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

739
299030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211700,689679525,21200,21200,21200,21200,371
20250311,211600,689679525,21200,21200,21200,21200,0
20250311,211500,689679525,21200,21200,21200,21200,0
20250311,211400,689679525,21200,21200,21200,21200,0
20250311,211300,689679525,21200,21200,21200,21200,0
20250311,211200,689679525,21200,21200,21200,21200,0
20250311,211100,689679525,21200,21200,21200,21200,0
20250311,211000,689679525,21200,21200,21200,21200,0
20250311,210900,689679525,21200,21200,21200,21200,0
20250311,210800,689679525,21200,21200,21200,21200,0
20250311,210700,689679525,21200,21200,21200,21200,0
20250311,210600,689679525,21200,21200,21200,21200,0
20250311,210500,689679525,21200,21200,21200,21200,0
20250311,210400,689679525,21200,21200,21200,21200,0
20250311,210300,689679525,21200,21200,21200,21200,0
20250311,210200,689679525,21200,21200,21200,21200,0
20250311,210100,689679525,21200,21200,21200,21200,0
20250311,210000,689679525,21200,21200,21200,21200,0
20250311,205900,689679525,21200,21200,21200,21200,0
20250311,205800,689679525,21200,21200,21200,21200,0
20250311,205700,689679525,21200,21200,21200,21200,0
20250311,205600,689679525,21200,21200,21200,21200,0
20250311,205500,689679525,21200,21200,21200,21200,0
20250311,205400,689679525,21200,21200,21200,21200,0
20250311,205300,689679525,21200,21200,21200,21200,0
20250311,205200,689679525,21200,21200,21200,21200,0
20250311,205100,689679525,21200,21200,21200,21200,0
20250311,205000,689679525,21200,21200,21200,21200,0
20250311,204900,689679525,21200,21200,21200,21200,0
20250311,204800,689679525,21200,21200,21200,21200,0
20250311,204700,689679525,21200,21200,21200,21200,371
20250311,204600,689679525,21200,21200,21200,21200,0
20250311,204500,689679525,21200,21200,21200,21200,0
20250311,204400,689679525,21200,21200,21200,21200,0
20250311,204300,689679525,21200,21200,21200,21200,0
20250311,204200,689679525,21200,21200,21200,21200,0
20250311,204100,689679525,21200,21200,21200,21200,0
20250311,204000,689679525,21200,21200,21200,21200,0
20250311,203900,689679525,21200,21200,21200,21200,0
20250311,203800,689679525,21200,21200,21200,21200,0
20250311,203700,689679525,21200,21200,21200,21200,0
20250311,203600,689679525,21200,21200,21200,21200,0
20250311,203500,689679525,21200,21200,21200,21200,0
20250311,203400,689679525,21200,21200,21200,21200,0
20250311,203300,689679525,21200,21200,21200,21200,0
20250311,203200,689679525,21200,21200,21200,21200,0
20250311,203100,689679525,21200,21200,21200,21200,0
20250311,203000,689679525,21200,21200,21200,21200,0
20250311,202900,689679525,21200,21200,21200,21200,0
20250311,202800,689679525,21200,21200,21200,21200,0
20250311,202700,689679525,21200,21200,21200,21200,0
20250311,202600,689679525,21200,21200,21200,21200,0
20250311,202500,689679525,21200,21200,21200,21200,0
20250311,202400,689679525,21200,21200,21200,21200,0
20250311,202300,689679525,21200,21200,21200,21200,0
20250311,202200,689679525,21200,21200,21200,21200,0
20250311,202100,689679525,21200,21200,21200,21200,0
20250311,202000,689679525,21200,21200,21200,21200,0
20250311,201900,689679525,21200,21200,21200,21200,0
20250311,201800,689679525,21200,21200,21200,21200,0
20250311,201700,689679525,21200,21200,21200,21200,371
20250311,201600,689679525,21200,21200,21200,21200,0
20250311,201500,689679525,21200,21200,21200,21200,0
20250311,201400,689679525,21200,21200,21200,21200,0
20250311,201300,689679525,21200,21200,21200,21200,0
20250311,201200,689679525,21200,21200,21200,21200,0
20250311,201100,689679525,21200,21200,21200,21200,0
20250311,201000,689679525,21200,21200,21200,21200,0
20250311,200900,689679525,21200,21200,21200,21200,0
20250311,200800,689679525,21200,21200,21200,21200,0
20250311,200700,689679525,21200,21200,21200,21200,0
20250311,200600,689679525,21200,21200,21200,21200,0
20250311,200500,689679525,21200,21200,21200,21200,0
20250311,200400,689679525,21200,21200,21200,21200,0
20250311,200300,689679525,21200,21200,21200,21200,0
20250311,200200,689679525,21200,21200,21200,21200,0
20250311,200100,689679525,21200,21200,21200,21200,0
20250311,200000,689679525,21200,21200,21200,21200,0
20250311,195900,689679525,21200,21200,21200,21200,0
20250311,195800,689679525,21200,21200,21200,21200,0
20250311,195700,689679525,21200,21200,21200,21200,0
20250311,195600,689679525,21200,21200,21200,21200,0
20250311,195500,689679525,21200,21200,21200,21200,0
20250311,195400,689679525,21200,21200,21200,21200,0
20250311,195300,689679525,21200,21200,21200,21200,0
20250311,195200,689679525,21200,21200,21200,21200,0
20250311,195100,689679525,21200,21200,21200,21200,0
20250311,195000,689679525,21200,21200,21200,21200,0
20250311,194900,689679525,21200,21200,21200,21200,0
20250311,194800,689679525,21200,21200,21200,21200,0
20250311,194700,689679525,21200,21200,21200,21200,371
20250311,194600,689679525,21200,21200,21200,21200,0
20250311,194500,689679525,21200,21200,21200,21200,0
20250311,194400,689679525,21200,21200,21200,21200,0
20250311,194300,689679525,21200,21200,21200,21200,0
20250311,194200,689679525,21200,21200,21200,21200,0
20250311,194100,689679525,21200,21200,21200,21200,0
20250311,194000,689679525,21200,21200,21200,21200,0
20250311,193900,689679525,21200,21200,21200,21200,0
20250311,193800,689679525,21200,21200,21200,21200,0
20250311,193700,689679525,21200,21200,21200,21200,0
20250311,193600,689679525,21200,21200,21200,21200,0
20250311,193500,689679525,21200,21200,21200,21200,0
20250311,193400,689679525,21200,21200,21200,21200,0
20250311,193300,689679525,21200,21200,21200,21200,0
20250311,193200,689679525,21200,21200,21200,21200,0
20250311,193100,689679525,21200,21200,21200,21200,0
20250311,193000,689679525,21200,21200,21200,21200,0
20250311,192900,689679525,21200,21200,21200,21200,0
20250311,192800,689679525,21200,21200,21200,21200,0
20250311,192700,689679525,21200,21200,21200,21200,0
20250311,192600,689679525,21200,21200,21200,21200,0
20250311,192500,689679525,21200,21200,21200,21200,0
20250311,192400,689679525,21200,21200,21200,21200,0
20250311,192300,689679525,21200,21200,21200,21200,0
20250311,192200,689679525,21200,21200,21200,21200,0
20250311,192100,689679525,21200,21200,21200,21200,0
20250311,192000,689679525,21200,21200,21200,21200,0
20250311,191900,689679525,21200,21200,21200,21200,0
20250311,191800,689679525,21200,21200,21200,21200,0
20250311,191700,689679525,21200,21200,21200,21200,371
20250311,191600,689679525,21200,21200,21200,21200,0
20250311,191500,689679525,21200,21200,21200,21200,0
20250311,191400,689679525,21200,21200,21200,21200,0
20250311,191300,689679525,21200,21200,21200,21200,0
20250311,191200,689679525,21200,21200,21200,21200,0
20250311,191100,689679525,21200,21200,21200,21200,0
20250311,191000,689679525,21200,21200,21200,21200,0
20250311,190900,689679525,21200,21200,21200,21200,0
20250311,190800,689679525,21200,21200,21200,21200,0
20250311,190700,689679525,21200,21200,21200,21200,0
20250311,190600,689679525,21200,21200,21200,21200,0
20250311,190500,689679525,21200,21200,21200,21200,0
20250311,190400,689679525,21200,21200,21200,21200,0
20250311,190300,689679525,21200,21200,21200,21200,0
20250311,190200,689679525,21200,21200,21200,21200,0
20250311,190100,689679525,21200,21200,21200,21200,0
20250311,190000,689679525,21200,21200,21200,21200,0
20250311,185900,689679525,21200,21200,21200,21200,0
20250311,185800,689679525,21200,21200,21200,21200,0
20250311,185700,689679525,21200,21200,21200,21200,0
20250311,185600,689679525,21200,21200,21200,21200,0
20250311,185500,689679525,21200,21200,21200,21200,0
20250311,185400,689679525,21200,21200,21200,21200,0
20250311,185300,689679525,21200,21200,21200,21200,0
20250311,185200,689679525,21200,21200,21200,21200,0
20250311,185100,689679525,21200,21200,21200,21200,0
20250311,185000,689679525,21200,21200,21200,21200,0
20250311,184900,689679525,21200,21200,21200,21200,0
20250311,184800,689679525,21200,21200,21200,21200,0
20250311,184700,689679525,21200,21200,21200,21200,371
20250311,184600,689679525,21200,21200,21200,21200,0
20250311,184500,689679525,21200,21200,21200,21200,0
20250311,184400,689679525,21200,21200,21200,21200,0
20250311,184300,689679525,21200,21200,21200,21200,0
20250311,184200,689679525,21200,21200,21200,21200,0
20250311,184100,689679525,21200,21200,21200,21200,0
20250311,184000,689679525,21200,21200,21200,21200,0
20250311,183900,689679525,21200,21200,21200,21200,0
20250311,183800,689679525,21200,21200,21200,21200,0
20250311,183700,689679525,21200,21200,21200,21200,0
20250311,183600,689679525,21200,21200,21200,21200,0
20250311,183500,689679525,21200,21200,21200,21200,0
20250311,183400,689679525,21200,21200,21200,21200,0
20250311,183300,689679525,21200,21200,21200,21200,0
20250311,183200,689679525,21200,21200,21200,21200,0
20250311,183100,689679525,21200,21200,21200,21200,0
20250311,183000,689679525,21200,21200,21200,21200,0
20250311,182900,689679525,21200,21200,21200,21200,0
20250311,182800,689679525,21200,21200,21200,21200,0
20250311,182700,689679525,21200,21200,21200,21200,0
20250311,182600,689679525,21200,21200,21200,21200,0
20250311,182500,689679525,21200,21200,21200,21200,0
20250311,182400,689679525,21200,21200,21200,21200,0
20250311,182300,689679525,21200,21200,21200,21200,0
20250311,182200,689679525,21200,21200,21200,21200,0
20250311,182100,689679525,21200,21200,21200,21200,0
20250311,182000,689679525,21200,21200,21200,21200,0
20250311,181900,689679525,21200,21200,21200,21200,0
20250311,181800,689679525,21200,21200,21200,21200,0
20250311,181700,689679525,21200,21200,21200,21200,371
20250311,181600,689679525,21200,21200,21200,21200,0
20250311,181500,689679525,21200,21200,21200,21200,0
20250311,181400,689679525,21200,21200,21200,21200,0
20250311,181300,689679525,21200,21200,21200,21200,0
20250311,181200,689679525,21200,21200,21200,21200,0
20250311,181100,689679525,21200,21200,21200,21200,0
20250311,181000,689679525,21200,21200,21200,21200,0
20250311,180900,689679525,21200,21200,21200,21200,0
20250311,180800,689679525,21200,21200,21200,21200,0
20250311,180700,689679525,21200,21200,21200,21200,0
20250311,180600,689679525,21200,21200,21200,21200,0
20250311,180500,689679525,21200,21200,21200,21200,0
20250311,180400,689679525,21200,21200,21200,21200,0
20250311,180300,689679525,21200,21200,21200,21200,0
20250311,180200,689679525,21200,21200,21200,21200,0
20250311,180100,689679525,21200,21200,21200,21200,0
20250311,180000,689679525,21200,21200,21200,21200,0
20250311,175900,689679525,21200,21200,21200,21200,0
20250311,175800,689679525,21200,21200,21200,21200,0
20250311,175700,689679525,21200,21200,21200,21200,0
20250311,175600,689679525,21200,21200,21200,21200,0
20250311,175500,689679525,21200,21200,21200,21200,0
20250311,175400,689679525,21200,21200,21200,21200,0
20250311,175300,689679525,21200,21200,21200,21200,0
20250311,175200,689679525,21200,21200,21200,21200,0
20250311,175100,689679525,21200,21200,21200,21200,0
20250311,175000,689679525,21200,21200,21200,21200,0
20250311,174900,689679525,21200,21200,21200,21200,0
20250311,174800,689679525,21200,21200,21200,21200,0
20250311,174700,689679525,21200,21200,21200,21200,371
20250311,174600,689679525,21200,21200,21200,21200,0
20250311,174500,689679525,21200,21200,21200,21200,0
20250311,174400,689679525,21200,21200,21200,21200,0
20250311,174300,689679525,21200,21200,21200,21200,0
20250311,174200,689679525,21200,21200,21200,21200,0
20250311,174100,689679525,21200,21200,21200,21200,0
20250311,174000,689679525,21200,21200,21200,21200,0
20250311,173900,689679525,21200,21200,21200,21200,0
20250311,173800,689679525,21200,21200,21200,21200,0
20250311,173700,689679525,21200,21200,21200,21200,0
20250311,173600,689679525,21200,21200,21200,21200,0
20250311,173500,689679525,21200,21200,21200,21200,0
20250311,173400,689679525,21200,21200,21200,21200,0
20250311,173300,689679525,21200,21200,21200,21200,0
20250311,173200,689679525,21200,21200,21200,21200,0
20250311,173100,689679525,21200,21200,21200,21200,0
20250311,173000,689679525,21200,21200,21200,21200,0
20250311,172900,689679525,21200,21200,21200,21200,0
20250311,172800,689679525,21200,21200,21200,21200,0
20250311,172700,689679525,21200,21200,21200,21200,0
20250311,172600,689679525,21200,21200,21200,21200,0
20250311,172500,689679525,21200,21200,21200,21200,0
20250311,172400,689679525,21200,21200,21200,21200,0
20250311,172300,689679525,21200,21200,21200,21200,0
20250311,172200,689679525,21200,21200,21200,21200,0
20250311,172100,689679525,21200,21200,21200,21200,0
20250311,172000,689679525,21200,21200,21200,21200,0
20250311,171900,689679525,21200,21200,21200,21200,0
20250311,171800,689679525,21200,21200,21200,21200,0
20250311,171700,689679525,21200,21200,21200,21200,371
20250311,171600,689679525,21200,21200,21200,21200,0
20250311,171500,689679525,21200,21200,21200,21200,0
20250311,171400,689679525,21200,21200,21200,21200,0
20250311,171300,689679525,21200,21200,21200,21200,0
20250311,171200,689679525,21200,21200,21200,21200,0
20250311,171100,689679525,21200,21200,21200,21200,0
20250311,171000,689679525,21200,21200,21200,21200,0
20250311,170900,689679525,21200,21200,21200,21200,0
20250311,170800,689679525,21200,21200,21200,21200,0
20250311,170700,689679525,21200,21200,21200,21200,0
20250311,170600,689679525,21200,21200,21200,21200,0
20250311,170500,689679525,21200,21200,21200,21200,0
20250311,170400,689679525,21200,21200,21200,21200,0
20250311,170300,689679525,21200,21200,21200,21200,0
20250311,170200,689679525,21200,21200,21200,21200,0
20250311,170100,689679525,21200,21200,21200,21200,0
20250311,170000,689679525,21200,21200,21200,21200,0
20250311,165900,689679525,21200,21200,21200,21200,0
20250311,165800,689679525,21200,21200,21200,21200,0
20250311,165700,689679525,21200,21200,21200,21200,0
20250311,165600,689679525,21200,21200,21200,21200,0
20250311,165500,689679525,21200,21200,21200,21200,0
20250311,165400,689679525,21200,21200,21200,21200,0
20250311,165300,689679525,21200,21200,21200,21200,0
20250311,165200,689679525,21200,21200,21200,21200,0
20250311,165100,689679525,21200,21200,21200,21200,0
20250311,165000,689679525,21200,21200,21200,21200,0
20250311,164900,689679525,21200,21200,21200,21200,0
20250311,164800,689679525,21200,21200,21200,21200,0
20250311,164700,689679525,21200,21200,21200,21200,371
20250311,164600,689679525,21200,21200,21200,21200,0
20250311,164500,689679525,21200,21200,21200,21200,0
20250311,164400,689679525,21200,21200,21200,21200,0
20250311,164300,689679525,21200,21200,21200,21200,0
20250311,164200,689679525,21200,21200,21200,21200,0
20250311,164100,689679525,21200,21200,21200,21200,0
20250311,164000,689679525,21200,21200,21200,21200,0
20250311,163900,689679525,21200,21200,21200,21200,0
20250311,163800,689679525,21200,21200,21200,21200,0
20250311,163700,689679525,21200,21200,21200,21200,0
20250311,163600,689679525,21200,21200,21200,21200,0
20250311,163500,689679525,21200,21200,21200,21200,0
20250311,163400,689679525,21200,21200,21200,21200,0
20250311,163300,689679525,21200,21200,21200,21200,0
20250311,163200,689679525,21200,21200,21200,21200,0
20250311,163100,689679525,21200,21200,21200,21200,0
20250311,163000,689679525,21200,21200,21200,21200,0
20250311,162900,689679525,21200,21200,21200,21200,0
20250311,162800,689679525,21200,21200,21200,21200,0
20250311,162700,689679525,21200,21200,21200,21200,0
20250311,162600,689679525,21200,21200,21200,21200,0
20250311,162500,689679525,21200,21200,21200,21200,0
20250311,162400,689679525,21200,21200,21200,21200,0
20250311,162300,689679525,21200,21200,21200,21200,0
20250311,162200,689679525,21200,21200,21200,21200,0
20250311,162100,689679525,21200,21200,21200,21200,0
20250311,162000,689679525,21200,21200,21200,21200,0
20250311,161900,689679525,21200,21200,21200,21200,0
20250311,161800,689679525,21200,21200,21200,21200,0
20250311,161700,689679525,21200,21200,21200,21200,371
20250311,161600,689679525,21200,21200,21200,21200,0
20250311,161500,689679525,21200,21200,21200,21200,0
20250311,161400,689679525,21200,21200,21200,21200,0
20250311,161300,689679525,21200,21200,21200,21200,0
20250311,161200,689679525,21200,21200,21200,21200,0
20250311,161100,689679525,21200,21200,21200,21200,0
20250311,161000,689679525,21200,21200,21200,21200,0
20250311,160900,689679525,21200,21200,21200,21200,0
20250311,160800,689679525,21200,21200,21200,21200,0
20250311,160700,689679525,21200,21200,21200,21200,0
20250311,160600,689679525,21200,21200,21200,21200,0
20250311,160500,689679525,21200,21200,21200,21200,0
20250311,160400,689679525,21200,21200,21200,21200,0
20250311,160300,689679525,21200,21200,21200,21200,0
20250311,160200,689679525,21200,21200,21200,21200,0
20250311,160100,689679525,21200,21200,21200,21200,0
20250311,160000,689679525,21200,21200,21200,21200,0
20250311,155900,689679525,21200,21200,21200,21200,0
20250311,155800,689679525,21200,21200,21200,21200,0
20250311,155700,689679525,21200,21200,21200,21200,0
20250311,155600,689679525,21200,21200,21200,21200,0
20250311,155500,689679525,21200,21200,21200,21200,0
20250311,155400,689679525,21200,21200,21200,21200,0
20250311,155300,689679525,21200,21200,21200,21200,0
20250311,155200,689679525,21200,21200,21200,21200,0
20250311,155100,689679525,21200,21200,21200,21200,0
20250311,155000,689679525,21200,21200,21200,21200,0
20250311,154900,689679525,21200,21200,21200,21200,0
20250311,154800,689679525,21200,21200,21200,21200,0
20250311,154700,689679525,21200,21200,21200,21200,371
20250311,154600,689679525,21200,21200,21200,21200,0
20250311,154500,689679525,21200,21200,21200,21200,0
20250311,154400,689679525,21200,21200,21200,21200,0
20250311,154300,689679525,21200,21200,21200,21200,0
20250311,154200,689679525,21200,21200,21200,21200,0
20250311,154100,689679525,21200,21200,21200,21200,0
20250311,154000,689679525,21200,21200,21200,21200,0
20250311,153900,689679525,21200,21200,21200,21200,0
20250311,153800,689679525,21200,21200,21200,21200,0
20250311,153700,689679525,21200,21200,21200,21200,0
20250311,153600,689679525,21200,21200,21200,21200,0
20250311,153500,689679525,21200,21200,21200,21200,0
20250311,153400,689679525,21200,21200,21200,21200,0
20250311,153300,689679525,21200,21200,21200,21200,0
20250311,153200,689679525,21200,21200,21200,21200,0
20250311,153100,689679525,21200,21200,21200,21200,0
20250311,153000,689679525,21200,21200,21200,21200,371
20250311,152900,681814325,21150,21150,21150,21150,0
20250311,152800,681814325,21150,21150,21150,21150,0
20250311,152700,681814325,21150,21150,21150,21150,0
20250311,152600,681814325,21150,21150,21150,21150,0
20250311,152500,681814325,21150,21150,21150,21150,0
20250311,152400,681814325,21150,21150,21150,21150,0
20250311,152300,681814325,21150,21150,21150,21150,0
20250311,152200,681814325,21150,21150,21150,21150,0
20250311,152100,681814325,21150,21150,21150,21150,0
20250311,152000,681814325,21150,21150,21150,21150,0
20250311,151900,681814325,21150,21000,21150,21000,104
20250311,151800,679619775,21150,21150,21150,21150,150
20250311,151700,676447275,20950,20950,20950,20950,92
20250311,151600,674519875,20950,20950,20950,20950,53
20250311,151500,673409525,20950,20950,21150,20950,343
20250311,151400,666177325,20950,20950,21000,20950,60
20250311,151300,664919975,20950,20950,20950,20950,39
20250311,151200,664102925,20950,20950,21100,20950,121
20250311,151100,661565325,20950,21000,21150,20950,349
20250311,151000,654237675,21000,21000,21000,21000,119
20250311,150900,651738675,21000,21000,21050,21000,40
20250311,150800,650898325,21000,21000,21000,21000,39
20250311,150700,650079325,21000,21000,21050,21000,41
20250311,150600,649218275,21000,21000,21050,21000,40
20250311,150500,648378225,21000,21000,21000,21000,72
20250311,150400,646866225,21000,21000,21000,21000,60
20250311,150300,645606225,21000,21000,21000,21000,59
20250311,150200,644367225,21000,21000,21100,21000,251
20250311,150100,639079125,21050,21100,21100,21050,768
20250311,150000,622883650,21100,21150,21150,21100,93
20250311,145900,620917350,21200,21200,21200,21150,556
20250311,145800,609153650,21200,21200,21200,21200,110
20250311,145700,606821650,21250,21250,21250,21250,8
20250311,145600,606651650,21200,21200,21200,21200,0
20250311,145500,606651650,21200,21200,21200,21200,6
20250311,145400,606524450,21275,21275,21275,21275,0
20250311,145300,606524450,21275,21275,21275,21275,1
20250311,145200,606503175,21200,21200,21200,21200,0
20250311,145100,606503175,21200,21200,21200,21200,0
20250311,145000,606503175,21200,21200,21200,21200,9
20250311,144900,606312375,21200,21200,21200,21200,0
20250311,144800,606312375,21200,21200,21200,21200,0
20250311,144700,606312375,21200,21200,21200,21200,0
20250311,144600,606312375,21200,21200,21200,21200,0
20250311,144500,606312375,21200,21200,21200,21200,29
20250311,144400,605697575,21250,21250,21250,21250,5
20250311,144300,605591325,21300,21300,21300,21300,2
20250311,144200,605548725,21250,21250,21250,21250,20
20250311,144100,605123725,21250,21250,21250,21250,16
20250311,144000,604783725,21250,21250,21250,21250,0
20250311,143900,604783725,21250,21250,21250,21250,0
20250311,143800,604783725,21250,21275,21275,21250,100
20250311,143700,602657625,21275,21275,21275,21275,0
20250311,143600,602657625,21275,21275,21275,21275,0
20250311,143500,602657625,21275,21275,21275,21275,26
20250311,143400,602104475,21275,21275,21275,21275,0
20250311,143300,602104475,21275,21275,21275,21275,0
20250311,143200,602104475,21275,21275,21275,21275,6
20250311,143100,601976825,21300,21300,21300,21300,2
20250311,143000,601934225,21275,21275,21275,21275,0
20250311,142900,601934225,21275,21275,21275,21275,0
20250311,142800,601934225,21275,21250,21275,21250,41
20250311,142700,601062875,21200,21200,21200,21200,0
20250311,142600,601062875,21200,21200,21200,21200,0
20250311,142500,601062875,21200,21200,21200,21200,0
20250311,142400,601062875,21200,21200,21200,21200,20
20250311,142300,600638875,21200,21200,21200,21200,0
20250311,142200,600638875,21200,21200,21200,21200,0
20250311,142100,600638875,21200,21200,21200,21200,0
20250311,142000,600638875,21200,21200,21200,21200,0
20250311,141900,600638875,21200,21200,21200,21200,0
20250311,141800,600638875,21200,21200,21200,21200,207
20250311,141700,596250475,21150,21150,21150,21150,4
20250311,141600,596165875,21150,21150,21150,21150,1
20250311,141500,596144725,21100,21100,21100,21100,0
20250311,141400,596144725,21100,21100,21100,21100,1
20250311,141300,596123625,21250,21250,21250,21250,1
20250311,141200,596102375,21150,21150,21150,21150,0
20250311,141100,596102375,21150,21150,21150,21150,0
20250311,141000,596102375,21150,21150,21150,21150,108
20250311,140900,593818175,21100,21100,21100,21100,48
20250311,140800,592805375,21300,21300,21300,21300,0
20250311,140700,592805375,21300,21300,21300,21300,0
20250311,140600,592805375,21300,21300,21300,21300,119
20250311,140500,590270675,21300,21400,21400,21300,424
20250311,140400,581211675,21400,21400,21400,21400,4
20250311,140300,581126075,21450,21450,21450,21450,92
20250311,140200,579152675,21450,21400,21450,21400,103
20250311,140100,576943475,21450,21450,21450,21450,0
20250311,140000,576943475,21450,21450,21450,21450,1
20250311,135900,576922025,21500,21450,21500,21450,52
20250311,135800,575804125,21400,21450,21450,21400,201
20250311,135700,571497925,21450,21450,21450,21450,0
20250311,135600,571497925,21450,21450,21450,21450,0
20250311,135500,571497925,21450,21450,21450,21450,2
20250311,135400,571455025,21400,21400,21400,21400,39
20250311,135300,570620425,21400,21400,21400,21400,0
20250311,135200,570620425,21400,21400,21400,21400,2
20250311,135100,570577625,21400,21400,21400,21400,175
20250311,135000,566832625,21400,21400,21400,21400,1
20250311,134900,566811225,21500,21500,21500,21500,0
20250311,134800,566811225,21500,21500,21500,21500,0
20250311,134700,566811225,21500,21500,21500,21500,0
20250311,134600,566811225,21500,21450,21500,21450,372
20250311,134500,558813725,21300,21300,21300,21300,0
20250311,134400,558813725,21300,21300,21300,21300,0
20250311,134300,558813725,21300,21300,21300,21300,5
20250311,134200,558707225,21300,21400,21450,21300,183
20250311,134100,554784025,21300,21300,21300,21300,0
20250311,134000,554784025,21300,21300,21300,21300,92
20250311,133900,552824425,21300,21300,21300,21300,0
20250311,133800,552824425,21300,21350,21400,21300,144
20250311,133700,549749725,21300,21350,21400,21300,41
20250311,133600,548876025,21300,21300,21300,21300,0
20250311,133500,548876025,21300,21300,21300,21300,1
20250311,133400,548854725,21300,21300,21400,21300,191
20250311,133300,544774125,21250,21100,21250,21100,102
20250311,133200,542606925,21250,21150,21250,21150,173
20250311,133100,538934825,21050,21050,21050,21050,0
20250311,133000,538934825,21050,21050,21050,21050,8
20250311,132900,538766425,21000,21000,21000,21000,0
20250311,132800,538766425,21000,21000,21000,21000,0
20250311,132700,538766425,21000,21000,21000,21000,0
20250311,132600,538766425,21000,21000,21000,21000,0
20250311,132500,538766425,21000,21000,21000,21000,25
20250311,132400,538241425,21100,21050,21100,21050,72
20250311,132300,536722575,21050,21050,21050,21050,0
20250311,132200,536722575,21050,21050,21050,21050,0
20250311,132100,536722575,21050,21050,21050,21050,5
20250311,132000,536617325,21050,21050,21050,21050,7
20250311,131900,536469975,20950,20950,20950,20950,0
20250311,131800,536469975,20950,20950,20950,20950,0
20250311,131700,536469975,20950,20950,20950,20950,0
20250311,131600,536469975,20950,21000,21000,20950,52
20250311,131500,535378075,21000,21000,21000,21000,31
20250311,131400,534727075,21050,21050,21050,21050,0
20250311,131300,534727075,21050,21050,21050,21050,0
20250311,131200,534727075,21050,21050,21050,21050,0
20250311,131100,534727075,21050,21050,21050,21050,0
20250311,131000,534727075,21050,21050,21050,21050,0
20250311,130900,534727075,21050,21050,21050,21050,0
20250311,130800,534727075,21050,21050,21050,21050,0
20250311,130700,534727075,21050,21050,21050,21050,3
20250311,130600,534663925,21100,21100,21100,21100,0
20250311,130500,534663925,21100,21100,21100,21100,0
20250311,130400,534663925,21100,21100,21100,21100,0
20250311,130300,534663925,21100,21100,21100,21100,1
20250311,130200,534642825,21100,21100,21100,21100,5
20250311,130100,534537325,21000,21000,21000,21000,0
20250311,130000,534537325,21000,21000,21000,21000,0
20250311,125900,534537325,21000,21000,21000,21000,304
20250311,125800,528153325,20950,20950,20950,20950,0
20250311,125700,528153325,20950,20950,20950,20950,0
20250311,125600,528153325,20950,20950,20950,20950,0
20250311,125500,528153325,20950,20950,20950,20950,0
20250311,125400,528153325,20950,20950,20950,20950,5
20250311,125300,528048575,20950,20950,20950,20950,0
20250311,125200,528048575,20950,20950,20950,20950,35
20250311,125100,527315325,21000,21000,21000,21000,0
20250311,125000,527315325,21000,21000,21000,21000,194
20250311,124900,523241325,21100,21100,21100,21100,0
20250311,124800,523241325,21100,21100,21100,21100,29
20250311,124700,522629425,21000,21000,21000,21000,0
20250311,124600,522629425,21000,21000,21000,21000,0
20250311,124500,522629425,21000,21000,21000,21000,19
20250311,124400,522230425,21000,21000,21000,21000,4
20250311,124300,522146425,21150,21150,21150,21150,6
20250311,124200,522019525,21000,21000,21000,21000,0
20250311,124100,522019525,21000,21000,21000,21000,0
20250311,124000,522019525,21000,21000,21000,21000,22
20250311,123900,521557525,21000,21000,21000,21000,0
20250311,123800,521557525,21000,21100,21100,21000,150
20250311,123700,518402525,21100,21100,21100,21100,71
20250311,123600,516904425,21000,21000,21000,21000,100
20250311,123500,514804425,21000,21050,21050,21000,403
20250311,123400,506341325,21050,21050,21050,21050,40
20250311,123300,505499325,21050,21050,21050,21050,0
20250311,123200,505499325,21050,21050,21050,21050,52
20250311,123100,504404725,21100,21100,21100,21100,0
20250311,123000,504404725,21100,21100,21100,21100,144
20250311,122900,501366325,21100,21100,21100,21100,49
20250311,122800,500332425,21150,21150,21150,21150,200
20250311,122700,496102425,21150,21100,21150,21100,9
20250311,122600,495912275,21150,21150,21150,21150,10
20250311,122500,495700775,21100,21100,21100,21100,3
20250311,122400,495637475,21100,21100,21100,21100,0
20250311,122300,495637475,21100,21100,21100,21100,0
20250311,122200,495637475,21100,21100,21100,21100,210
20250311,122100,491206475,21150,21150,21150,21150,301
20250311,122000,484840325,21150,21150,21150,21150,20
20250311,121900,484417325,21100,21100,21100,21100,0
20250311,121800,484417325,21100,21100,21100,21050,136
20250311,121700,481549775,21150,21175,21200,21150,60
20250311,121600,480279275,21200,21200,21200,21200,0
20250311,121500,480279275,21200,21200,21200,21200,0
20250311,121400,480279275,21200,21200,21200,21200,0
20250311,121300,480279275,21200,21200,21200,21200,0
20250311,121200,480279275,21200,21200,21200,21200,0
20250311,121100,480279275,21200,21200,21200,21200,3
20250311,121000,480215675,21200,21200,21200,21200,97
20250311,120900,478159275,21150,21150,21150,21150,4
20250311,120800,478074675,21150,21150,21150,21150,112
20250311,120700,475705875,21150,21150,21150,21150,2
20250311,120600,475663575,21150,21100,21150,21100,53
20250311,120500,474542675,21100,21100,21100,21100,200
20250311,120400,470322675,21100,21100,21100,21100,0
20250311,120300,470322675,21100,21100,21100,21050,242
20250311,120200,465222975,21100,21100,21100,21100,200
20250311,120100,461002975,21100,21150,21250,21000,204
20250311,120000,456690275,20950,20950,20950,20950,0
20250311,115900,456690275,20950,20950,21200,20950,368
20250311,115800,448920675,20900,20850,20900,20850,164
20250311,115700,445493425,20850,20850,20850,20850,0
20250311,115600,445493425,20850,20850,20850,20850,0
20250311,115500,445493425,20850,20850,20850,20850,40
20250311,115400,444659425,20850,20800,20900,20800,520
20250311,115300,433824925,20800,20800,20800,20800,39
20250311,115200,433013725,20800,20750,20800,20750,54
20250311,115100,431893075,20750,20750,20750,20750,60
20250311,115000,430648075,20750,20750,20750,20750,150
20250311,114900,427535575,20750,20750,20750,20750,60
20250311,114800,426290575,20750,20750,20750,20750,0
20250311,114700,426290575,20750,20750,20750,20750,0
20250311,114600,426290575,20750,20750,20750,20750,149
20250311,114500,423198825,20775,20775,20775,20775,0
20250311,114400,423198825,20775,20775,20775,20775,2
20250311,114300,423157275,20750,20750,20750,20750,0
20250311,114200,423157275,20750,20750,20750,20750,28
20250311,114100,422576275,20700,20700,20700,20700,111
20250311,114000,420278575,20700,20700,20700,20700,0
20250311,113900,420278575,20700,20650,20700,20650,177
20250311,113800,416622075,20550,20550,20550,20550,0
20250311,113700,416622075,20550,20550,20550,20550,0
20250311,113600,416622075,20550,20550,20550,20550,8
20250311,113500,416457675,20550,20650,20650,20550,105
20250311,113400,414295450,20650,20650,20650,20650,1
20250311,113300,414274800,20650,20650,20650,20650,1
20250311,113200,414254150,20650,20600,20650,20600,2
20250311,113100,414212900,20600,20600,20600,20600,0
20250311,113000,414212900,20600,20600,20600,20600,11
20250311,112900,413986300,20600,20600,20600,20600,3
20250311,112800,413924500,20600,20600,20600,20600,0
20250311,112700,413924500,20600,20600,20600,20600,63
20250311,112600,412626700,20600,20600,20650,20600,307
20250311,112500,406302150,20600,20600,20600,20600,0
20250311,112400,406302150,20600,20600,20600,20600,0
20250311,112300,406302150,20600,20600,20600,20600,149
20250311,112200,403232750,20600,20600,20600,20600,15
20250311,112100,402923750,20600,20600,20600,20600,0
20250311,112000,402923750,20600,20500,20600,20500,10
20250311,111900,402717950,20500,20500,20500,20500,0
20250311,111800,402717950,20500,20500,20500,20500,0
20250311,111700,402717950,20500,20500,20500,20500,6
20250311,111600,402594950,20400,20450,20450,20400,25
20250311,111500,402084650,20450,20450,20450,20450,0
20250311,111400,402084650,20450,20450,20450,20450,0
20250311,111300,402084650,20450,20450,20450,20450,0
20250311,111200,402084650,20450,20500,20500,20450,85
20250311,111100,400346250,20500,20450,20500,20450,184
20250311,111000,396583300,20450,20450,20450,20450,20
20250311,110900,396174300,20450,20400,20450,20400,35
20250311,110800,395458800,20400,20400,20400,20400,122
20250311,110700,392970000,20400,20400,20400,20400,145
20250311,110600,390012000,20350,20350,20350,20350,0
20250311,110500,390012000,20350,20350,20350,20350,0
20250311,110400,390012000,20350,20350,20350,20350,0
20250311,110300,390012000,20350,20350,20350,20350,52
20250311,110200,388953800,20350,20400,20400,20350,13
20250311,110100,388688750,20400,20400,20400,20400,0
20250311,110000,388688750,20400,20400,20400,20400,0
20250311,105900,388688750,20400,20400,20400,20400,32
20250311,105800,388035950,20400,20400,20400,20400,0
20250311,105700,388035950,20400,20400,20400,20400,68
20250311,105600,386648750,20350,20350,20350,20350,69
20250311,105500,385244600,20350,20350,20350,20350,0
20250311,105400,385244600,20350,20350,20350,20350,3
20250311,105300,385183550,20350,20350,20350,20350,1
20250311,105200,385163200,20400,20400,20400,20400,50
20250311,105100,384143200,20400,20350,20400,20350,24
20250311,105000,383654600,20350,20350,20350,20350,20
20250311,104900,383247600,20350,20350,20350,20350,0
20250311,104800,383247600,20350,20400,20400,20350,48
20250311,104700,382270750,20400,20400,20400,20400,0
20250311,104600,382270750,20400,20400,20400,20400,100
20250311,104500,380230750,20450,20400,20450,20400,22
20250311,104400,379781200,20400,20400,20400,20400,3
20250311,104300,379720000,20450,20450,20450,20450,52
20250311,104200,378656600,20450,20400,20450,20400,313
20250311,104100,372269900,20350,20350,20350,20350,0
20250311,104000,372269900,20350,20350,20350,20350,88
20250311,103900,370479100,20300,20325,20325,20300,51
20250311,103800,369443725,20350,20350,20350,20350,10
20250311,103700,369240225,20350,20350,20350,20350,0
20250311,103600,369240225,20350,20350,20350,20350,5
20250311,103500,369138475,20350,20350,20350,20350,0
20250311,103400,369138475,20350,20350,20350,20350,7
20250311,103300,368996025,20350,20350,20350,20350,5
20250311,103200,368894275,20300,20300,20300,20300,0
20250311,103100,368894275,20300,20300,20300,20300,0
20250311,103000,368894275,20300,20300,20300,20300,0
20250311,102900,368894275,20300,20300,20300,20300,35
20250311,102800,368183775,20300,20300,20300,20300,20
20250311,102700,367777775,20300,20250,20350,20250,617
20250311,102600,355242925,20250,20250,20250,20250,76
20250311,102500,353703925,20250,20250,20250,20250,5
20250311,102400,353602675,20250,20250,20250,20250,103
20250311,102300,351516925,20250,20250,20250,20250,0
20250311,102200,351516925,20250,20200,20250,20200,243
20250311,102100,346603125,20150,20150,20150,20150,77
20250311,102000,345051575,20150,20150,20150,20150,121
20250311,101900,342613425,20150,20200,20200,20150,218
20250311,101800,338220625,20200,20200,20200,20150,12
20250311,101700,337978475,20250,20250,20250,20200,1199
20250311,101600,313758325,20250,20350,20350,20250,622
20250311,101500,301152375,20350,20300,20350,20250,17
20250311,101400,300807925,20350,20350,20350,20350,0
20250311,101300,300807925,20350,20350,20350,20350,1
20250311,101200,300787575,20300,20350,20350,20300,103
20250311,101100,298696600,20350,20350,20350,20350,1
20250311,101000,298676250,20300,20300,20300,20300,285
20250311,100900,292890750,20300,20300,20300,20300,27
20250311,100800,292342650,20300,20300,20750,20300,1140
20250311,100700,269092400,20300,20325,20325,20300,6
20250311,100600,268970550,20350,20350,20350,20350,4
20250311,100500,268889150,20350,20350,20350,20350,57
20250311,100400,267729200,20300,20300,20300,20300,98
20250311,100300,265739800,20300,20300,20300,20300,0
20250311,100200,265739800,20300,20300,20350,20300,66
20250311,100100,264399950,20350,20350,20350,20350,20
20250311,100000,263992950,20400,20400,20400,20350,40
20250311,095900,263178000,20400,20250,20400,20200,550
20250311,095800,252016550,20250,20250,20250,20250,92
20250311,095700,250153550,20250,20250,20300,20250,239
20250311,095600,245311450,20300,20300,20300,20250,74
20250311,095500,243812750,20250,20300,20400,20200,1001
20250311,095400,223508000,20400,20450,20450,20350,636
20250311,095300,210548050,20500,20500,20500,20400,488
20250311,095200,200566850,20450,20500,20600,20450,173
20250311,095100,197026100,20500,20550,20650,20500,850
20250311,095000,179600700,20500,20550,20550,20500,395
20250311,094900,171503150,20500,20550,20550,20500,140
20250311,094800,168633050,20550,20625,20625,20550,491
20250311,094700,158541875,20600,20750,20750,20550,436
20250311,094600,149547725,20750,20750,20750,20750,1
20250311,094500,149526975,20750,20750,20750,20750,11
20250311,094400,149298725,20750,20750,20750,20750,3
20250311,094300,149236475,20600,20700,20700,20600,432
20250311,094200,140330625,20700,20700,20700,20700,0
20250311,094100,140330625,20700,20700,20700,20700,0
20250311,094000,140330625,20700,20700,20700,20700,20
20250311,093900,139916625,20700,20700,20700,20700,43
20250311,093800,139026525,20600,20650,20700,20600,84
20250311,093700,137293925,20650,20650,20650,20650,100
20250311,093600,135228925,20600,20650,20650,20600,150
20250311,093500,132133925,20600,20750,20750,20600,75
20250311,093400,130577975,20600,20700,20700,20600,621
20250311,093300,117731175,20650,20650,20650,20650,85
20250311,093200,115975925,20650,20650,20650,20650,32
20250311,093100,115315125,20650,20650,20650,20600,119
20250311,093000,112862875,20650,20650,20650,20650,4
20250311,092900,112780275,20600,20600,20600,20600,35
20250311,092800,112059275,20600,20650,20650,20550,140
20250311,092700,109181875,20550,20550,20550,20550,3
20250311,092600,109120225,20550,20650,20650,20550,358
20250311,092500,101747375,20650,20650,20650,20650,5
20250311,092400,101644125,20650,20650,20650,20650,178
20250311,092300,97968425,20650,20675,20675,20650,27
20250311,092200,97410850,20700,20700,20700,20700,30
20250311,092100,96789850,20700,20600,20700,20600,5
20250311,092000,96686650,20600,20600,20600,20600,73
20250311,091900,95182850,20600,20700,20700,20600,38
20250311,091800,94399750,20700,20700,20700,20700,1
20250311,091700,94379050,20650,20650,20650,20650,124
20250311,091600,91818450,20550,20600,20600,20550,283
20250311,091500,85989900,20550,20650,20650,20550,170
20250311,091400,82489750,20650,20650,20650,20650,17
20250311,091300,82138700,20550,20550,20550,20550,708
20250311,091200,67589300,20550,20500,20600,20500,86
20250311,091100,65822250,20600,20600,20600,20550,254
20250311,091000,60596000,20600,20600,20600,20550,424
20250311,090900,51882400,20600,20650,20650,20600,158
20250311,090800,48627550,20600,20600,20600,20600,244
20250311,090700,43601150,20600,20700,20700,20600,187
20250311,090600,39741350,20700,20650,20700,20650,85
20250311,090500,37983250,20650,20800,20800,20650,599
20250311,090400,25565000,20800,20750,20800,20750,166
20250311,090300,22120200,20750,20750,20750,20750,0
20250311,090200,22120200,20750,20800,20800,20750,187
20250311,090100,18237050,21200,21050,21200,20850,278
20250311,090000,12409500,21200,21250,21250,21050,584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211700 689679525 21200 21200 21200 21200 371
3 20250311 211600 689679525 21200 21200 21200 21200 0
4 20250311 211500 689679525 21200 21200 21200 21200 0
5 20250311 211400 689679525 21200 21200 21200 21200 0
6 20250311 211300 689679525 21200 21200 21200 21200 0
7 20250311 211200 689679525 21200 21200 21200 21200 0
8 20250311 211100 689679525 21200 21200 21200 21200 0
9 20250311 211000 689679525 21200 21200 21200 21200 0
10 20250311 210900 689679525 21200 21200 21200 21200 0
11 20250311 210800 689679525 21200 21200 21200 21200 0
12 20250311 210700 689679525 21200 21200 21200 21200 0
13 20250311 210600 689679525 21200 21200 21200 21200 0
14 20250311 210500 689679525 21200 21200 21200 21200 0
15 20250311 210400 689679525 21200 21200 21200 21200 0
16 20250311 210300 689679525 21200 21200 21200 21200 0
17 20250311 210200 689679525 21200 21200 21200 21200 0
18 20250311 210100 689679525 21200 21200 21200 21200 0
19 20250311 210000 689679525 21200 21200 21200 21200 0
20 20250311 205900 689679525 21200 21200 21200 21200 0
21 20250311 205800 689679525 21200 21200 21200 21200 0
22 20250311 205700 689679525 21200 21200 21200 21200 0
23 20250311 205600 689679525 21200 21200 21200 21200 0
24 20250311 205500 689679525 21200 21200 21200 21200 0
25 20250311 205400 689679525 21200 21200 21200 21200 0
26 20250311 205300 689679525 21200 21200 21200 21200 0
27 20250311 205200 689679525 21200 21200 21200 21200 0
28 20250311 205100 689679525 21200 21200 21200 21200 0
29 20250311 205000 689679525 21200 21200 21200 21200 0
30 20250311 204900 689679525 21200 21200 21200 21200 0
31 20250311 204800 689679525 21200 21200 21200 21200 0
32 20250311 204700 689679525 21200 21200 21200 21200 371
33 20250311 204600 689679525 21200 21200 21200 21200 0
34 20250311 204500 689679525 21200 21200 21200 21200 0
35 20250311 204400 689679525 21200 21200 21200 21200 0
36 20250311 204300 689679525 21200 21200 21200 21200 0
37 20250311 204200 689679525 21200 21200 21200 21200 0
38 20250311 204100 689679525 21200 21200 21200 21200 0
39 20250311 204000 689679525 21200 21200 21200 21200 0
40 20250311 203900 689679525 21200 21200 21200 21200 0
41 20250311 203800 689679525 21200 21200 21200 21200 0
42 20250311 203700 689679525 21200 21200 21200 21200 0
43 20250311 203600 689679525 21200 21200 21200 21200 0
44 20250311 203500 689679525 21200 21200 21200 21200 0
45 20250311 203400 689679525 21200 21200 21200 21200 0
46 20250311 203300 689679525 21200 21200 21200 21200 0
47 20250311 203200 689679525 21200 21200 21200 21200 0
48 20250311 203100 689679525 21200 21200 21200 21200 0
49 20250311 203000 689679525 21200 21200 21200 21200 0
50 20250311 202900 689679525 21200 21200 21200 21200 0
51 20250311 202800 689679525 21200 21200 21200 21200 0
52 20250311 202700 689679525 21200 21200 21200 21200 0
53 20250311 202600 689679525 21200 21200 21200 21200 0
54 20250311 202500 689679525 21200 21200 21200 21200 0
55 20250311 202400 689679525 21200 21200 21200 21200 0
56 20250311 202300 689679525 21200 21200 21200 21200 0
57 20250311 202200 689679525 21200 21200 21200 21200 0
58 20250311 202100 689679525 21200 21200 21200 21200 0
59 20250311 202000 689679525 21200 21200 21200 21200 0
60 20250311 201900 689679525 21200 21200 21200 21200 0
61 20250311 201800 689679525 21200 21200 21200 21200 0
62 20250311 201700 689679525 21200 21200 21200 21200 371
63 20250311 201600 689679525 21200 21200 21200 21200 0
64 20250311 201500 689679525 21200 21200 21200 21200 0
65 20250311 201400 689679525 21200 21200 21200 21200 0
66 20250311 201300 689679525 21200 21200 21200 21200 0
67 20250311 201200 689679525 21200 21200 21200 21200 0
68 20250311 201100 689679525 21200 21200 21200 21200 0
69 20250311 201000 689679525 21200 21200 21200 21200 0
70 20250311 200900 689679525 21200 21200 21200 21200 0
71 20250311 200800 689679525 21200 21200 21200 21200 0
72 20250311 200700 689679525 21200 21200 21200 21200 0
73 20250311 200600 689679525 21200 21200 21200 21200 0
74 20250311 200500 689679525 21200 21200 21200 21200 0
75 20250311 200400 689679525 21200 21200 21200 21200 0
76 20250311 200300 689679525 21200 21200 21200 21200 0
77 20250311 200200 689679525 21200 21200 21200 21200 0
78 20250311 200100 689679525 21200 21200 21200 21200 0
79 20250311 200000 689679525 21200 21200 21200 21200 0
80 20250311 195900 689679525 21200 21200 21200 21200 0
81 20250311 195800 689679525 21200 21200 21200 21200 0
82 20250311 195700 689679525 21200 21200 21200 21200 0
83 20250311 195600 689679525 21200 21200 21200 21200 0
84 20250311 195500 689679525 21200 21200 21200 21200 0
85 20250311 195400 689679525 21200 21200 21200 21200 0
86 20250311 195300 689679525 21200 21200 21200 21200 0
87 20250311 195200 689679525 21200 21200 21200 21200 0
88 20250311 195100 689679525 21200 21200 21200 21200 0
89 20250311 195000 689679525 21200 21200 21200 21200 0
90 20250311 194900 689679525 21200 21200 21200 21200 0
91 20250311 194800 689679525 21200 21200 21200 21200 0
92 20250311 194700 689679525 21200 21200 21200 21200 371
93 20250311 194600 689679525 21200 21200 21200 21200 0
94 20250311 194500 689679525 21200 21200 21200 21200 0
95 20250311 194400 689679525 21200 21200 21200 21200 0
96 20250311 194300 689679525 21200 21200 21200 21200 0
97 20250311 194200 689679525 21200 21200 21200 21200 0
98 20250311 194100 689679525 21200 21200 21200 21200 0
99 20250311 194000 689679525 21200 21200 21200 21200 0
100 20250311 193900 689679525 21200 21200 21200 21200 0
101 20250311 193800 689679525 21200 21200 21200 21200 0
102 20250311 193700 689679525 21200 21200 21200 21200 0
103 20250311 193600 689679525 21200 21200 21200 21200 0
104 20250311 193500 689679525 21200 21200 21200 21200 0
105 20250311 193400 689679525 21200 21200 21200 21200 0
106 20250311 193300 689679525 21200 21200 21200 21200 0
107 20250311 193200 689679525 21200 21200 21200 21200 0
108 20250311 193100 689679525 21200 21200 21200 21200 0
109 20250311 193000 689679525 21200 21200 21200 21200 0
110 20250311 192900 689679525 21200 21200 21200 21200 0
111 20250311 192800 689679525 21200 21200 21200 21200 0
112 20250311 192700 689679525 21200 21200 21200 21200 0
113 20250311 192600 689679525 21200 21200 21200 21200 0
114 20250311 192500 689679525 21200 21200 21200 21200 0
115 20250311 192400 689679525 21200 21200 21200 21200 0
116 20250311 192300 689679525 21200 21200 21200 21200 0
117 20250311 192200 689679525 21200 21200 21200 21200 0
118 20250311 192100 689679525 21200 21200 21200 21200 0
119 20250311 192000 689679525 21200 21200 21200 21200 0
120 20250311 191900 689679525 21200 21200 21200 21200 0
121 20250311 191800 689679525 21200 21200 21200 21200 0
122 20250311 191700 689679525 21200 21200 21200 21200 371
123 20250311 191600 689679525 21200 21200 21200 21200 0
124 20250311 191500 689679525 21200 21200 21200 21200 0
125 20250311 191400 689679525 21200 21200 21200 21200 0
126 20250311 191300 689679525 21200 21200 21200 21200 0
127 20250311 191200 689679525 21200 21200 21200 21200 0
128 20250311 191100 689679525 21200 21200 21200 21200 0
129 20250311 191000 689679525 21200 21200 21200 21200 0
130 20250311 190900 689679525 21200 21200 21200 21200 0
131 20250311 190800 689679525 21200 21200 21200 21200 0
132 20250311 190700 689679525 21200 21200 21200 21200 0
133 20250311 190600 689679525 21200 21200 21200 21200 0
134 20250311 190500 689679525 21200 21200 21200 21200 0
135 20250311 190400 689679525 21200 21200 21200 21200 0
136 20250311 190300 689679525 21200 21200 21200 21200 0
137 20250311 190200 689679525 21200 21200 21200 21200 0
138 20250311 190100 689679525 21200 21200 21200 21200 0
139 20250311 190000 689679525 21200 21200 21200 21200 0
140 20250311 185900 689679525 21200 21200 21200 21200 0
141 20250311 185800 689679525 21200 21200 21200 21200 0
142 20250311 185700 689679525 21200 21200 21200 21200 0
143 20250311 185600 689679525 21200 21200 21200 21200 0
144 20250311 185500 689679525 21200 21200 21200 21200 0
145 20250311 185400 689679525 21200 21200 21200 21200 0
146 20250311 185300 689679525 21200 21200 21200 21200 0
147 20250311 185200 689679525 21200 21200 21200 21200 0
148 20250311 185100 689679525 21200 21200 21200 21200 0
149 20250311 185000 689679525 21200 21200 21200 21200 0
150 20250311 184900 689679525 21200 21200 21200 21200 0
151 20250311 184800 689679525 21200 21200 21200 21200 0
152 20250311 184700 689679525 21200 21200 21200 21200 371
153 20250311 184600 689679525 21200 21200 21200 21200 0
154 20250311 184500 689679525 21200 21200 21200 21200 0
155 20250311 184400 689679525 21200 21200 21200 21200 0
156 20250311 184300 689679525 21200 21200 21200 21200 0
157 20250311 184200 689679525 21200 21200 21200 21200 0
158 20250311 184100 689679525 21200 21200 21200 21200 0
159 20250311 184000 689679525 21200 21200 21200 21200 0
160 20250311 183900 689679525 21200 21200 21200 21200 0
161 20250311 183800 689679525 21200 21200 21200 21200 0
162 20250311 183700 689679525 21200 21200 21200 21200 0
163 20250311 183600 689679525 21200 21200 21200 21200 0
164 20250311 183500 689679525 21200 21200 21200 21200 0
165 20250311 183400 689679525 21200 21200 21200 21200 0
166 20250311 183300 689679525 21200 21200 21200 21200 0
167 20250311 183200 689679525 21200 21200 21200 21200 0
168 20250311 183100 689679525 21200 21200 21200 21200 0
169 20250311 183000 689679525 21200 21200 21200 21200 0
170 20250311 182900 689679525 21200 21200 21200 21200 0
171 20250311 182800 689679525 21200 21200 21200 21200 0
172 20250311 182700 689679525 21200 21200 21200 21200 0
173 20250311 182600 689679525 21200 21200 21200 21200 0
174 20250311 182500 689679525 21200 21200 21200 21200 0
175 20250311 182400 689679525 21200 21200 21200 21200 0
176 20250311 182300 689679525 21200 21200 21200 21200 0
177 20250311 182200 689679525 21200 21200 21200 21200 0
178 20250311 182100 689679525 21200 21200 21200 21200 0
179 20250311 182000 689679525 21200 21200 21200 21200 0
180 20250311 181900 689679525 21200 21200 21200 21200 0
181 20250311 181800 689679525 21200 21200 21200 21200 0
182 20250311 181700 689679525 21200 21200 21200 21200 371
183 20250311 181600 689679525 21200 21200 21200 21200 0
184 20250311 181500 689679525 21200 21200 21200 21200 0
185 20250311 181400 689679525 21200 21200 21200 21200 0
186 20250311 181300 689679525 21200 21200 21200 21200 0
187 20250311 181200 689679525 21200 21200 21200 21200 0
188 20250311 181100 689679525 21200 21200 21200 21200 0
189 20250311 181000 689679525 21200 21200 21200 21200 0
190 20250311 180900 689679525 21200 21200 21200 21200 0
191 20250311 180800 689679525 21200 21200 21200 21200 0
192 20250311 180700 689679525 21200 21200 21200 21200 0
193 20250311 180600 689679525 21200 21200 21200 21200 0
194 20250311 180500 689679525 21200 21200 21200 21200 0
195 20250311 180400 689679525 21200 21200 21200 21200 0
196 20250311 180300 689679525 21200 21200 21200 21200 0
197 20250311 180200 689679525 21200 21200 21200 21200 0
198 20250311 180100 689679525 21200 21200 21200 21200 0
199 20250311 180000 689679525 21200 21200 21200 21200 0
200 20250311 175900 689679525 21200 21200 21200 21200 0
201 20250311 175800 689679525 21200 21200 21200 21200 0
202 20250311 175700 689679525 21200 21200 21200 21200 0
203 20250311 175600 689679525 21200 21200 21200 21200 0
204 20250311 175500 689679525 21200 21200 21200 21200 0
205 20250311 175400 689679525 21200 21200 21200 21200 0
206 20250311 175300 689679525 21200 21200 21200 21200 0
207 20250311 175200 689679525 21200 21200 21200 21200 0
208 20250311 175100 689679525 21200 21200 21200 21200 0
209 20250311 175000 689679525 21200 21200 21200 21200 0
210 20250311 174900 689679525 21200 21200 21200 21200 0
211 20250311 174800 689679525 21200 21200 21200 21200 0
212 20250311 174700 689679525 21200 21200 21200 21200 371
213 20250311 174600 689679525 21200 21200 21200 21200 0
214 20250311 174500 689679525 21200 21200 21200 21200 0
215 20250311 174400 689679525 21200 21200 21200 21200 0
216 20250311 174300 689679525 21200 21200 21200 21200 0
217 20250311 174200 689679525 21200 21200 21200 21200 0
218 20250311 174100 689679525 21200 21200 21200 21200 0
219 20250311 174000 689679525 21200 21200 21200 21200 0
220 20250311 173900 689679525 21200 21200 21200 21200 0
221 20250311 173800 689679525 21200 21200 21200 21200 0
222 20250311 173700 689679525 21200 21200 21200 21200 0
223 20250311 173600 689679525 21200 21200 21200 21200 0
224 20250311 173500 689679525 21200 21200 21200 21200 0
225 20250311 173400 689679525 21200 21200 21200 21200 0
226 20250311 173300 689679525 21200 21200 21200 21200 0
227 20250311 173200 689679525 21200 21200 21200 21200 0
228 20250311 173100 689679525 21200 21200 21200 21200 0
229 20250311 173000 689679525 21200 21200 21200 21200 0
230 20250311 172900 689679525 21200 21200 21200 21200 0
231 20250311 172800 689679525 21200 21200 21200 21200 0
232 20250311 172700 689679525 21200 21200 21200 21200 0
233 20250311 172600 689679525 21200 21200 21200 21200 0
234 20250311 172500 689679525 21200 21200 21200 21200 0
235 20250311 172400 689679525 21200 21200 21200 21200 0
236 20250311 172300 689679525 21200 21200 21200 21200 0
237 20250311 172200 689679525 21200 21200 21200 21200 0
238 20250311 172100 689679525 21200 21200 21200 21200 0
239 20250311 172000 689679525 21200 21200 21200 21200 0
240 20250311 171900 689679525 21200 21200 21200 21200 0
241 20250311 171800 689679525 21200 21200 21200 21200 0
242 20250311 171700 689679525 21200 21200 21200 21200 371
243 20250311 171600 689679525 21200 21200 21200 21200 0
244 20250311 171500 689679525 21200 21200 21200 21200 0
245 20250311 171400 689679525 21200 21200 21200 21200 0
246 20250311 171300 689679525 21200 21200 21200 21200 0
247 20250311 171200 689679525 21200 21200 21200 21200 0
248 20250311 171100 689679525 21200 21200 21200 21200 0
249 20250311 171000 689679525 21200 21200 21200 21200 0
250 20250311 170900 689679525 21200 21200 21200 21200 0
251 20250311 170800 689679525 21200 21200 21200 21200 0
252 20250311 170700 689679525 21200 21200 21200 21200 0
253 20250311 170600 689679525 21200 21200 21200 21200 0
254 20250311 170500 689679525 21200 21200 21200 21200 0
255 20250311 170400 689679525 21200 21200 21200 21200 0
256 20250311 170300 689679525 21200 21200 21200 21200 0
257 20250311 170200 689679525 21200 21200 21200 21200 0
258 20250311 170100 689679525 21200 21200 21200 21200 0
259 20250311 170000 689679525 21200 21200 21200 21200 0
260 20250311 165900 689679525 21200 21200 21200 21200 0
261 20250311 165800 689679525 21200 21200 21200 21200 0
262 20250311 165700 689679525 21200 21200 21200 21200 0
263 20250311 165600 689679525 21200 21200 21200 21200 0
264 20250311 165500 689679525 21200 21200 21200 21200 0
265 20250311 165400 689679525 21200 21200 21200 21200 0
266 20250311 165300 689679525 21200 21200 21200 21200 0
267 20250311 165200 689679525 21200 21200 21200 21200 0
268 20250311 165100 689679525 21200 21200 21200 21200 0
269 20250311 165000 689679525 21200 21200 21200 21200 0
270 20250311 164900 689679525 21200 21200 21200 21200 0
271 20250311 164800 689679525 21200 21200 21200 21200 0
272 20250311 164700 689679525 21200 21200 21200 21200 371
273 20250311 164600 689679525 21200 21200 21200 21200 0
274 20250311 164500 689679525 21200 21200 21200 21200 0
275 20250311 164400 689679525 21200 21200 21200 21200 0
276 20250311 164300 689679525 21200 21200 21200 21200 0
277 20250311 164200 689679525 21200 21200 21200 21200 0
278 20250311 164100 689679525 21200 21200 21200 21200 0
279 20250311 164000 689679525 21200 21200 21200 21200 0
280 20250311 163900 689679525 21200 21200 21200 21200 0
281 20250311 163800 689679525 21200 21200 21200 21200 0
282 20250311 163700 689679525 21200 21200 21200 21200 0
283 20250311 163600 689679525 21200 21200 21200 21200 0
284 20250311 163500 689679525 21200 21200 21200 21200 0
285 20250311 163400 689679525 21200 21200 21200 21200 0
286 20250311 163300 689679525 21200 21200 21200 21200 0
287 20250311 163200 689679525 21200 21200 21200 21200 0
288 20250311 163100 689679525 21200 21200 21200 21200 0
289 20250311 163000 689679525 21200 21200 21200 21200 0
290 20250311 162900 689679525 21200 21200 21200 21200 0
291 20250311 162800 689679525 21200 21200 21200 21200 0
292 20250311 162700 689679525 21200 21200 21200 21200 0
293 20250311 162600 689679525 21200 21200 21200 21200 0
294 20250311 162500 689679525 21200 21200 21200 21200 0
295 20250311 162400 689679525 21200 21200 21200 21200 0
296 20250311 162300 689679525 21200 21200 21200 21200 0
297 20250311 162200 689679525 21200 21200 21200 21200 0
298 20250311 162100 689679525 21200 21200 21200 21200 0
299 20250311 162000 689679525 21200 21200 21200 21200 0
300 20250311 161900 689679525 21200 21200 21200 21200 0
301 20250311 161800 689679525 21200 21200 21200 21200 0
302 20250311 161700 689679525 21200 21200 21200 21200 371
303 20250311 161600 689679525 21200 21200 21200 21200 0
304 20250311 161500 689679525 21200 21200 21200 21200 0
305 20250311 161400 689679525 21200 21200 21200 21200 0
306 20250311 161300 689679525 21200 21200 21200 21200 0
307 20250311 161200 689679525 21200 21200 21200 21200 0
308 20250311 161100 689679525 21200 21200 21200 21200 0
309 20250311 161000 689679525 21200 21200 21200 21200 0
310 20250311 160900 689679525 21200 21200 21200 21200 0
311 20250311 160800 689679525 21200 21200 21200 21200 0
312 20250311 160700 689679525 21200 21200 21200 21200 0
313 20250311 160600 689679525 21200 21200 21200 21200 0
314 20250311 160500 689679525 21200 21200 21200 21200 0
315 20250311 160400 689679525 21200 21200 21200 21200 0
316 20250311 160300 689679525 21200 21200 21200 21200 0
317 20250311 160200 689679525 21200 21200 21200 21200 0
318 20250311 160100 689679525 21200 21200 21200 21200 0
319 20250311 160000 689679525 21200 21200 21200 21200 0
320 20250311 155900 689679525 21200 21200 21200 21200 0
321 20250311 155800 689679525 21200 21200 21200 21200 0
322 20250311 155700 689679525 21200 21200 21200 21200 0
323 20250311 155600 689679525 21200 21200 21200 21200 0
324 20250311 155500 689679525 21200 21200 21200 21200 0
325 20250311 155400 689679525 21200 21200 21200 21200 0
326 20250311 155300 689679525 21200 21200 21200 21200 0
327 20250311 155200 689679525 21200 21200 21200 21200 0
328 20250311 155100 689679525 21200 21200 21200 21200 0
329 20250311 155000 689679525 21200 21200 21200 21200 0
330 20250311 154900 689679525 21200 21200 21200 21200 0
331 20250311 154800 689679525 21200 21200 21200 21200 0
332 20250311 154700 689679525 21200 21200 21200 21200 371
333 20250311 154600 689679525 21200 21200 21200 21200 0
334 20250311 154500 689679525 21200 21200 21200 21200 0
335 20250311 154400 689679525 21200 21200 21200 21200 0
336 20250311 154300 689679525 21200 21200 21200 21200 0
337 20250311 154200 689679525 21200 21200 21200 21200 0
338 20250311 154100 689679525 21200 21200 21200 21200 0
339 20250311 154000 689679525 21200 21200 21200 21200 0
340 20250311 153900 689679525 21200 21200 21200 21200 0
341 20250311 153800 689679525 21200 21200 21200 21200 0
342 20250311 153700 689679525 21200 21200 21200 21200 0
343 20250311 153600 689679525 21200 21200 21200 21200 0
344 20250311 153500 689679525 21200 21200 21200 21200 0
345 20250311 153400 689679525 21200 21200 21200 21200 0
346 20250311 153300 689679525 21200 21200 21200 21200 0
347 20250311 153200 689679525 21200 21200 21200 21200 0
348 20250311 153100 689679525 21200 21200 21200 21200 0
349 20250311 153000 689679525 21200 21200 21200 21200 371
350 20250311 152900 681814325 21150 21150 21150 21150 0
351 20250311 152800 681814325 21150 21150 21150 21150 0
352 20250311 152700 681814325 21150 21150 21150 21150 0
353 20250311 152600 681814325 21150 21150 21150 21150 0
354 20250311 152500 681814325 21150 21150 21150 21150 0
355 20250311 152400 681814325 21150 21150 21150 21150 0
356 20250311 152300 681814325 21150 21150 21150 21150 0
357 20250311 152200 681814325 21150 21150 21150 21150 0
358 20250311 152100 681814325 21150 21150 21150 21150 0
359 20250311 152000 681814325 21150 21150 21150 21150 0
360 20250311 151900 681814325 21150 21000 21150 21000 104
361 20250311 151800 679619775 21150 21150 21150 21150 150
362 20250311 151700 676447275 20950 20950 20950 20950 92
363 20250311 151600 674519875 20950 20950 20950 20950 53
364 20250311 151500 673409525 20950 20950 21150 20950 343
365 20250311 151400 666177325 20950 20950 21000 20950 60
366 20250311 151300 664919975 20950 20950 20950 20950 39
367 20250311 151200 664102925 20950 20950 21100 20950 121
368 20250311 151100 661565325 20950 21000 21150 20950 349
369 20250311 151000 654237675 21000 21000 21000 21000 119
370 20250311 150900 651738675 21000 21000 21050 21000 40
371 20250311 150800 650898325 21000 21000 21000 21000 39
372 20250311 150700 650079325 21000 21000 21050 21000 41
373 20250311 150600 649218275 21000 21000 21050 21000 40
374 20250311 150500 648378225 21000 21000 21000 21000 72
375 20250311 150400 646866225 21000 21000 21000 21000 60
376 20250311 150300 645606225 21000 21000 21000 21000 59
377 20250311 150200 644367225 21000 21000 21100 21000 251
378 20250311 150100 639079125 21050 21100 21100 21050 768
379 20250311 150000 622883650 21100 21150 21150 21100 93
380 20250311 145900 620917350 21200 21200 21200 21150 556
381 20250311 145800 609153650 21200 21200 21200 21200 110
382 20250311 145700 606821650 21250 21250 21250 21250 8
383 20250311 145600 606651650 21200 21200 21200 21200 0
384 20250311 145500 606651650 21200 21200 21200 21200 6
385 20250311 145400 606524450 21275 21275 21275 21275 0
386 20250311 145300 606524450 21275 21275 21275 21275 1
387 20250311 145200 606503175 21200 21200 21200 21200 0
388 20250311 145100 606503175 21200 21200 21200 21200 0
389 20250311 145000 606503175 21200 21200 21200 21200 9
390 20250311 144900 606312375 21200 21200 21200 21200 0
391 20250311 144800 606312375 21200 21200 21200 21200 0
392 20250311 144700 606312375 21200 21200 21200 21200 0
393 20250311 144600 606312375 21200 21200 21200 21200 0
394 20250311 144500 606312375 21200 21200 21200 21200 29
395 20250311 144400 605697575 21250 21250 21250 21250 5
396 20250311 144300 605591325 21300 21300 21300 21300 2
397 20250311 144200 605548725 21250 21250 21250 21250 20
398 20250311 144100 605123725 21250 21250 21250 21250 16
399 20250311 144000 604783725 21250 21250 21250 21250 0
400 20250311 143900 604783725 21250 21250 21250 21250 0
401 20250311 143800 604783725 21250 21275 21275 21250 100
402 20250311 143700 602657625 21275 21275 21275 21275 0
403 20250311 143600 602657625 21275 21275 21275 21275 0
404 20250311 143500 602657625 21275 21275 21275 21275 26
405 20250311 143400 602104475 21275 21275 21275 21275 0
406 20250311 143300 602104475 21275 21275 21275 21275 0
407 20250311 143200 602104475 21275 21275 21275 21275 6
408 20250311 143100 601976825 21300 21300 21300 21300 2
409 20250311 143000 601934225 21275 21275 21275 21275 0
410 20250311 142900 601934225 21275 21275 21275 21275 0
411 20250311 142800 601934225 21275 21250 21275 21250 41
412 20250311 142700 601062875 21200 21200 21200 21200 0
413 20250311 142600 601062875 21200 21200 21200 21200 0
414 20250311 142500 601062875 21200 21200 21200 21200 0
415 20250311 142400 601062875 21200 21200 21200 21200 20
416 20250311 142300 600638875 21200 21200 21200 21200 0
417 20250311 142200 600638875 21200 21200 21200 21200 0
418 20250311 142100 600638875 21200 21200 21200 21200 0
419 20250311 142000 600638875 21200 21200 21200 21200 0
420 20250311 141900 600638875 21200 21200 21200 21200 0
421 20250311 141800 600638875 21200 21200 21200 21200 207
422 20250311 141700 596250475 21150 21150 21150 21150 4
423 20250311 141600 596165875 21150 21150 21150 21150 1
424 20250311 141500 596144725 21100 21100 21100 21100 0
425 20250311 141400 596144725 21100 21100 21100 21100 1
426 20250311 141300 596123625 21250 21250 21250 21250 1
427 20250311 141200 596102375 21150 21150 21150 21150 0
428 20250311 141100 596102375 21150 21150 21150 21150 0
429 20250311 141000 596102375 21150 21150 21150 21150 108
430 20250311 140900 593818175 21100 21100 21100 21100 48
431 20250311 140800 592805375 21300 21300 21300 21300 0
432 20250311 140700 592805375 21300 21300 21300 21300 0
433 20250311 140600 592805375 21300 21300 21300 21300 119
434 20250311 140500 590270675 21300 21400 21400 21300 424
435 20250311 140400 581211675 21400 21400 21400 21400 4
436 20250311 140300 581126075 21450 21450 21450 21450 92
437 20250311 140200 579152675 21450 21400 21450 21400 103
438 20250311 140100 576943475 21450 21450 21450 21450 0
439 20250311 140000 576943475 21450 21450 21450 21450 1
440 20250311 135900 576922025 21500 21450 21500 21450 52
441 20250311 135800 575804125 21400 21450 21450 21400 201
442 20250311 135700 571497925 21450 21450 21450 21450 0
443 20250311 135600 571497925 21450 21450 21450 21450 0
444 20250311 135500 571497925 21450 21450 21450 21450 2
445 20250311 135400 571455025 21400 21400 21400 21400 39
446 20250311 135300 570620425 21400 21400 21400 21400 0
447 20250311 135200 570620425 21400 21400 21400 21400 2
448 20250311 135100 570577625 21400 21400 21400 21400 175
449 20250311 135000 566832625 21400 21400 21400 21400 1
450 20250311 134900 566811225 21500 21500 21500 21500 0
451 20250311 134800 566811225 21500 21500 21500 21500 0
452 20250311 134700 566811225 21500 21500 21500 21500 0
453 20250311 134600 566811225 21500 21450 21500 21450 372
454 20250311 134500 558813725 21300 21300 21300 21300 0
455 20250311 134400 558813725 21300 21300 21300 21300 0
456 20250311 134300 558813725 21300 21300 21300 21300 5
457 20250311 134200 558707225 21300 21400 21450 21300 183
458 20250311 134100 554784025 21300 21300 21300 21300 0
459 20250311 134000 554784025 21300 21300 21300 21300 92
460 20250311 133900 552824425 21300 21300 21300 21300 0
461 20250311 133800 552824425 21300 21350 21400 21300 144
462 20250311 133700 549749725 21300 21350 21400 21300 41
463 20250311 133600 548876025 21300 21300 21300 21300 0
464 20250311 133500 548876025 21300 21300 21300 21300 1
465 20250311 133400 548854725 21300 21300 21400 21300 191
466 20250311 133300 544774125 21250 21100 21250 21100 102
467 20250311 133200 542606925 21250 21150 21250 21150 173
468 20250311 133100 538934825 21050 21050 21050 21050 0
469 20250311 133000 538934825 21050 21050 21050 21050 8
470 20250311 132900 538766425 21000 21000 21000 21000 0
471 20250311 132800 538766425 21000 21000 21000 21000 0
472 20250311 132700 538766425 21000 21000 21000 21000 0
473 20250311 132600 538766425 21000 21000 21000 21000 0
474 20250311 132500 538766425 21000 21000 21000 21000 25
475 20250311 132400 538241425 21100 21050 21100 21050 72
476 20250311 132300 536722575 21050 21050 21050 21050 0
477 20250311 132200 536722575 21050 21050 21050 21050 0
478 20250311 132100 536722575 21050 21050 21050 21050 5
479 20250311 132000 536617325 21050 21050 21050 21050 7
480 20250311 131900 536469975 20950 20950 20950 20950 0
481 20250311 131800 536469975 20950 20950 20950 20950 0
482 20250311 131700 536469975 20950 20950 20950 20950 0
483 20250311 131600 536469975 20950 21000 21000 20950 52
484 20250311 131500 535378075 21000 21000 21000 21000 31
485 20250311 131400 534727075 21050 21050 21050 21050 0
486 20250311 131300 534727075 21050 21050 21050 21050 0
487 20250311 131200 534727075 21050 21050 21050 21050 0
488 20250311 131100 534727075 21050 21050 21050 21050 0
489 20250311 131000 534727075 21050 21050 21050 21050 0
490 20250311 130900 534727075 21050 21050 21050 21050 0
491 20250311 130800 534727075 21050 21050 21050 21050 0
492 20250311 130700 534727075 21050 21050 21050 21050 3
493 20250311 130600 534663925 21100 21100 21100 21100 0
494 20250311 130500 534663925 21100 21100 21100 21100 0
495 20250311 130400 534663925 21100 21100 21100 21100 0
496 20250311 130300 534663925 21100 21100 21100 21100 1
497 20250311 130200 534642825 21100 21100 21100 21100 5
498 20250311 130100 534537325 21000 21000 21000 21000 0
499 20250311 130000 534537325 21000 21000 21000 21000 0
500 20250311 125900 534537325 21000 21000 21000 21000 304
501 20250311 125800 528153325 20950 20950 20950 20950 0
502 20250311 125700 528153325 20950 20950 20950 20950 0
503 20250311 125600 528153325 20950 20950 20950 20950 0
504 20250311 125500 528153325 20950 20950 20950 20950 0
505 20250311 125400 528153325 20950 20950 20950 20950 5
506 20250311 125300 528048575 20950 20950 20950 20950 0
507 20250311 125200 528048575 20950 20950 20950 20950 35
508 20250311 125100 527315325 21000 21000 21000 21000 0
509 20250311 125000 527315325 21000 21000 21000 21000 194
510 20250311 124900 523241325 21100 21100 21100 21100 0
511 20250311 124800 523241325 21100 21100 21100 21100 29
512 20250311 124700 522629425 21000 21000 21000 21000 0
513 20250311 124600 522629425 21000 21000 21000 21000 0
514 20250311 124500 522629425 21000 21000 21000 21000 19
515 20250311 124400 522230425 21000 21000 21000 21000 4
516 20250311 124300 522146425 21150 21150 21150 21150 6
517 20250311 124200 522019525 21000 21000 21000 21000 0
518 20250311 124100 522019525 21000 21000 21000 21000 0
519 20250311 124000 522019525 21000 21000 21000 21000 22
520 20250311 123900 521557525 21000 21000 21000 21000 0
521 20250311 123800 521557525 21000 21100 21100 21000 150
522 20250311 123700 518402525 21100 21100 21100 21100 71
523 20250311 123600 516904425 21000 21000 21000 21000 100
524 20250311 123500 514804425 21000 21050 21050 21000 403
525 20250311 123400 506341325 21050 21050 21050 21050 40
526 20250311 123300 505499325 21050 21050 21050 21050 0
527 20250311 123200 505499325 21050 21050 21050 21050 52
528 20250311 123100 504404725 21100 21100 21100 21100 0
529 20250311 123000 504404725 21100 21100 21100 21100 144
530 20250311 122900 501366325 21100 21100 21100 21100 49
531 20250311 122800 500332425 21150 21150 21150 21150 200
532 20250311 122700 496102425 21150 21100 21150 21100 9
533 20250311 122600 495912275 21150 21150 21150 21150 10
534 20250311 122500 495700775 21100 21100 21100 21100 3
535 20250311 122400 495637475 21100 21100 21100 21100 0
536 20250311 122300 495637475 21100 21100 21100 21100 0
537 20250311 122200 495637475 21100 21100 21100 21100 210
538 20250311 122100 491206475 21150 21150 21150 21150 301
539 20250311 122000 484840325 21150 21150 21150 21150 20
540 20250311 121900 484417325 21100 21100 21100 21100 0
541 20250311 121800 484417325 21100 21100 21100 21050 136
542 20250311 121700 481549775 21150 21175 21200 21150 60
543 20250311 121600 480279275 21200 21200 21200 21200 0
544 20250311 121500 480279275 21200 21200 21200 21200 0
545 20250311 121400 480279275 21200 21200 21200 21200 0
546 20250311 121300 480279275 21200 21200 21200 21200 0
547 20250311 121200 480279275 21200 21200 21200 21200 0
548 20250311 121100 480279275 21200 21200 21200 21200 3
549 20250311 121000 480215675 21200 21200 21200 21200 97
550 20250311 120900 478159275 21150 21150 21150 21150 4
551 20250311 120800 478074675 21150 21150 21150 21150 112
552 20250311 120700 475705875 21150 21150 21150 21150 2
553 20250311 120600 475663575 21150 21100 21150 21100 53
554 20250311 120500 474542675 21100 21100 21100 21100 200
555 20250311 120400 470322675 21100 21100 21100 21100 0
556 20250311 120300 470322675 21100 21100 21100 21050 242
557 20250311 120200 465222975 21100 21100 21100 21100 200
558 20250311 120100 461002975 21100 21150 21250 21000 204
559 20250311 120000 456690275 20950 20950 20950 20950 0
560 20250311 115900 456690275 20950 20950 21200 20950 368
561 20250311 115800 448920675 20900 20850 20900 20850 164
562 20250311 115700 445493425 20850 20850 20850 20850 0
563 20250311 115600 445493425 20850 20850 20850 20850 0
564 20250311 115500 445493425 20850 20850 20850 20850 40
565 20250311 115400 444659425 20850 20800 20900 20800 520
566 20250311 115300 433824925 20800 20800 20800 20800 39
567 20250311 115200 433013725 20800 20750 20800 20750 54
568 20250311 115100 431893075 20750 20750 20750 20750 60
569 20250311 115000 430648075 20750 20750 20750 20750 150
570 20250311 114900 427535575 20750 20750 20750 20750 60
571 20250311 114800 426290575 20750 20750 20750 20750 0
572 20250311 114700 426290575 20750 20750 20750 20750 0
573 20250311 114600 426290575 20750 20750 20750 20750 149
574 20250311 114500 423198825 20775 20775 20775 20775 0
575 20250311 114400 423198825 20775 20775 20775 20775 2
576 20250311 114300 423157275 20750 20750 20750 20750 0
577 20250311 114200 423157275 20750 20750 20750 20750 28
578 20250311 114100 422576275 20700 20700 20700 20700 111
579 20250311 114000 420278575 20700 20700 20700 20700 0
580 20250311 113900 420278575 20700 20650 20700 20650 177
581 20250311 113800 416622075 20550 20550 20550 20550 0
582 20250311 113700 416622075 20550 20550 20550 20550 0
583 20250311 113600 416622075 20550 20550 20550 20550 8
584 20250311 113500 416457675 20550 20650 20650 20550 105
585 20250311 113400 414295450 20650 20650 20650 20650 1
586 20250311 113300 414274800 20650 20650 20650 20650 1
587 20250311 113200 414254150 20650 20600 20650 20600 2
588 20250311 113100 414212900 20600 20600 20600 20600 0
589 20250311 113000 414212900 20600 20600 20600 20600 11
590 20250311 112900 413986300 20600 20600 20600 20600 3
591 20250311 112800 413924500 20600 20600 20600 20600 0
592 20250311 112700 413924500 20600 20600 20600 20600 63
593 20250311 112600 412626700 20600 20600 20650 20600 307
594 20250311 112500 406302150 20600 20600 20600 20600 0
595 20250311 112400 406302150 20600 20600 20600 20600 0
596 20250311 112300 406302150 20600 20600 20600 20600 149
597 20250311 112200 403232750 20600 20600 20600 20600 15
598 20250311 112100 402923750 20600 20600 20600 20600 0
599 20250311 112000 402923750 20600 20500 20600 20500 10
600 20250311 111900 402717950 20500 20500 20500 20500 0
601 20250311 111800 402717950 20500 20500 20500 20500 0
602 20250311 111700 402717950 20500 20500 20500 20500 6
603 20250311 111600 402594950 20400 20450 20450 20400 25
604 20250311 111500 402084650 20450 20450 20450 20450 0
605 20250311 111400 402084650 20450 20450 20450 20450 0
606 20250311 111300 402084650 20450 20450 20450 20450 0
607 20250311 111200 402084650 20450 20500 20500 20450 85
608 20250311 111100 400346250 20500 20450 20500 20450 184
609 20250311 111000 396583300 20450 20450 20450 20450 20
610 20250311 110900 396174300 20450 20400 20450 20400 35
611 20250311 110800 395458800 20400 20400 20400 20400 122
612 20250311 110700 392970000 20400 20400 20400 20400 145
613 20250311 110600 390012000 20350 20350 20350 20350 0
614 20250311 110500 390012000 20350 20350 20350 20350 0
615 20250311 110400 390012000 20350 20350 20350 20350 0
616 20250311 110300 390012000 20350 20350 20350 20350 52
617 20250311 110200 388953800 20350 20400 20400 20350 13
618 20250311 110100 388688750 20400 20400 20400 20400 0
619 20250311 110000 388688750 20400 20400 20400 20400 0
620 20250311 105900 388688750 20400 20400 20400 20400 32
621 20250311 105800 388035950 20400 20400 20400 20400 0
622 20250311 105700 388035950 20400 20400 20400 20400 68
623 20250311 105600 386648750 20350 20350 20350 20350 69
624 20250311 105500 385244600 20350 20350 20350 20350 0
625 20250311 105400 385244600 20350 20350 20350 20350 3
626 20250311 105300 385183550 20350 20350 20350 20350 1
627 20250311 105200 385163200 20400 20400 20400 20400 50
628 20250311 105100 384143200 20400 20350 20400 20350 24
629 20250311 105000 383654600 20350 20350 20350 20350 20
630 20250311 104900 383247600 20350 20350 20350 20350 0
631 20250311 104800 383247600 20350 20400 20400 20350 48
632 20250311 104700 382270750 20400 20400 20400 20400 0
633 20250311 104600 382270750 20400 20400 20400 20400 100
634 20250311 104500 380230750 20450 20400 20450 20400 22
635 20250311 104400 379781200 20400 20400 20400 20400 3
636 20250311 104300 379720000 20450 20450 20450 20450 52
637 20250311 104200 378656600 20450 20400 20450 20400 313
638 20250311 104100 372269900 20350 20350 20350 20350 0
639 20250311 104000 372269900 20350 20350 20350 20350 88
640 20250311 103900 370479100 20300 20325 20325 20300 51
641 20250311 103800 369443725 20350 20350 20350 20350 10
642 20250311 103700 369240225 20350 20350 20350 20350 0
643 20250311 103600 369240225 20350 20350 20350 20350 5
644 20250311 103500 369138475 20350 20350 20350 20350 0
645 20250311 103400 369138475 20350 20350 20350 20350 7
646 20250311 103300 368996025 20350 20350 20350 20350 5
647 20250311 103200 368894275 20300 20300 20300 20300 0
648 20250311 103100 368894275 20300 20300 20300 20300 0
649 20250311 103000 368894275 20300 20300 20300 20300 0
650 20250311 102900 368894275 20300 20300 20300 20300 35
651 20250311 102800 368183775 20300 20300 20300 20300 20
652 20250311 102700 367777775 20300 20250 20350 20250 617
653 20250311 102600 355242925 20250 20250 20250 20250 76
654 20250311 102500 353703925 20250 20250 20250 20250 5
655 20250311 102400 353602675 20250 20250 20250 20250 103
656 20250311 102300 351516925 20250 20250 20250 20250 0
657 20250311 102200 351516925 20250 20200 20250 20200 243
658 20250311 102100 346603125 20150 20150 20150 20150 77
659 20250311 102000 345051575 20150 20150 20150 20150 121
660 20250311 101900 342613425 20150 20200 20200 20150 218
661 20250311 101800 338220625 20200 20200 20200 20150 12
662 20250311 101700 337978475 20250 20250 20250 20200 1199
663 20250311 101600 313758325 20250 20350 20350 20250 622
664 20250311 101500 301152375 20350 20300 20350 20250 17
665 20250311 101400 300807925 20350 20350 20350 20350 0
666 20250311 101300 300807925 20350 20350 20350 20350 1
667 20250311 101200 300787575 20300 20350 20350 20300 103
668 20250311 101100 298696600 20350 20350 20350 20350 1
669 20250311 101000 298676250 20300 20300 20300 20300 285
670 20250311 100900 292890750 20300 20300 20300 20300 27
671 20250311 100800 292342650 20300 20300 20750 20300 1140
672 20250311 100700 269092400 20300 20325 20325 20300 6
673 20250311 100600 268970550 20350 20350 20350 20350 4
674 20250311 100500 268889150 20350 20350 20350 20350 57
675 20250311 100400 267729200 20300 20300 20300 20300 98
676 20250311 100300 265739800 20300 20300 20300 20300 0
677 20250311 100200 265739800 20300 20300 20350 20300 66
678 20250311 100100 264399950 20350 20350 20350 20350 20
679 20250311 100000 263992950 20400 20400 20400 20350 40
680 20250311 095900 263178000 20400 20250 20400 20200 550
681 20250311 095800 252016550 20250 20250 20250 20250 92
682 20250311 095700 250153550 20250 20250 20300 20250 239
683 20250311 095600 245311450 20300 20300 20300 20250 74
684 20250311 095500 243812750 20250 20300 20400 20200 1001
685 20250311 095400 223508000 20400 20450 20450 20350 636
686 20250311 095300 210548050 20500 20500 20500 20400 488
687 20250311 095200 200566850 20450 20500 20600 20450 173
688 20250311 095100 197026100 20500 20550 20650 20500 850
689 20250311 095000 179600700 20500 20550 20550 20500 395
690 20250311 094900 171503150 20500 20550 20550 20500 140
691 20250311 094800 168633050 20550 20625 20625 20550 491
692 20250311 094700 158541875 20600 20750 20750 20550 436
693 20250311 094600 149547725 20750 20750 20750 20750 1
694 20250311 094500 149526975 20750 20750 20750 20750 11
695 20250311 094400 149298725 20750 20750 20750 20750 3
696 20250311 094300 149236475 20600 20700 20700 20600 432
697 20250311 094200 140330625 20700 20700 20700 20700 0
698 20250311 094100 140330625 20700 20700 20700 20700 0
699 20250311 094000 140330625 20700 20700 20700 20700 20
700 20250311 093900 139916625 20700 20700 20700 20700 43
701 20250311 093800 139026525 20600 20650 20700 20600 84
702 20250311 093700 137293925 20650 20650 20650 20650 100
703 20250311 093600 135228925 20600 20650 20650 20600 150
704 20250311 093500 132133925 20600 20750 20750 20600 75
705 20250311 093400 130577975 20600 20700 20700 20600 621
706 20250311 093300 117731175 20650 20650 20650 20650 85
707 20250311 093200 115975925 20650 20650 20650 20650 32
708 20250311 093100 115315125 20650 20650 20650 20600 119
709 20250311 093000 112862875 20650 20650 20650 20650 4
710 20250311 092900 112780275 20600 20600 20600 20600 35
711 20250311 092800 112059275 20600 20650 20650 20550 140
712 20250311 092700 109181875 20550 20550 20550 20550 3
713 20250311 092600 109120225 20550 20650 20650 20550 358
714 20250311 092500 101747375 20650 20650 20650 20650 5
715 20250311 092400 101644125 20650 20650 20650 20650 178
716 20250311 092300 97968425 20650 20675 20675 20650 27
717 20250311 092200 97410850 20700 20700 20700 20700 30
718 20250311 092100 96789850 20700 20600 20700 20600 5
719 20250311 092000 96686650 20600 20600 20600 20600 73
720 20250311 091900 95182850 20600 20700 20700 20600 38
721 20250311 091800 94399750 20700 20700 20700 20700 1
722 20250311 091700 94379050 20650 20650 20650 20650 124
723 20250311 091600 91818450 20550 20600 20600 20550 283
724 20250311 091500 85989900 20550 20650 20650 20550 170
725 20250311 091400 82489750 20650 20650 20650 20650 17
726 20250311 091300 82138700 20550 20550 20550 20550 708
727 20250311 091200 67589300 20550 20500 20600 20500 86
728 20250311 091100 65822250 20600 20600 20600 20550 254
729 20250311 091000 60596000 20600 20600 20600 20550 424
730 20250311 090900 51882400 20600 20650 20650 20600 158
731 20250311 090800 48627550 20600 20600 20600 20600 244
732 20250311 090700 43601150 20600 20700 20700 20600 187
733 20250311 090600 39741350 20700 20650 20700 20650 85
734 20250311 090500 37983250 20650 20800 20800 20650 599
735 20250311 090400 25565000 20800 20750 20800 20750 166
736 20250311 090300 22120200 20750 20750 20750 20750 0
737 20250311 090200 22120200 20750 20800 20800 20750 187
738 20250311 090100 18237050 21200 21050 21200 20850 278
739 20250311 090000 12409500 21200 21250 21250 21050 584