 418500 417500 101
552 20250311 120600 18105034500 418000 417000 418500 416500 193
553 20250311 120500 18024421500 417500 417500 417500 417000 98
554 20250311 120400 17983531500 417250 417500 417500 416750 60
555 20250311 120300 17958502500 417000 417000 417000 416000 140
556 20250311 120200 17900149000 417000 416500 417000 416000 52
557 20250311 120100 17878482500 417000 416000 417000 415500 146
558 20250311 120000 17817751500 415500 415500 416000 415500 80
559 20250311 115900 17784493000 416000 416000 416500 415500 70
560 20250311 115800 17755370000 416000 416500 416500 416000 69
561 20250311 115700 17726645000 416000 415500 416000 415000 68
562 20250311 115600 17698388000 415500 416000 416500 415500 38
563 20250311 115500 17682588500 416500 416000 416500 415000 71
564 20250311 115400 17653078000 416000 416000 416500 415000 258
565 20250311 115300 17545770000 415500 415000 415500 414500 165
566 20250311 115200 17477257000 415000 414500 415000 414000 103
567 20250311 115100 17434587500 414000 414000 415000 414000 39
568 20250311 115000 17418433000 415000 414000 415000 414000 146
569 20250311 114900 17357912500 414500 414000 415000 414000 46
570 20250311 114800 17338861500 414000 415000 415500 414000 126
571 20250311 114700 17286590000 415000 415000 415500 415000 97
572 20250311 114600 17246325500 415000 415000 415500 415000 47
573 20250311 114500 17226814000 415500 415500 416000 415000 85
574 20250311 114400 17191502500 416000 415000 416000 415000 48
575 20250311 114300 17171562500 415500 416000 416000 415500 143
576 20250311 114200 17112091000 416000 415000 416000 415000 75
577 20250311 114100 17080949000 416000 416000 416000 415000 179
578 20250311 114000 17006570500 415500 416000 416000 415500 89
579 20250311 113900 16969577000 416000 415000 416000 415000 85
580 20250311 113800 16934254500 415000 414500 415000 414000 355
581 20250311 113700 16787009000 414000 413500 414500 413000 75
582 20250311 113600 16755964500 413500 413500 414000 413500 56
583 20250311 113500 16732803000 413500 414000 414000 413500 147
584 20250311 113400 16671963500 414000 413500 414000 413000 76
585 20250311 113300 16640543000 413000 413500 414000 413000 75
586 20250311 113200 16609536500 413000 413500 414500 413000 100
587 20250311 113100 16568172000 414000 414000 414500 413000 193
588 20250311 113000 16488280000 414500 413500 414500 413500 189
589 20250311 112900 16410026000 414000 414500 414500 413500 128
590 20250311 112800 16357056500 414000 414000 415000 413000 477
591 20250311 112700 16159534000 414000 413000 414000 412500 286
592 20250311 112600 16041236500 412500 414000 414000 412500 335
593 20250311 112500 15902735000 413500 413000 413500 412500 270
594 20250311 112400 15791139000 412500 412500 413000 412000 186
595 20250311 112300 15714397500 412000 412000 412500 411500 392
596 20250311 112200 15552868000 412000 411000 412500 410500 287
597 20250311 112100 15434677500 410500 411000 411500 410500 167
598 20250311 112000 15365989500 411000 410500 411500 410500 132
599 20250311 111900 15311756000 410500 411000 411000 410000 44
600 20250311 111800 15293692500 411000 409500 411000 409000 661
601 20250311 111700 15022714000 409000 408500 409500 408000 190
602 20250311 111600 14945029500 409000 408500 409000 408000 492
603 20250311 111500 14743975500 407500 407500 408500 407500 122
604 20250311 111400 14694206000 407500 408000 408500 407000 68
605 20250311 111300 14666495500 408000 408500 408500 408000 104
606 20250311 111200 14624046500 408000 407000 408500 406500 861
607 20250311 111100 14273094000 407000 407500 407500 406500 65
608 20250311 111000 14246655500 407500 406500 407500 406000 257
609 20250311 110900 14142075000 407000 406000 407000 406000 62
610 20250311 110800 14116880000 406500 406000 406500 406000 155
611 20250311 110700 14053909500 406000 406000 406500 405500 152
612 20250311 110600 13992159000 406000 406000 406500 406000 111
613 20250311 110500 13947087000 406000 406500 407000 406000 137
614 20250311 110400 13891410000 406500 407000 407000 406000 116
615 20250311 110300 13844251500 407000 406500 407000 406500 144
616 20250311 110200 13785664000 407000 406500 407000 406000 98
617 20250311 110100 13745850000 406500 405500 407000 405500 239
618 20250311 110000 13648726500 405500 405000 406500 405000 50
619 20250311 105900 13628466500 405000 405500 406000 405000 83
620 20250311 105800 13594802000 405500 406000 406000 405000 147
621 20250311 105700 13535188000 406000 406000 406000 405500 97
622 20250311 105600 13495848500 405500 405000 406500 405000 90
623 20250311 105500 13459339500 406000 405500 406500 405000 314
624 20250311 105400 13331887500 405500 404500 406000 404500 390
625 20250311 105300 13173769000 405500 405000 405500 404500 77
626 20250311 105200 13142578000 405500 405500 406000 405000 182
627 20250311 105100 13068784000 404500 404500 405500 404000 154
628 20250311 105000 13006449500 405000 405000 405000 404500 74
629 20250311 104900 12976509000 405000 404500 405000 403000 78
630 20250311 104800 12944992500 403500 403500 404500 403000 162
631 20250311 104700 12879565500 404000 403500 404500 403000 88
632 20250311 104600 12844047500 404000 404500 404500 403500 144
633 20250311 104500 12785840000 403500 405500 405500 403000 208
634 20250311 104400 12701678500 404500 404500 405500 404500 93
635 20250311 104300 12664038000 405000 405000 405500 405000 96
636 20250311 104200 12625148500 405000 405000 406000 404000 231
637 20250311 104100 12531536500 405500 404500 405500 403000 237
638 20250311 104000 12435622500 404000 402500 405000 402500 368
639 20250311 103900 12286969000 403500 403000 404000 402500 118
640 20250311 103800 12239398500 403000 403500 404000 402500 54
641 20250311 103700 12217611500 403000 403500 404000 402500 86
642 20250311 103600 12182925500 403500 404000 404500 402500 109
643 20250311 103500 12138928000 404000 403500 404000 402500 104
644 20250311 103400 12096958500 403500 403000 403500 402500 127
645 20250311 103300 12045802500 403000 403000 404500 402500 306
646 20250311 103200 11922388000 403000 402500 403000 402000 191
647 20250311 103100 11845513000 402500 402500 403500 402500 303
648 20250311 103000 11723447000 402500 402500 403500 402000 202
649 20250311 102900 11642094000 403000 403000 404000 402000 629
650 20250311 102800 11388897000 402500 403500 404000 402500 376
651 20250311 102700 11237355000 403500 404000 404500 403000 135
652 20250311 102600 11182856000 404500 403500 404500 403000 159
653 20250311 102500 11118651500 403000 402500 404000 402000 126
654 20250311 102400 11067879000 403000 402500 403000 402000 418
655 20250311 102300 10899580500 402500 403000 403000 402500 125
656 20250311 102200 10849232000 403000 402500 403500 402500 124
657 20250311 102100 10799266000 402500 403000 404000 402500 493
658 20250311 102000 10600633000 403000 403500 403500 402500 470
659 20250311 101900 10411165000 403000 403000 403500 403000 158
660 20250311 101800 10347489500 403000 403500 403500 403000 146
661 20250311 101700 10288624000 403500 403500 404000 403500 529
662 20250311 101600 10075128500 403500 404000 404500 403500 1740
663 20250311 101500 9372495750 404000 404000 404500 404000 66
664 20250311 101400 9345820250 404500 404500 405000 404500 153
665 20250311 101300 9283927750 405000 404000 405000 404000 105
666 20250311 101200 9241452250 404000 404500 405000 404000 267
667 20250311 101100 9133416750 404500 404000 405000 404000 129
668 20250311 101000 9081264000 404000 404500 405000 404000 292
669 20250311 100900 8963184250 404500 405500 405500 404500 196
670 20250311 100800 8883830750 405500 405000 405500 404500 110
671 20250311 100700 8839319750 404500 405500 405500 404500 271
672 20250311 100600 8729640750 405000 405000 406000 405000 268
673 20250311 100500 8621053500 405000 405500 406000 405000 176
674 20250311 100400 8549734500 405500 405500 406000 405500 153
675 20250311 100300 8487649000 405500 405500 406000 405500 99
676 20250311 100200 8447502500 406000 406000 406000 405500 79
677 20250311 100100 8415462500 406000 405500 406000 405000 77
678 20250311 100000 8384227000 405500 406000 406500 405500 117
679 20250311 095900 8336722500 406000 405000 406000 405000 222
680 20250311 095800 8246683000 405500 405000 405500 405000 148
681 20250311 095700 8186723000 405000 405500 405500 405000 170
682 20250311 095600 8117828000 405500 405500 406000 405500 58
683 20250311 095500 8094308500 405500 405500 406000 405000 60
684 20250311 095400 8069977000 405000 405000 405500 405000 493
685 20250311 095300 7870295500 405000 406500 406500 405000 398
686 20250311 095200 7708908500 406500 406750 407000 406500 116
687 20250311 095100 7661727750 406750 407000 407000 406500 68
688 20250311 095000 7634078000 407000 406000 407000 406000 154
689 20250311 094900 7571523000 406000 406500 406500 406000 105
690 20250311 094800 7528868500 406500 406500 407500 406500 64
691 20250311 094700 7502842500 406500 407000 407500 406500 175
692 20250311 094600 7431665500 406500 406000 407500 406000 129
693 20250311 094500 7379197000 406000 406500 407000 406000 59
694 20250311 094400 7355214000 407000 406500 407500 406000 85
695 20250311 094300 7320655500 406500 407000 407500 406000 61
696 20250311 094200 7295853500 407500 407000 407500 406000 340
697 20250311 094100 7157516500 407000 407500 408000 407000 152
698 20250311 094000 7095606500 407500 406500 408000 406500 78
699 20250311 093900 7063843500 406000 405500 408000 405500 898
700 20250311 093800 6698394500 406500 406000 406500 405500 186
701 20250311 093700 6622876500 406000 405500 406000 405000 179
702 20250311 093600 6550281500 405000 405500 406000 405000 112
703 20250311 093500 6504875750 405500 407000 407000 405500 476
704 20250311 093400 6311619250 407000 407000 407000 406500 80
705 20250311 093300 6279094250 406500 407500 407500 406500 137
706 20250311 093200 6223358250 407000 406500 408500 406500 222
707 20250311 093100 6133033750 406500 407000 408000 406500 225
708 20250311 093000 6041490250 408500 409000 409500 408500 88
709 20250311 092900 6005503750 409500 406500 410000 406500 743
710 20250311 092800 5701806750 408000 407000 408000 406500 145
711 20250311 092700 5642761750 406500 405500 407000 405500 167
712 20250311 092600 5574941750 406000 405500 406000 405500 69
713 20250311 092500 5546949750 405500 405500 406250 405500 185
714 20250311 092400 5471890250 405500 407500 407500 405000 2433
715 20250311 092300 4483770750 407500 408000 408000 407500 55
716 20250311 092200 4461353250 407500 407500 408000 407500 63
717 20250311 092100 4435671250 407000 407500 407750 407000 162
718 20250311 092000 4369712250 407500 407500 408000 407000 422
719 20250311 091900 4197807750 408000 407500 408000 407500 57
720 20250311 091800 4174566250 408000 408000 408500 407500 96
721 20250311 091700 4135404500 408000 407500 408500 407000 1191
722 20250311 091600 3650186500 407500 408000 409000 407500 72
723 20250311 091500 3620827000 408000 408500 408500 407000 209
724 20250311 091400 3535589000 408500 408500 409000 408500 54
725 20250311 091300 3513524000 408500 409000 409500 408500 85
726 20250311 091200 3478756000 409000 408000 409500 407500 359
727 20250311 091100 3332336500 408000 408000 410000 408000 300
728 20250311 091000 3209626000 408000 406000 408000 406000 340
729 20250311 090900 3071350500 406000 407000 407500 406000 237
730 20250311 090800 2974931000 407000 406000 407500 405500 425
731 20250311 090700 2802351000 406000 407500 407500 405500 995
732 20250311 090600 2397911500 407000 410500 410500 407000 1849
733 20250311 090500 1642647000 410500 409500 411000 409500 184
734 20250311 090400 1567189000 410000 409500 410000 409000 201
735 20250311 090300 1484904000 409500 412500 412500 408500 350
736 20250311 090200 1341248500 413500 408500 414000 408000 1060
737 20250311 090100 905197000 407500 410500 411000 407500 1103
738 20250311 090000 455320000 411500 410000 411500 408000 1072