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

744
317330/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,212200,5208904700,26900,26900,26900,26900,3451
20250311,212100,5208904700,26900,26900,26900,26900,0
20250311,212000,5208904700,26900,26900,26900,26900,0
20250311,211900,5208904700,26900,26900,26900,26900,0
20250311,211800,5208904700,26900,26900,26900,26900,0
20250311,211700,5208904700,26900,26900,26900,26900,0
20250311,211600,5208904700,26900,26900,26900,26900,0
20250311,211500,5208904700,26900,26900,26900,26900,0
20250311,211400,5208904700,26900,26900,26900,26900,0
20250311,211300,5208904700,26900,26900,26900,26900,0
20250311,211200,5208904700,26900,26900,26900,26900,0
20250311,211100,5208904700,26900,26900,26900,26900,0
20250311,211000,5208904700,26900,26900,26900,26900,0
20250311,210900,5208904700,26900,26900,26900,26900,0
20250311,210800,5208904700,26900,26900,26900,26900,0
20250311,210700,5208904700,26900,26900,26900,26900,0
20250311,210600,5208904700,26900,26900,26900,26900,0
20250311,210500,5208904700,26900,26900,26900,26900,0
20250311,210400,5208904700,26900,26900,26900,26900,0
20250311,210300,5208904700,26900,26900,26900,26900,0
20250311,210200,5208904700,26900,26900,26900,26900,0
20250311,210100,5208904700,26900,26900,26900,26900,0
20250311,210000,5208904700,26900,26900,26900,26900,0
20250311,205900,5208904700,26900,26900,26900,26900,0
20250311,205800,5208904700,26900,26900,26900,26900,0
20250311,205700,5208904700,26900,26900,26900,26900,0
20250311,205600,5208904700,26900,26900,26900,26900,0
20250311,205500,5208904700,26900,26900,26900,26900,0
20250311,205400,5208904700,26900,26900,26900,26900,0
20250311,205300,5208904700,26900,26900,26900,26900,0
20250311,205200,5208904700,26900,26900,26900,26900,3451
20250311,205100,5208904700,26900,26900,26900,26900,0
20250311,205000,5208904700,26900,26900,26900,26900,0
20250311,204900,5208904700,26900,26900,26900,26900,0
20250311,204800,5208904700,26900,26900,26900,26900,0
20250311,204700,5208904700,26900,26900,26900,26900,0
20250311,204600,5208904700,26900,26900,26900,26900,0
20250311,204500,5208904700,26900,26900,26900,26900,0
20250311,204400,5208904700,26900,26900,26900,26900,0
20250311,204300,5208904700,26900,26900,26900,26900,0
20250311,204200,5208904700,26900,26900,26900,26900,0
20250311,204100,5208904700,26900,26900,26900,26900,0
20250311,204000,5208904700,26900,26900,26900,26900,0
20250311,203900,5208904700,26900,26900,26900,26900,0
20250311,203800,5208904700,26900,26900,26900,26900,0
20250311,203700,5208904700,26900,26900,26900,26900,0
20250311,203600,5208904700,26900,26900,26900,26900,0
20250311,203500,5208904700,26900,26900,26900,26900,0
20250311,203400,5208904700,26900,26900,26900,26900,0
20250311,203300,5208904700,26900,26900,26900,26900,0
20250311,203200,5208904700,26900,26900,26900,26900,0
20250311,203100,5208904700,26900,26900,26900,26900,0
20250311,203000,5208904700,26900,26900,26900,26900,0
20250311,202900,5208904700,26900,26900,26900,26900,0
20250311,202800,5208904700,26900,26900,26900,26900,0
20250311,202700,5208904700,26900,26900,26900,26900,0
20250311,202600,5208904700,26900,26900,26900,26900,0
20250311,202500,5208904700,26900,26900,26900,26900,0
20250311,202400,5208904700,26900,26900,26900,26900,0
20250311,202300,5208904700,26900,26900,26900,26900,0
20250311,202200,5208904700,26900,26900,26900,26900,3451
20250311,202100,5208904700,26900,26900,26900,26900,0
20250311,202000,5208904700,26900,26900,26900,26900,0
20250311,201900,5208904700,26900,26900,26900,26900,0
20250311,201800,5208904700,26900,26900,26900,26900,0
20250311,201700,5208904700,26900,26900,26900,26900,0
20250311,201600,5208904700,26900,26900,26900,26900,0
20250311,201500,5208904700,26900,26900,26900,26900,0
20250311,201400,5208904700,26900,26900,26900,26900,0
20250311,201300,5208904700,26900,26900,26900,26900,0
20250311,201200,5208904700,26900,26900,26900,26900,0
20250311,201100,5208904700,26900,26900,26900,26900,0
20250311,201000,5208904700,26900,26900,26900,26900,0
20250311,200900,5208904700,26900,26900,26900,26900,0
20250311,200800,5208904700,26900,26900,26900,26900,0
20250311,200700,5208904700,26900,26900,26900,26900,0
20250311,200600,5208904700,26900,26900,26900,26900,0
20250311,200500,5208904700,26900,26900,26900,26900,0
20250311,200400,5208904700,26900,26900,26900,26900,0
20250311,200300,5208904700,26900,26900,26900,26900,0
20250311,200200,5208904700,26900,26900,26900,26900,0
20250311,200100,5208904700,26900,26900,26900,26900,0
20250311,200000,5208904700,26900,26900,26900,26900,0
20250311,195900,5208904700,26900,26900,26900,26900,0
20250311,195800,5208904700,26900,26900,26900,26900,0
20250311,195700,5208904700,26900,26900,26900,26900,0
20250311,195600,5208904700,26900,26900,26900,26900,0
20250311,195500,5208904700,26900,26900,26900,26900,0
20250311,195400,5208904700,26900,26900,26900,26900,0
20250311,195300,5208904700,26900,26900,26900,26900,0
20250311,195200,5208904700,26900,26900,26900,26900,3451
20250311,195100,5208904700,26900,26900,26900,26900,0
20250311,195000,5208904700,26900,26900,26900,26900,0
20250311,194900,5208904700,26900,26900,26900,26900,0
20250311,194800,5208904700,26900,26900,26900,26900,0
20250311,194700,5208904700,26900,26900,26900,26900,0
20250311,194600,5208904700,26900,26900,26900,26900,0
20250311,194500,5208904700,26900,26900,26900,26900,0
20250311,194400,5208904700,26900,26900,26900,26900,0
20250311,194300,5208904700,26900,26900,26900,26900,0
20250311,194200,5208904700,26900,26900,26900,26900,0
20250311,194100,5208904700,26900,26900,26900,26900,0
20250311,194000,5208904700,26900,26900,26900,26900,0
20250311,193900,5208904700,26900,26900,26900,26900,0
20250311,193800,5208904700,26900,26900,26900,26900,0
20250311,193700,5208904700,26900,26900,26900,26900,0
20250311,193600,5208904700,26900,26900,26900,26900,0
20250311,193500,5208904700,26900,26900,26900,26900,0
20250311,193400,5208904700,26900,26900,26900,26900,0
20250311,193300,5208904700,26900,26900,26900,26900,0
20250311,193200,5208904700,26900,26900,26900,26900,0
20250311,193100,5208904700,26900,26900,26900,26900,0
20250311,193000,5208904700,26900,26900,26900,26900,0
20250311,192900,5208904700,26900,26900,26900,26900,0
20250311,192800,5208904700,26900,26900,26900,26900,0
20250311,192700,5208904700,26900,26900,26900,26900,0
20250311,192600,5208904700,26900,26900,26900,26900,0
20250311,192500,5208904700,26900,26900,26900,26900,0
20250311,192400,5208904700,26900,26900,26900,26900,0
20250311,192300,5208904700,26900,26900,26900,26900,0
20250311,192200,5208904700,26900,26900,26900,26900,3451
20250311,192100,5208904700,26900,26900,26900,26900,0
20250311,192000,5208904700,26900,26900,26900,26900,0
20250311,191900,5208904700,26900,26900,26900,26900,0
20250311,191800,5208904700,26900,26900,26900,26900,0
20250311,191700,5208904700,26900,26900,26900,26900,0
20250311,191600,5208904700,26900,26900,26900,26900,0
20250311,191500,5208904700,26900,26900,26900,26900,0
20250311,191400,5208904700,26900,26900,26900,26900,0
20250311,191300,5208904700,26900,26900,26900,26900,0
20250311,191200,5208904700,26900,26900,26900,26900,0
20250311,191100,5208904700,26900,26900,26900,26900,0
20250311,191000,5208904700,26900,26900,26900,26900,0
20250311,190900,5208904700,26900,26900,26900,26900,0
20250311,190800,5208904700,26900,26900,26900,26900,0
20250311,190700,5208904700,26900,26900,26900,26900,0
20250311,190600,5208904700,26900,26900,26900,26900,0
20250311,190500,5208904700,26900,26900,26900,26900,0
20250311,190400,5208904700,26900,26900,26900,26900,0
20250311,190300,5208904700,26900,26900,26900,26900,0
20250311,190200,5208904700,26900,26900,26900,26900,0
20250311,190100,5208904700,26900,26900,26900,26900,0
20250311,190000,5208904700,26900,26900,26900,26900,0
20250311,185900,5208904700,26900,26900,26900,26900,0
20250311,185800,5208904700,26900,26900,26900,26900,0
20250311,185700,5208904700,26900,26900,26900,26900,0
20250311,185600,5208904700,26900,26900,26900,26900,0
20250311,185500,5208904700,26900,26900,26900,26900,0
20250311,185400,5208904700,26900,26900,26900,26900,0
20250311,185300,5208904700,26900,26900,26900,26900,0
20250311,185200,5208904700,26900,26900,26900,26900,3451
20250311,185100,5208904700,26900,26900,26900,26900,0
20250311,185000,5208904700,26900,26900,26900,26900,0
20250311,184900,5208904700,26900,26900,26900,26900,0
20250311,184800,5208904700,26900,26900,26900,26900,0
20250311,184700,5208904700,26900,26900,26900,26900,0
20250311,184600,5208904700,26900,26900,26900,26900,0
20250311,184500,5208904700,26900,26900,26900,26900,0
20250311,184400,5208904700,26900,26900,26900,26900,0
20250311,184300,5208904700,26900,26900,26900,26900,0
20250311,184200,5208904700,26900,26900,26900,26900,0
20250311,184100,5208904700,26900,26900,26900,26900,0
20250311,184000,5208904700,26900,26900,26900,26900,0
20250311,183900,5208904700,26900,26900,26900,26900,0
20250311,183800,5208904700,26900,26900,26900,26900,0
20250311,183700,5208904700,26900,26900,26900,26900,0
20250311,183600,5208904700,26900,26900,26900,26900,0
20250311,183500,5208904700,26900,26900,26900,26900,0
20250311,183400,5208904700,26900,26900,26900,26900,0
20250311,183300,5208904700,26900,26900,26900,26900,0
20250311,183200,5208904700,26900,26900,26900,26900,0
20250311,183100,5208904700,26900,26900,26900,26900,0
20250311,183000,5208904700,26900,26900,26900,26900,0
20250311,182900,5208904700,26900,26900,26900,26900,0
20250311,182800,5208904700,26900,26900,26900,26900,0
20250311,182700,5208904700,26900,26900,26900,26900,0
20250311,182600,5208904700,26900,26900,26900,26900,0
20250311,182500,5208904700,26900,26900,26900,26900,0
20250311,182400,5208904700,26900,26900,26900,26900,0
20250311,182300,5208904700,26900,26900,26900,26900,0
20250311,182200,5208904700,26900,26900,26900,26900,3451
20250311,182100,5208904700,26900,26900,26900,26900,0
20250311,182000,5208904700,26900,26900,26900,26900,0
20250311,181900,5208904700,26900,26900,26900,26900,0
20250311,181800,5208904700,26900,26900,26900,26900,0
20250311,181700,5208904700,26900,26900,26900,26900,0
20250311,181600,5208904700,26900,26900,26900,26900,0
20250311,181500,5208904700,26900,26900,26900,26900,0
20250311,181400,5208904700,26900,26900,26900,26900,0
20250311,181300,5208904700,26900,26900,26900,26900,0
20250311,181200,5208904700,26900,26900,26900,26900,0
20250311,181100,5208904700,26900,26900,26900,26900,0
20250311,181000,5208904700,26900,26900,26900,26900,0
20250311,180900,5208904700,26900,26900,26900,26900,0
20250311,180800,5208904700,26900,26900,26900,26900,0
20250311,180700,5208904700,26900,26900,26900,26900,0
20250311,180600,5208904700,26900,26900,26900,26900,0
20250311,180500,5208904700,26900,26900,26900,26900,0
20250311,180400,5208904700,26900,26900,26900,26900,0
20250311,180300,5208904700,26900,26900,26900,26900,0
20250311,180200,5208904700,26900,26900,26900,26900,0
20250311,180100,5208904700,26900,26900,26900,26900,0
20250311,180000,5208904700,26900,26900,26900,26900,0
20250311,175900,5208904700,26900,26900,26900,26900,0
20250311,175800,5208904700,26900,26900,26900,26900,0
20250311,175700,5208904700,26900,26900,26900,26900,0
20250311,175600,5208904700,26900,26900,26900,26900,0
20250311,175500,5208904700,26900,26900,26900,26900,0
20250311,175400,5208904700,26900,26900,26900,26900,0
20250311,175300,5208904700,26900,26900,26900,26900,0
20250311,175200,5208904700,26900,26900,26900,26900,3451
20250311,175100,5208904700,26900,26900,26900,26900,0
20250311,175000,5208904700,26900,26900,26900,26900,0
20250311,174900,5208904700,26900,26900,26900,26900,0
20250311,174800,5208904700,26900,26900,26900,26900,0
20250311,174700,5208904700,26900,26900,26900,26900,0
20250311,174600,5208904700,26900,26900,26900,26900,0
20250311,174500,5208904700,26900,26900,26900,26900,0
20250311,174400,5208904700,26900,26900,26900,26900,0
20250311,174300,5208904700,26900,26900,26900,26900,0
20250311,174200,5208904700,26900,26900,26900,26900,0
20250311,174100,5208904700,26900,26900,26900,26900,0
20250311,174000,5208904700,26900,26900,26900,26900,0
20250311,173900,5208904700,26900,26900,26900,26900,0
20250311,173800,5208904700,26900,26900,26900,26900,0
20250311,173700,5208904700,26900,26900,26900,26900,0
20250311,173600,5208904700,26900,26900,26900,26900,0
20250311,173500,5208904700,26900,26900,26900,26900,0
20250311,173400,5208904700,26900,26900,26900,26900,0
20250311,173300,5208904700,26900,26900,26900,26900,0
20250311,173200,5208904700,26900,26900,26900,26900,0
20250311,173100,5208904700,26900,26900,26900,26900,0
20250311,173000,5208904700,26900,26900,26900,26900,0
20250311,172900,5208904700,26900,26900,26900,26900,0
20250311,172800,5208904700,26900,26900,26900,26900,0
20250311,172700,5208904700,26900,26900,26900,26900,0
20250311,172600,5208904700,26900,26900,26900,26900,0
20250311,172500,5208904700,26900,26900,26900,26900,0
20250311,172400,5208904700,26900,26900,26900,26900,0
20250311,172300,5208904700,26900,26900,26900,26900,0
20250311,172200,5208904700,26900,26900,26900,26900,3451
20250311,172100,5208904700,26900,26900,26900,26900,0
20250311,172000,5208904700,26900,26900,26900,26900,0
20250311,171900,5208904700,26900,26900,26900,26900,0
20250311,171800,5208904700,26900,26900,26900,26900,0
20250311,171700,5208904700,26900,26900,26900,26900,0
20250311,171600,5208904700,26900,26900,26900,26900,0
20250311,171500,5208904700,26900,26900,26900,26900,0
20250311,171400,5208904700,26900,26900,26900,26900,0
20250311,171300,5208904700,26900,26900,26900,26900,0
20250311,171200,5208904700,26900,26900,26900,26900,0
20250311,171100,5208904700,26900,26900,26900,26900,0
20250311,171000,5208904700,26900,26900,26900,26900,0
20250311,170900,5208904700,26900,26900,26900,26900,0
20250311,170800,5208904700,26900,26900,26900,26900,0
20250311,170700,5208904700,26900,26900,26900,26900,0
20250311,170600,5208904700,26900,26900,26900,26900,0
20250311,170500,5208904700,26900,26900,26900,26900,0
20250311,170400,5208904700,26900,26900,26900,26900,0
20250311,170300,5208904700,26900,26900,26900,26900,0
20250311,170200,5208904700,26900,26900,26900,26900,0
20250311,170100,5208904700,26900,26900,26900,26900,0
20250311,170000,5208904700,26900,26900,26900,26900,0
20250311,165900,5208904700,26900,26900,26900,26900,0
20250311,165800,5208904700,26900,26900,26900,26900,0
20250311,165700,5208904700,26900,26900,26900,26900,0
20250311,165600,5208904700,26900,26900,26900,26900,0
20250311,165500,5208904700,26900,26900,26900,26900,0
20250311,165400,5208904700,26900,26900,26900,26900,0
20250311,165300,5208904700,26900,26900,26900,26900,0
20250311,165200,5208904700,26900,26900,26900,26900,3451
20250311,165100,5208904700,26900,26900,26900,26900,0
20250311,165000,5208904700,26900,26900,26900,26900,0
20250311,164900,5208904700,26900,26900,26900,26900,0
20250311,164800,5208904700,26900,26900,26900,26900,0
20250311,164700,5208904700,26900,26900,26900,26900,0
20250311,164600,5208904700,26900,26900,26900,26900,0
20250311,164500,5208904700,26900,26900,26900,26900,0
20250311,164400,5208904700,26900,26900,26900,26900,0
20250311,164300,5208904700,26900,26900,26900,26900,0
20250311,164200,5208904700,26900,26900,26900,26900,0
20250311,164100,5208904700,26900,26900,26900,26900,0
20250311,164000,5208904700,26900,26900,26900,26900,0
20250311,163900,5208904700,26900,26900,26900,26900,0
20250311,163800,5208904700,26900,26900,26900,26900,0
20250311,163700,5208904700,26900,26900,26900,26900,0
20250311,163600,5208904700,26900,26900,26900,26900,0
20250311,163500,5208904700,26900,26900,26900,26900,0
20250311,163400,5208904700,26900,26900,26900,26900,0
20250311,163300,5208904700,26900,26900,26900,26900,0
20250311,163200,5208904700,26900,26900,26900,26900,0
20250311,163100,5208904700,26900,26900,26900,26900,0
20250311,163000,5208904700,26900,26900,26900,26900,0
20250311,162900,5208904700,26900,26900,26900,26900,0
20250311,162800,5208904700,26900,26900,26900,26900,0
20250311,162700,5208904700,26900,26900,26900,26900,0
20250311,162600,5208904700,26900,26900,26900,26900,0
20250311,162500,5208904700,26900,26900,26900,26900,0
20250311,162400,5208904700,26900,26900,26900,26900,0
20250311,162300,5208904700,26900,26900,26900,26900,0
20250311,162200,5208904700,26900,26900,26900,26900,3451
20250311,162100,5208904700,26900,26900,26900,26900,0
20250311,162000,5208904700,26900,26900,26900,26900,0
20250311,161900,5208904700,26900,26900,26900,26900,0
20250311,161800,5208904700,26900,26900,26900,26900,0
20250311,161700,5208904700,26900,26900,26900,26900,0
20250311,161600,5208904700,26900,26900,26900,26900,0
20250311,161500,5208904700,26900,26900,26900,26900,0
20250311,161400,5208904700,26900,26900,26900,26900,0
20250311,161300,5208904700,26900,26900,26900,26900,0
20250311,161200,5208904700,26900,26900,26900,26900,0
20250311,161100,5208904700,26900,26900,26900,26900,0
20250311,161000,5208904700,26900,26900,26900,26900,0
20250311,160900,5208904700,26900,26900,26900,26900,0
20250311,160800,5208904700,26900,26900,26900,26900,0
20250311,160700,5208904700,26900,26900,26900,26900,0
20250311,160600,5208904700,26900,26900,26900,26900,0
20250311,160500,5208904700,26900,26900,26900,26900,0
20250311,160400,5208904700,26900,26900,26900,26900,0
20250311,160300,5208904700,26900,26900,26900,26900,0
20250311,160200,5208904700,26900,26900,26900,26900,0
20250311,160100,5208904700,26900,26900,26900,26900,0
20250311,160000,5208904700,26900,26900,26900,26900,0
20250311,155900,5208904700,26900,26900,26900,26900,0
20250311,155800,5208904700,26900,26900,26900,26900,0
20250311,155700,5208904700,26900,26900,26900,26900,0
20250311,155600,5208904700,26900,26900,26900,26900,0
20250311,155500,5208904700,26900,26900,26900,26900,0
20250311,155400,5208904700,26900,26900,26900,26900,0
20250311,155300,5208904700,26900,26900,26900,26900,0
20250311,155200,5208904700,26900,26900,26900,26900,3451
20250311,155100,5208904700,26900,26900,26900,26900,0
20250311,155000,5208904700,26900,26900,26900,26900,0
20250311,154900,5208904700,26900,26900,26900,26900,0
20250311,154800,5208904700,26900,26900,26900,26900,0
20250311,154700,5208904700,26900,26900,26900,26900,0
20250311,154600,5208904700,26900,26900,26900,26900,0
20250311,154500,5208904700,26900,26900,26900,26900,0
20250311,154400,5208904700,26900,26900,26900,26900,0
20250311,154300,5208904700,26900,26900,26900,26900,0
20250311,154200,5208904700,26900,26900,26900,26900,0
20250311,154100,5208904700,26900,26900,26900,26900,0
20250311,154000,5208904700,26900,26900,26900,26900,0
20250311,153900,5208904700,26900,26900,26900,26900,0
20250311,153800,5208904700,26900,26900,26900,26900,0
20250311,153700,5208904700,26900,26900,26900,26900,0
20250311,153600,5208904700,26900,26900,26900,26900,0
20250311,153500,5208904700,26900,26900,26900,26900,0
20250311,153400,5208904700,26900,26900,26900,26900,0
20250311,153300,5208904700,26900,26900,26900,26900,0
20250311,153200,5208904700,26900,26900,26900,26900,0
20250311,153100,5208904700,26900,26900,26900,26900,0
20250311,153000,5208904700,26900,26900,26900,26900,3451
20250311,152900,5116072800,26850,26850,26850,26850,0
20250311,152800,5116072800,26850,26850,26850,26850,0
20250311,152700,5116072800,26850,26850,26850,26850,0
20250311,152600,5116072800,26850,26850,26850,26850,0
20250311,152500,5116072800,26850,26850,26850,26850,0
20250311,152400,5116072800,26850,26850,26850,26850,0
20250311,152300,5116072800,26850,26850,26850,26850,0
20250311,152200,5116072800,26850,26850,26850,26850,0
20250311,152100,5116072800,26850,26850,26850,26850,0
20250311,152000,5116072800,26850,26850,26850,26850,0
20250311,151900,5116072800,26850,26800,26850,26700,765
20250311,151800,5095594200,26800,26700,26800,26650,844
20250311,151700,5073043350,26700,26650,26700,26650,1303
20250311,151600,5038312000,26650,26650,26700,26650,234
20250311,151500,5032074750,26700,26650,26700,26650,111
20250311,151400,5029116300,26650,26650,26700,26650,117
20250311,151300,5025997975,26650,26650,26750,26650,1270
20250311,151200,4992095125,26650,26650,26700,26650,49
20250311,151100,4990787525,26650,26650,26750,26650,1079
20250311,151000,4961982575,26650,26600,26700,26600,1145
20250311,150900,4931494175,26600,26550,26700,26550,1519
20250311,150800,4891028350,26575,26575,26575,26550,368
20250311,150700,4881257700,26575,26550,26600,26550,126
20250311,150600,4877912000,26550,26550,26600,26500,1203
20250311,150500,4845964000,26550,26550,26600,26550,706
20250311,150400,4827219100,26550,26650,26650,26550,533
20250311,150300,4813064350,26650,26650,26650,26650,110
20250311,150200,4810132850,26600,26600,26600,26600,260
20250311,150100,4803216850,26600,26600,26600,26600,53
20250311,150000,4801807050,26550,26650,26650,26500,2641
20250311,145900,4731803400,26650,26550,26650,26500,338
20250311,145800,4722825000,26600,26550,26650,26550,103
20250311,145700,4720087400,26650,26600,26650,26500,1873
20250311,145600,4670315450,26650,26600,26700,26600,140
20250311,145500,4666585000,26700,26700,26700,26700,2
20250311,145400,4666531600,26700,26600,26700,26600,28
20250311,145300,4665786300,26500,26600,26650,26500,1699
20250311,145200,4620680400,26650,26650,26650,26650,28
20250311,145100,4619934200,26650,26650,26700,26600,29
20250311,145000,4619160800,26600,26600,26650,26600,251
20250311,144900,4612478950,26600,26650,26650,26550,301
20250311,144800,4604468050,26600,26600,26650,26600,434
20250311,144700,4592907750,26600,26550,26600,26550,227
20250311,144600,4586872100,26550,26600,26600,26550,924
20250311,144500,4562323700,26550,26550,26550,26550,245
20250311,144400,4555818950,26550,26550,26600,26550,359
20250311,144300,4546287450,26600,26650,26650,26600,325
20250311,144200,4537637000,26650,26600,26700,26600,70
20250311,144100,4535772450,26650,26700,26700,26650,586
20250311,144000,4520142900,26700,26700,26700,26700,176
20250311,143900,4515443700,26700,26700,26750,26700,255
20250311,143800,4508635050,26700,26700,26700,26700,15
20250311,143700,4508234550,26700,26700,26700,26700,6
20250311,143600,4508074350,26700,26700,26750,26650,75
20250311,143500,4506071000,26750,26650,26750,26650,30
20250311,143400,4505268750,26750,26700,26750,26700,91
20250311,143300,4502839000,26700,26650,26700,26650,239
20250311,143200,4496467700,26650,26600,26650,26600,78
20250311,143100,4494392850,26600,26750,26750,26600,573
20250311,143000,4479116050,26750,26750,26750,26700,200
20250311,142900,4473771050,26700,26700,26700,26700,107
20250311,142800,4470914150,26750,26750,26750,26750,71
20250311,142700,4469014900,26750,26750,26750,26750,1
20250311,142600,4468988150,26750,26800,26800,26750,3
20250311,142500,4468907850,26800,26800,26800,26800,47
20250311,142400,4467648250,26800,26800,26800,26800,11
20250311,142300,4467353450,26800,26750,26800,26700,163
20250311,142200,4463001150,26700,26750,26750,26700,32
20250311,142100,4462146150,26750,26750,26800,26725,288
20250311,142000,4454441350,26750,26800,26850,26750,221
20250311,141900,4448512250,26750,26750,26750,26700,707
20250311,141800,4429600500,26750,26650,26750,26600,1541
20250311,141700,4388452250,26600,26600,26600,26600,56
20250311,141600,4386962650,26600,26700,26700,26600,57
20250311,141500,4385443500,26700,26600,26700,26600,599
20250311,141400,4369497100,26550,26600,26600,26550,585
20250311,141300,4353964400,26600,26575,26600,26575,15
20250311,141200,4353565650,26600,26700,26700,26600,223
20250311,141100,4347633750,26700,26700,26700,26600,66
20250311,141000,4345872550,26600,26550,26700,26550,586
20250311,140900,4330270750,26600,26600,26600,26600,907
20250311,140800,4306144550,26650,26700,26700,26650,912
20250311,140700,4281819500,26750,26750,26750,26700,613
20250311,140600,4265430100,26750,26750,26850,26700,971
20250311,140500,4239463750,26950,26900,26950,26750,1432
20250311,140400,4201088600,26950,26950,26950,26900,152
20250311,140300,4196996300,26950,26900,26950,26800,250
20250311,140200,4190286100,26900,26900,26900,26900,130
20250311,140100,4186789100,26900,26900,26900,26800,291
20250311,140000,4178980600,26900,26950,26950,26800,268
20250311,135900,4171790800,26950,26950,26950,26950,198
20250311,135800,4166454700,26950,26800,26950,26800,1140
20250311,135700,4135863500,26800,26800,26800,26800,164
20250311,135600,4131468300,26800,26800,26800,26750,181
20250311,135500,4126622500,26750,26750,26800,26750,207
20250311,135400,4121080300,26800,26850,26850,26800,446
20250311,135300,4109125350,26850,26850,26850,26800,204
20250311,135200,4103654725,26850,26850,26850,26800,891
20250311,135100,4079769425,26850,26900,26900,26800,259
20250311,135000,4072818275,26900,26850,26900,26850,868
20250311,134900,4049506725,26800,26850,26850,26800,96
20250311,134800,4046929775,26850,26900,26900,26800,363
20250311,134700,4037178375,26900,26900,26900,26850,80
20250311,134600,4035026875,26900,26850,26900,26850,121
20250311,134500,4031775925,26850,26800,26850,26800,120
20250311,134400,4028558925,26800,26950,26950,26800,1042
20250311,134300,4000545225,26900,26950,26950,26900,579
20250311,134200,3984955725,26950,26950,26950,26950,192
20250311,134100,3979781325,26950,26900,26950,26900,262
20250311,134000,3972720575,26900,26950,26950,26900,249
20250311,133900,3966021125,26900,26900,26900,26850,751
20250311,133800,3945819725,26950,26900,26950,26900,358
20250311,133700,3936173750,26900,26900,26900,26900,453
20250311,133600,3923988050,26850,26900,26900,26850,355
20250311,133500,3914455250,26900,26900,26900,26850,271
20250311,133400,3907170350,26850,26850,26850,26850,54
20250311,133300,3905720450,26850,26850,26850,26850,0
20250311,133200,3905720450,26850,26850,26850,26850,101
20250311,133100,3903008600,26850,26800,26850,26800,43
20250311,133000,3901854100,26850,26850,26850,26850,59
20250311,132900,3900269950,26850,26850,26850,26850,733
20250311,132800,3880588900,26800,26800,26800,26800,12
20250311,132700,3880267300,26800,26850,26850,26800,595
20250311,132600,3864321050,26850,26750,26850,26750,1676
20250311,132500,3819377950,26750,26800,26800,26750,2
20250311,132400,3819324400,26800,26750,26800,26750,120
20250311,132300,3816114200,26750,26750,26750,26750,254
20250311,132200,3809319700,26750,26800,26800,26750,117
20250311,132100,3806185650,26800,26750,26800,26750,23
20250311,132000,3805569325,26750,26750,26750,26750,5
20250311,131900,3805435575,26750,26750,26750,26750,12
20250311,131800,3805114575,26700,26700,26700,26700,10
20250311,131700,3804847575,26850,26800,26850,26800,1250
20250311,131600,3771294875,26850,26650,26850,26650,2059
20250311,131500,3716223475,26550,26550,26650,26550,246
20250311,131400,3709673275,26600,26600,26600,26600,297
20250311,131300,3701773075,26600,26600,26600,26600,205
20250311,131200,3696320075,26650,26650,26650,26650,23
20250311,131100,3695707125,26650,26650,26650,26650,13
20250311,131000,3695360675,26650,26650,26650,26650,10
20250311,130900,3695094175,26650,26550,26650,26550,917
20250311,130800,3670747425,26550,26650,26650,26550,53
20250311,130700,3669335075,26650,26650,26650,26650,100
20250311,130600,3666670075,26650,26650,26650,26650,40
20250311,130500,3665604075,26550,26650,26650,26550,76
20250311,130400,3663585725,26650,26625,26650,26600,1096
20250311,130300,3634403325,26650,26650,26650,26650,114
20250311,130200,3631365225,26650,26650,26650,26650,261
20250311,130100,3624409575,26650,26650,26650,26650,101
20250311,130000,3621717925,26650,26650,26650,26650,141
20250311,125900,3617960275,26650,26650,26650,26650,0
20250311,125800,3617960275,26650,26600,26650,26600,268
20250311,125700,3610831425,26600,26600,26600,26600,98
20250311,125600,3608224625,26600,26600,26600,26600,599
20250311,125500,3592291225,26550,26600,26600,26550,126
20250311,125400,3588940125,26550,26550,26550,26550,250
20250311,125300,3582302625,26600,26600,26600,26600,19
20250311,125200,3581797225,26600,26550,26600,26550,132
20250311,125100,3578292525,26550,26600,26600,26550,728
20250311,125000,3558962625,26550,26600,26600,26550,1314
20250311,124900,3524015825,26600,26600,26600,26600,619
20250311,124800,3507550425,26600,26650,26650,26600,264
20250311,124700,3500522675,26650,26700,26700,26650,473
20250311,124600,3487914475,26700,26700,26700,26700,50
20250311,124500,3486579475,26650,26650,26650,26650,72
20250311,124400,3484660675,26700,26700,26700,26700,8
20250311,124300,3484447075,26700,26700,26700,26700,18
20250311,124200,3483966475,26700,26700,26700,26700,14
20250311,124100,3483592675,26700,26700,26700,26700,2
20250311,124000,3483539275,26700,26700,26700,26650,1399
20250311,123900,3446244275,26700,26700,26700,26700,43
20250311,123800,3445096175,26700,26700,26700,26700,323
20250311,123700,3436472075,26650,26650,26650,26650,0
20250311,123600,3436472075,26650,26700,26700,26650,107
20250311,123500,3433619725,26650,26700,26800,26650,371
20250311,123400,3423717375,26650,26700,26700,26650,201
20250311,123300,3418358275,26700,26700,26700,26700,33
20250311,123200,3417477175,26700,26650,26700,26650,300
20250311,123100,3409471875,26650,26700,26700,26650,65
20250311,123000,3407736425,26700,26700,26700,26700,90
20250311,122900,3405333425,26700,26700,26700,26700,100
20250311,122800,3402663425,26700,26700,26750,26700,203
20250311,122700,3397241125,26750,26750,26750,26750,20
20250311,122600,3396706125,26750,26750,26750,26750,10
20250311,122500,3396438625,26800,26800,26800,26800,37
20250311,122400,3395447025,26750,26650,26750,26650,108
20250311,122300,3392565625,26650,26650,26650,26650,100
20250311,122200,3389900625,26650,26650,26650,26650,1
20250311,122100,3389873975,26650,26800,26800,26650,1214
20250311,122000,3357467125,26800,26800,26800,26800,16
20250311,121900,3357038325,26850,26850,26850,26800,29
20250311,121800,3356259875,26850,26800,26850,26750,102
20250311,121700,3353526275,26800,26800,26800,26800,90
20250311,121600,3351114275,26800,26800,26800,26800,0
20250311,121500,3351114275,26800,26800,26850,26800,115
20250311,121400,3348029825,26800,26750,26800,26700,247
20250311,121300,3341424525,26800,26800,26800,26800,2
20250311,121200,3341370925,26700,26700,26700,26700,202
20250311,121100,3335977525,26700,26850,26850,26700,517
20250311,121000,3322120475,26850,26750,26850,26750,3
20250311,120900,3322040025,26700,26800,26850,26700,317
20250311,120800,3313560275,26800,26800,26800,26800,107
20250311,120700,3310692675,26800,26700,26800,26700,515
20250311,120600,3296934125,26700,26650,26700,26650,814
20250311,120500,3275205325,26650,26650,26650,26650,52
20250311,120400,3273819525,26700,26700,26700,26700,18
20250311,120300,3273338925,26700,26600,26700,26600,1021
20250311,120200,3246157775,26700,26650,26700,26650,312
20250311,120100,3237836175,26650,26650,26650,26650,23
20250311,120000,3237223225,26650,26625,26650,26600,55
20250311,115900,3235757700,26650,26700,26700,26650,457
20250311,115800,3223578450,26650,26650,26650,26650,0
20250311,115700,3223578450,26650,26650,26650,26650,1
20250311,115600,3223551800,26650,26650,26650,26650,188
20250311,115500,3218541600,26700,26700,26700,26700,1
20250311,115400,3218514900,26700,26700,26700,26700,24
20250311,115300,3217874100,26700,26650,26700,26650,259
20250311,115200,3210971500,26650,26650,26650,26650,220
20250311,115100,3205108500,26700,26700,26700,26700,0
20250311,115000,3205108500,26700,26650,26700,26650,177
20250311,114900,3200390950,26650,26650,26650,26650,0
20250311,114800,3200390950,26650,26700,26700,26650,54
20250311,114700,3198950650,26700,26700,26700,26650,17
20250311,114600,3198496850,26700,26650,26700,26650,51
20250311,114500,3197137500,26650,26650,26700,26650,181
20250311,114400,3192313600,26700,26800,26800,26700,955
20250311,114300,3166734600,26750,26700,26750,26700,902
20250311,114200,3142611100,26700,26700,26700,26700,330
20250311,114100,3133800100,26750,26700,26750,26650,229
20250311,114000,3127686400,26700,26750,26750,26700,524
20250311,113900,3113694000,26700,26650,26700,26600,521
20250311,113800,3099811150,26650,26650,26650,26650,145
20250311,113700,3095946900,26650,26700,26700,26650,56
20250311,113600,3094454200,26700,26700,26700,26700,177
20250311,113500,3089728300,26700,26650,26700,26650,291
20250311,113400,3081962350,26650,26650,26650,26650,155
20250311,113300,3077831600,26650,26650,26650,26650,52
20250311,113200,3076445800,26650,26700,26700,26650,1055
20250311,113100,3048328700,26700,26700,26700,26700,7
20250311,113000,3048141800,26700,26700,26700,26700,29
20250311,112900,3047367500,26700,26700,26700,26700,0
20250311,112800,3047367500,26700,26700,26700,26650,99
20250311,112700,3044728550,26700,26700,26750,26700,430
20250311,112600,3033236900,26700,26650,26700,26600,144
20250311,112500,3029397800,26650,26700,26700,26650,105
20250311,112400,3026595050,26650,26700,26700,26650,581
20250311,112300,3011083850,26700,26600,26700,26600,885
20250311,112200,2987534750,26550,26550,26600,26550,46
20250311,112100,2986313400,26600,26600,26600,26600,25
20250311,112000,2985648400,26550,26600,26600,26550,981
20250311,111900,2959587150,26600,26650,26650,26600,416
20250311,111800,2948520550,26650,26650,26650,26650,9
20250311,111700,2948280700,26600,26650,26675,26600,720
20250311,111600,2929107675,26650,26550,26650,26550,2847
20250311,111500,2853487025,26550,26550,26550,26550,113
20250311,111400,2850486875,26550,26525,26550,26525,26
20250311,111300,2849796975,26500,26450,26550,26450,1214
20250311,111200,2817616125,26550,26550,26550,26550,189
20250311,111100,2812598175,26550,26550,26550,26550,204
20250311,111000,2807181975,26550,26550,26550,26550,19
20250311,110900,2806677525,26550,26550,26550,26550,29
20250311,110800,2805907575,26450,26500,26500,26450,1479
20250311,110700,2766731675,26500,26400,26500,26400,669
20250311,110600,2749040025,26400,26425,26425,26400,101
20250311,110500,2746373575,26400,26400,26400,26400,18
20250311,110400,2745898375,26400,26400,26425,26400,338
20250311,110300,2736974700,26400,26400,26400,26400,53
20250311,110200,2735575500,26400,26400,26400,26400,518
20250311,110100,2721900300,26350,26300,26350,26300,1203
20250311,110000,2690229150,26400,26350,26400,26350,281
20250311,105900,2682819750,26350,26400,26400,26350,280
20250311,105800,2675439250,26400,26400,26400,26400,48
20250311,105700,2674172050,26400,26450,26450,26400,348
20250311,105600,2664984700,26400,26450,26450,26400,17
20250311,105500,2664535400,26450,26500,26500,26400,728
20250311,105400,2645299800,26500,26500,26500,26500,136
20250311,105300,2641695800,26500,26400,26500,26400,689
20250311,105200,2623470650,26400,26400,26400,26400,144
20250311,105100,2619669050,26400,26400,26400,26375,208
20250311,105000,2614178450,26425,26425,26425,26425,70
20250311,104900,2612328700,26450,26400,26450,26400,298
20250311,104800,2604456700,26450,26450,26450,26450,0
20250311,104700,2604456700,26450,26450,26450,26400,27
20250311,104600,2603743050,26450,26450,26500,26450,332
20250311,104500,2594959200,26500,26450,26500,26450,117
20250311,104400,2591864050,26500,26500,26500,26500,117
20250311,104300,2588763550,26450,26500,26500,26400,285
20250311,104200,2581222750,26500,26450,26500,26450,625
20250311,104100,2564691300,26300,26300,26300,26300,30
20250311,104000,2563902300,26450,26400,26450,26400,592
20250311,103900,2548257950,26300,26300,26300,26300,150
20250311,103800,2544312950,26300,26400,26400,26300,128
20250311,103700,2540935950,26350,26300,26350,26300,698
20250311,103600,2522553750,26300,26300,26350,26300,202
20250311,103500,2517236650,26350,26350,26350,26300,189
20250311,103400,2512258000,26300,26350,26350,26300,115
20250311,103300,2509233125,26350,26325,26350,26300,62
20250311,103200,2507600200,26325,26300,26325,26300,221
20250311,103100,2501787875,26300,26350,26350,26300,10
20250311,103000,2501524575,26300,26300,26300,26300,54
20250311,102900,2500104375,26350,26350,26350,26300,181
20250311,102800,2495343675,26350,26350,26350,26350,72
20250311,102700,2493446475,26300,26300,26300,26300,120
20250311,102600,2490290475,26250,26250,26250,26250,50
20250311,102500,2488977975,26250,26150,26250,26150,753
20250311,102400,2469249025,26150,26150,26200,26150,463
20250311,102300,2457141025,26200,26100,26200,26100,481
20250311,102200,2444556275,26100,26100,26100,26100,484
20250311,102100,2431923875,26150,26100,26200,26100,404
20250311,102000,2421364075,26100,26050,26100,26050,901
20250311,101900,2397863125,26100,26050,26100,26050,287
20250311,101800,2390373925,26050,26100,26100,26050,699
20250311,101700,2372140425,26100,26050,26100,26050,375
20250311,101600,2362364675,26050,26125,26150,26050,1270
20250311,101500,2329211575,26150,26100,26150,26100,556
20250311,101400,2314699875,26100,26100,26150,26100,1142
20250311,101300,2284889825,26150,26150,26200,26150,1094
20250311,101200,2256280275,26200,26250,26250,26150,557
20250311,101100,2241686925,26250,26200,26450,26200,985
20250311,101000,2215791075,26200,26250,26250,26200,207
20250311,100900,2210364925,26200,26150,26250,26100,1167
20250311,100800,2179820925,26200,26200,26250,26100,954
20250311,100700,2154906575,26100,26250,26250,26100,6576
20250311,100600,1982980675,26250,26300,26300,26250,1976
20250311,100500,1931080175,26300,26350,26350,26300,2188
20250311,100400,1873520975,26400,26400,26400,26400,283
20250311,100300,1866049775,26400,26500,26500,26400,592
20250311,100200,1850364325,26500,26400,26500,26350,1247
20250311,100100,1817476450,26400,26500,26500,26400,104
20250311,100000,1814727650,26400,26450,26450,26400,117
20250311,095900,1811636300,26450,26450,26475,26450,502
20250311,095800,1798358350,26450,26450,26475,26450,312
20250311,095700,1790105425,26450,26500,26500,26400,406
20250311,095600,1779379425,26500,26450,26500,26450,311
20250311,095500,1771153425,26500,26400,26500,26350,483
20250311,095400,1758418575,26400,26400,26500,26350,967
20250311,095300,1732882475,26350,26450,26450,26350,556
20250311,095200,1718213875,26400,26400,26400,26400,565
20250311,095100,1703297875,26400,26350,26450,26350,1501
20250311,095000,1663680475,26350,26400,26400,26350,338
20250311,094900,1654768975,26400,26450,26450,26350,1464
20250311,094800,1616119975,26450,26500,26550,26450,1055
20250311,094700,1588197725,26550,26500,26550,26500,247
20250311,094600,1581651225,26500,26550,26550,26500,283
20250311,094500,1574144225,26500,26500,26650,26500,582
20250311,094400,1558711375,26550,26550,26550,26500,789
20250311,094300,1537794925,26550,26650,26650,26500,974
20250311,094200,1511950925,26700,26650,26700,26550,252
20250311,094100,1505247375,26550,26700,26700,26550,671
20250311,094000,1487367025,26700,26450,26700,26450,3011
20250311,093900,1407278325,26400,26450,26475,26400,1212
20250311,093800,1375260050,26500,26500,26500,26450,1052
20250311,093700,1347384050,26500,26500,26550,26500,319
20250311,093600,1338929500,26500,26450,26500,26400,1281
20250311,093500,1305088750,26450,26500,26500,26450,1643
20250311,093400,1261570750,26500,26600,26600,26500,406
20250311,093300,1250775300,26600,26650,26650,26600,661
20250311,093200,1233188500,26600,26550,26600,26500,895
20250311,093100,1209421400,26550,26600,26600,26500,465
20250311,093000,1197089200,26600,26600,26650,26550,763
20250311,092900,1176793850,26600,26600,26650,26600,411
20250311,092800,1165859850,26550,26550,26600,26500,1172
20250311,092700,1134747250,26550,26550,26550,26500,327
20250311,092600,1126074050,26550,26650,26650,26500,494
20250311,092500,1112971350,26650,26600,26650,26550,1035
20250311,092400,1085467100,26600,26650,26650,26600,560
20250311,092300,1070566100,26550,26550,26600,26550,1306
20250311,092200,1035885200,26500,26500,26550,26500,807
20250311,092100,1014497650,26500,26550,26550,26500,218
20250311,092000,1008719750,26550,26500,26550,26500,243
20250311,091900,1002278500,26500,26600,26650,26500,1263
20250311,091800,968728300,26600,26550,26600,26500,1137
20250311,091700,938530150,26450,26450,26550,26400,413
20250311,091600,927612850,26450,26450,26550,26450,618
20250311,091500,911247650,26450,26450,26450,26450,207
20250311,091400,905772500,26450,26350,26450,26350,1476
20250311,091300,866856000,26400,26400,26450,26350,1259
20250311,091200,833583700,26350,26300,26350,26300,1479
20250311,091100,794675450,26300,26250,26350,26250,299
20250311,091000,786815850,26250,26350,26350,26250,2180
20250311,090900,729547000,26300,26300,26350,26150,2855
20250311,090800,654581600,26200,26300,26300,26200,1560
20250311,090700,613639850,26300,26250,26300,26200,1886
20250311,090600,564140925,26300,26400,26400,26200,2563
20250311,090500,496739200,26400,26375,26450,26375,2258
20250311,090400,437095375,26350,26400,26400,26300,2317
20250311,090300,376039500,26400,26200,26400,26200,648
20250311,090200,359016800,26200,26250,26300,26150,3513
20250311,090100,266796450,26250,26450,26450,26100,3484
20250311,090000,175585150,26500,26550,26600,26300,6625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 212200 5208904700 26900 26900 26900 26900 3451
3 20250311 212100 5208904700 26900 26900 26900 26900 0
4 20250311 212000 5208904700 26900 26900 26900 26900 0
5 20250311 211900 5208904700 26900 26900 26900 26900 0
6 20250311 211800 5208904700 26900 26900 26900 26900 0
7 20250311 211700 5208904700 26900 26900 26900 26900 0
8 20250311 211600 5208904700 26900 26900 26900 26900 0
9 20250311 211500 5208904700 26900 26900 26900 26900 0
10 20250311 211400 5208904700 26900 26900 26900 26900 0
11 20250311 211300 5208904700 26900 26900 26900 26900 0
12 20250311 211200 5208904700 26900 26900 26900 26900 0
13 20250311 211100 5208904700 26900 26900 26900 26900 0
14 20250311 211000 5208904700 26900 26900 26900 26900 0
15 20250311 210900 5208904700 26900 26900 26900 26900 0
16 20250311 210800 5208904700 26900 26900 26900 26900 0
17 20250311 210700 5208904700 26900 26900 26900 26900 0
18 20250311 210600 5208904700 26900 26900 26900 26900 0
19 20250311 210500 5208904700 26900 26900 26900 26900 0
20 20250311 210400 5208904700 26900 26900 26900 26900 0
21 20250311 210300 5208904700 26900 26900 26900 26900 0
22 20250311 210200 5208904700 26900 26900 26900 26900 0
23 20250311 210100 5208904700 26900 26900 26900 26900 0
24 20250311 210000 5208904700 26900 26900 26900 26900 0
25 20250311 205900 5208904700 26900 26900 26900 26900 0
26 20250311 205800 5208904700 26900 26900 26900 26900 0
27 20250311 205700 5208904700 26900 26900 26900 26900 0
28 20250311 205600 5208904700 26900 26900 26900 26900 0
29 20250311 205500 5208904700 26900 26900 26900 26900 0
30 20250311 205400 5208904700 26900 26900 26900 26900 0
31 20250311 205300 5208904700 26900 26900 26900 26900 0
32 20250311 205200 5208904700 26900 26900 26900 26900 3451
33 20250311 205100 5208904700 26900 26900 26900 26900 0
34 20250311 205000 5208904700 26900 26900 26900 26900 0
35 20250311 204900 5208904700 26900 26900 26900 26900 0
36 20250311 204800 5208904700 26900 26900 26900 26900 0
37 20250311 204700 5208904700 26900 26900 26900 26900 0
38 20250311 204600 5208904700 26900 26900 26900 26900 0
39 20250311 204500 5208904700 26900 26900 26900 26900 0
40 20250311 204400 5208904700 26900 26900 26900 26900 0
41 20250311 204300 5208904700 26900 26900 26900 26900 0
42 20250311 204200 5208904700 26900 26900 26900 26900 0
43 20250311 204100 5208904700 26900 26900 26900 26900 0
44 20250311 204000 5208904700 26900 26900 26900 26900 0
45 20250311 203900 5208904700 26900 26900 26900 26900 0
46 20250311 203800 5208904700 26900 26900 26900 26900 0
47 20250311 203700 5208904700 26900 26900 26900 26900 0
48 20250311 203600 5208904700 26900 26900 26900 26900 0
49 20250311 203500 5208904700 26900 26900 26900 26900 0
50 20250311 203400 5208904700 26900 26900 26900 26900 0
51 20250311 203300 5208904700 26900 26900 26900 26900 0
52 20250311 203200 5208904700 26900 26900 26900 26900 0
53 20250311 203100 5208904700 26900 26900 26900 26900 0
54 20250311 203000 5208904700 26900 26900 26900 26900 0
55 20250311 202900 5208904700 26900 26900 26900 26900 0
56 20250311 202800 5208904700 26900 26900 26900 26900 0
57 20250311 202700 5208904700 26900 26900 26900 26900 0
58 20250311 202600 5208904700 26900 26900 26900 26900 0
59 20250311 202500 5208904700 26900 26900 26900 26900 0
60 20250311 202400 5208904700 26900 26900 26900 26900 0
61 20250311 202300 5208904700 26900 26900 26900 26900 0
62 20250311 202200 5208904700 26900 26900 26900 26900 3451
63 20250311 202100 5208904700 26900 26900 26900 26900 0
64 20250311 202000 5208904700 26900 26900 26900 26900 0
65 20250311 201900 5208904700 26900 26900 26900 26900 0
66 20250311 201800 5208904700 26900 26900 26900 26900 0
67 20250311 201700 5208904700 26900 26900 26900 26900 0
68 20250311 201600 5208904700 26900 26900 26900 26900 0
69 20250311 201500 5208904700 26900 26900 26900 26900 0
70 20250311 201400 5208904700 26900 26900 26900 26900 0
71 20250311 201300 5208904700 26900 26900 26900 26900 0
72 20250311 201200 5208904700 26900 26900 26900 26900 0
73 20250311 201100 5208904700 26900 26900 26900 26900 0
74 20250311 201000 5208904700 26900 26900 26900 26900 0
75 20250311 200900 5208904700 26900 26900 26900 26900 0
76 20250311 200800 5208904700 26900 26900 26900 26900 0
77 20250311 200700 5208904700 26900 26900 26900 26900 0
78 20250311 200600 5208904700 26900 26900 26900 26900 0
79 20250311 200500 5208904700 26900 26900 26900 26900 0
80 20250311 200400 5208904700 26900 26900 26900 26900 0
81 20250311 200300 5208904700 26900 26900 26900 26900 0
82 20250311 200200 5208904700 26900 26900 26900 26900 0
83 20250311 200100 5208904700 26900 26900 26900 26900 0
84 20250311 200000 5208904700 26900 26900 26900 26900 0
85 20250311 195900 5208904700 26900 26900 26900 26900 0
86 20250311 195800 5208904700 26900 26900 26900 26900 0
87 20250311 195700 5208904700 26900 26900 26900 26900 0
88 20250311 195600 5208904700 26900 26900 26900 26900 0
89 20250311 195500 5208904700 26900 26900 26900 26900 0
90 20250311 195400 5208904700 26900 26900 26900 26900 0
91 20250311 195300 5208904700 26900 26900 26900 26900 0
92 20250311 195200 5208904700 26900 26900 26900 26900 3451
93 20250311 195100 5208904700 26900 26900 26900 26900 0
94 20250311 195000 5208904700 26900 26900 26900 26900 0
95 20250311 194900 5208904700 26900 26900 26900 26900 0
96 20250311 194800 5208904700 26900 26900 26900 26900 0
97 20250311 194700 5208904700 26900 26900 26900 26900 0
98 20250311 194600 5208904700 26900 26900 26900 26900 0
99 20250311 194500 5208904700 26900 26900 26900 26900 0
100 20250311 194400 5208904700 26900 26900 26900 26900 0
101 20250311 194300 5208904700 26900 26900 26900 26900 0
102 20250311 194200 5208904700 26900 26900 26900 26900 0
103 20250311 194100 5208904700 26900 26900 26900 26900 0
104 20250311 194000 5208904700 26900 26900 26900 26900 0
105 20250311 193900 5208904700 26900 26900 26900 26900 0
106 20250311 193800 5208904700 26900 26900 26900 26900 0
107 20250311 193700 5208904700 26900 26900 26900 26900 0
108 20250311 193600 5208904700 26900 26900 26900 26900 0
109 20250311 193500 5208904700 26900 26900 26900 26900 0
110 20250311 193400 5208904700 26900 26900 26900 26900 0
111 20250311 193300 5208904700 26900 26900 26900 26900 0
112 20250311 193200 5208904700 26900 26900 26900 26900 0
113 20250311 193100 5208904700 26900 26900 26900 26900 0
114 20250311 193000 5208904700 26900 26900 26900 26900 0
115 20250311 192900 5208904700 26900 26900 26900 26900 0
116 20250311 192800 5208904700 26900 26900 26900 26900 0
117 20250311 192700 5208904700 26900 26900 26900 26900 0
118 20250311 192600 5208904700 26900 26900 26900 26900 0
119 20250311 192500 5208904700 26900 26900 26900 26900 0
120 20250311 192400 5208904700 26900 26900 26900 26900 0
121 20250311 192300 5208904700 26900 26900 26900 26900 0
122 20250311 192200 5208904700 26900 26900 26900 26900 3451
123 20250311 192100 5208904700 26900 26900 26900 26900 0
124 20250311 192000 5208904700 26900 26900 26900 26900 0
125 20250311 191900 5208904700 26900 26900 26900 26900 0
126 20250311 191800 5208904700 26900 26900 26900 26900 0
127 20250311 191700 5208904700 26900 26900 26900 26900 0
128 20250311 191600 5208904700 26900 26900 26900 26900 0
129 20250311 191500 5208904700 26900 26900 26900 26900 0
130 20250311 191400 5208904700 26900 26900 26900 26900 0
131 20250311 191300 5208904700 26900 26900 26900 26900 0
132 20250311 191200 5208904700 26900 26900 26900 26900 0
133 20250311 191100 5208904700 26900 26900 26900 26900 0
134 20250311 191000 5208904700 26900 26900 26900 26900 0
135 20250311 190900 5208904700 26900 26900 26900 26900 0
136 20250311 190800 5208904700 26900 26900 26900 26900 0
137 20250311 190700 5208904700 26900 26900 26900 26900 0
138 20250311 190600 5208904700 26900 26900 26900 26900 0
139 20250311 190500 5208904700 26900 26900 26900 26900 0
140 20250311 190400 5208904700 26900 26900 26900 26900 0
141 20250311 190300 5208904700 26900 26900 26900 26900 0
142 20250311 190200 5208904700 26900 26900 26900 26900 0
143 20250311 190100 5208904700 26900 26900 26900 26900 0
144 20250311 190000 5208904700 26900 26900 26900 26900 0
145 20250311 185900 5208904700 26900 26900 26900 26900 0
146 20250311 185800 5208904700 26900 26900 26900 26900 0
147 20250311 185700 5208904700 26900 26900 26900 26900 0
148 20250311 185600 5208904700 26900 26900 26900 26900 0
149 20250311 185500 5208904700 26900 26900 26900 26900 0
150 20250311 185400 5208904700 26900 26900 26900 26900 0
151 20250311 185300 5208904700 26900 26900 26900 26900 0
152 20250311 185200 5208904700 26900 26900 26900 26900 3451
153 20250311 185100 5208904700 26900 26900 26900 26900 0
154 20250311 185000 5208904700 26900 26900 26900 26900 0
155 20250311 184900 5208904700 26900 26900 26900 26900 0
156 20250311 184800 5208904700 26900 26900 26900 26900 0
157 20250311 184700 5208904700 26900 26900 26900 26900 0
158 20250311 184600 5208904700 26900 26900 26900 26900 0
159 20250311 184500 5208904700 26900 26900 26900 26900 0
160 20250311 184400 5208904700 26900 26900 26900 26900 0
161 20250311 184300 5208904700 26900 26900 26900 26900 0
162 20250311 184200 5208904700 26900 26900 26900 26900 0
163 20250311 184100 5208904700 26900 26900 26900 26900 0
164 20250311 184000 5208904700 26900 26900 26900 26900 0
165 20250311 183900 5208904700 26900 26900 26900 26900 0
166 20250311 183800 5208904700 26900 26900 26900 26900 0
167 20250311 183700 5208904700 26900 26900 26900 26900 0
168 20250311 183600 5208904700 26900 26900 26900 26900 0
169 20250311 183500 5208904700 26900 26900 26900 26900 0
170 20250311 183400 5208904700 26900 26900 26900 26900 0
171 20250311 183300 5208904700 26900 26900 26900 26900 0
172 20250311 183200 5208904700 26900 26900 26900 26900 0
173 20250311 183100 5208904700 26900 26900 26900 26900 0
174 20250311 183000 5208904700 26900 26900 26900 26900 0
175 20250311 182900 5208904700 26900 26900 26900 26900 0
176 20250311 182800 5208904700 26900 26900 26900 26900 0
177 20250311 182700 5208904700 26900 26900 26900 26900 0
178 20250311 182600 5208904700 26900 26900 26900 26900 0
179 20250311 182500 5208904700 26900 26900 26900 26900 0
180 20250311 182400 5208904700 26900 26900 26900 26900 0
181 20250311 182300 5208904700 26900 26900 26900 26900 0
182 20250311 182200 5208904700 26900 26900 26900 26900 3451
183 20250311 182100 5208904700 26900 26900 26900 26900 0
184 20250311 182000 5208904700 26900 26900 26900 26900 0
185 20250311 181900 5208904700 26900 26900 26900 26900 0
186 20250311 181800 5208904700 26900 26900 26900 26900 0
187 20250311 181700 5208904700 26900 26900 26900 26900 0
188 20250311 181600 5208904700 26900 26900 26900 26900 0
189 20250311 181500 5208904700 26900 26900 26900 26900 0
190 20250311 181400 5208904700 26900 26900 26900 26900 0
191 20250311 181300 5208904700 26900 26900 26900 26900 0
192 20250311 181200 5208904700 26900 26900 26900 26900 0
193 20250311 181100 5208904700 26900 26900 26900 26900 0
194 20250311 181000 5208904700 26900 26900 26900 26900 0
195 20250311 180900 5208904700 26900 26900 26900 26900 0
196 20250311 180800 5208904700 26900 26900 26900 26900 0
197 20250311 180700 5208904700 26900 26900 26900 26900 0
198 20250311 180600 5208904700 26900 26900 26900 26900 0
199 20250311 180500 5208904700 26900 26900 26900 26900 0
200 20250311 180400 5208904700 26900 26900 26900 26900 0
201 20250311 180300 5208904700 26900 26900 26900 26900 0
202 20250311 180200 5208904700 26900 26900 26900 26900 0
203 20250311 180100 5208904700 26900 26900 26900 26900 0
204 20250311 180000 5208904700 26900 26900 26900 26900 0
205 20250311 175900 5208904700 26900 26900 26900 26900 0
206 20250311 175800 5208904700 26900 26900 26900 26900 0
207 20250311 175700 5208904700 26900 26900 26900 26900 0
208 20250311 175600 5208904700 26900 26900 26900 26900 0
209 20250311 175500 5208904700 26900 26900 26900 26900 0
210 20250311 175400 5208904700 26900 26900 26900 26900 0
211 20250311 175300 5208904700 26900 26900 26900 26900 0
212 20250311 175200 5208904700 26900 26900 26900 26900 3451
213 20250311 175100 5208904700 26900 26900 26900 26900 0
214 20250311 175000 5208904700 26900 26900 26900 26900 0
215 20250311 174900 5208904700 26900 26900 26900 26900 0
216 20250311 174800 5208904700 26900 26900 26900 26900 0
217 20250311 174700 5208904700 26900 26900 26900 26900 0
218 20250311 174600 5208904700 26900 26900 26900 26900 0
219 20250311 174500 5208904700 26900 26900 26900 26900 0
220 20250311 174400 5208904700 26900 26900 26900 26900 0
221 20250311 174300 5208904700 26900 26900 26900 26900 0
222 20250311 174200 5208904700 26900 26900 26900 26900 0
223 20250311 174100 5208904700 26900 26900 26900 26900 0
224 20250311 174000 5208904700 26900 26900 26900 26900 0
225 20250311 173900 5208904700 26900 26900 26900 26900 0
226 20250311 173800 5208904700 26900 26900 26900 26900 0
227 20250311 173700 5208904700 26900 26900 26900 26900 0
228 20250311 173600 5208904700 26900 26900 26900 26900 0
229 20250311 173500 5208904700 26900 26900 26900 26900 0
230 20250311 173400 5208904700 26900 26900 26900 26900 0
231 20250311 173300 5208904700 26900 26900 26900 26900 0
232 20250311 173200 5208904700 26900 26900 26900 26900 0
233 20250311 173100 5208904700 26900 26900 26900 26900 0
234 20250311 173000 5208904700 26900 26900 26900 26900 0
235 20250311 172900 5208904700 26900 26900 26900 26900 0
236 20250311 172800 5208904700 26900 26900 26900 26900 0
237 20250311 172700 5208904700 26900 26900 26900 26900 0
238 20250311 172600 5208904700 26900 26900 26900 26900 0
239 20250311 172500 5208904700 26900 26900 26900 26900 0
240 20250311 172400 5208904700 26900 26900 26900 26900 0
241 20250311 172300 5208904700 26900 26900 26900 26900 0
242 20250311 172200 5208904700 26900 26900 26900 26900 3451
243 20250311 172100 5208904700 26900 26900 26900 26900 0
244 20250311 172000 5208904700 26900 26900 26900 26900 0
245 20250311 171900 5208904700 26900 26900 26900 26900 0
246 20250311 171800 5208904700 26900 26900 26900 26900 0
247 20250311 171700 5208904700 26900 26900 26900 26900 0
248 20250311 171600 5208904700 26900 26900 26900 26900 0
249 20250311 171500 5208904700 26900 26900 26900 26900 0
250 20250311 171400 5208904700 26900 26900 26900 26900 0
251 20250311 171300 5208904700 26900 26900 26900 26900 0
252 20250311 171200 5208904700 26900 26900 26900 26900 0
253 20250311 171100 5208904700 26900 26900 26900 26900 0
254 20250311 171000 5208904700 26900 26900 26900 26900 0
255 20250311 170900 5208904700 26900 26900 26900 26900 0
256 20250311 170800 5208904700 26900 26900 26900 26900 0
257 20250311 170700 5208904700 26900 26900 26900 26900 0
258 20250311 170600 5208904700 26900 26900 26900 26900 0
259 20250311 170500 5208904700 26900 26900 26900 26900 0
260 20250311 170400 5208904700 26900 26900 26900 26900 0
261 20250311 170300 5208904700 26900 26900 26900 26900 0
262 20250311 170200 5208904700 26900 26900 26900 26900 0
263 20250311 170100 5208904700 26900 26900 26900 26900 0
264 20250311 170000 5208904700 26900 26900 26900 26900 0
265 20250311 165900 5208904700 26900 26900 26900 26900 0
266 20250311 165800 5208904700 26900 26900 26900 26900 0
267 20250311 165700 5208904700 26900 26900 26900 26900 0
268 20250311 165600 5208904700 26900 26900 26900 26900 0
269 20250311 165500 5208904700 26900 26900 26900 26900 0
270 20250311 165400 5208904700 26900 26900 26900 26900 0
271 20250311 165300 5208904700 26900 26900 26900 26900 0
272 20250311 165200 5208904700 26900 26900 26900 26900 3451
273 20250311 165100 5208904700 26900 26900 26900 26900 0
274 20250311 165000 5208904700 26900 26900 26900 26900 0
275 20250311 164900 5208904700 26900 26900 26900 26900 0
276 20250311 164800 5208904700 26900 26900 26900 26900 0
277 20250311 164700 5208904700 26900 26900 26900 26900 0
278 20250311 164600 5208904700 26900 26900 26900 26900 0
279 20250311 164500 5208904700 26900 26900 26900 26900 0
280 20250311 164400 5208904700 26900 26900 26900 26900 0
281 20250311 164300 5208904700 26900 26900 26900 26900 0
282 20250311 164200 5208904700 26900 26900 26900 26900 0
283 20250311 164100 5208904700 26900 26900 26900 26900 0
284 20250311 164000 5208904700 26900 26900 26900 26900 0
285 20250311 163900 5208904700 26900 26900 26900 26900 0
286 20250311 163800 5208904700 26900 26900 26900 26900 0
287 20250311 163700 5208904700 26900 26900 26900 26900 0
288 20250311 163600 5208904700 26900 26900 26900 26900 0
289 20250311 163500 5208904700 26900 26900 26900 26900 0
290 20250311 163400 5208904700 26900 26900 26900 26900 0
291 20250311 163300 5208904700 26900 26900 26900 26900 0
292 20250311 163200 5208904700 26900 26900 26900 26900 0
293 20250311 163100 5208904700 26900 26900 26900 26900 0
294 20250311 163000 5208904700 26900 26900 26900 26900 0
295 20250311 162900 5208904700 26900 26900 26900 26900 0
296 20250311 162800 5208904700 26900 26900 26900 26900 0
297 20250311 162700 5208904700 26900 26900 26900 26900 0
298 20250311 162600 5208904700 26900 26900 26900 26900 0
299 20250311 162500 5208904700 26900 26900 26900 26900 0
300 20250311 162400 5208904700 26900 26900 26900 26900 0
301 20250311 162300 5208904700 26900 26900 26900 26900 0
302 20250311 162200 5208904700 26900 26900 26900 26900 3451
303 20250311 162100 5208904700 26900 26900 26900 26900 0
304 20250311 162000 5208904700 26900 26900 26900 26900 0
305 20250311 161900 5208904700 26900 26900 26900 26900 0
306 20250311 161800 5208904700 26900 26900 26900 26900 0
307 20250311 161700 5208904700 26900 26900 26900 26900 0
308 20250311 161600 5208904700 26900 26900 26900 26900 0
309 20250311 161500 5208904700 26900 26900 26900 26900 0
310 20250311 161400 5208904700 26900 26900 26900 26900 0
311 20250311 161300 5208904700 26900 26900 26900 26900 0
312 20250311 161200 5208904700 26900 26900 26900 26900 0
313 20250311 161100 5208904700 26900 26900 26900 26900 0
314 20250311 161000 5208904700 26900 26900 26900 26900 0
315 20250311 160900 5208904700 26900 26900 26900 26900 0
316 20250311 160800 5208904700 26900 26900 26900 26900 0
317 20250311 160700 5208904700 26900 26900 26900 26900 0
318 20250311 160600 5208904700 26900 26900 26900 26900 0
319 20250311 160500 5208904700 26900 26900 26900 26900 0
320 20250311 160400 5208904700 26900 26900 26900 26900 0
321 20250311 160300 5208904700 26900 26900 26900 26900 0
322 20250311 160200 5208904700 26900 26900 26900 26900 0
323 20250311 160100 5208904700 26900 26900 26900 26900 0
324 20250311 160000 5208904700 26900 26900 26900 26900 0
325 20250311 155900 5208904700 26900 26900 26900 26900 0
326 20250311 155800 5208904700 26900 26900 26900 26900 0
327 20250311 155700 5208904700 26900 26900 26900 26900 0
328 20250311 155600 5208904700 26900 26900 26900 26900 0
329 20250311 155500 5208904700 26900 26900 26900 26900 0
330 20250311 155400 5208904700 26900 26900 26900 26900 0
331 20250311 155300 5208904700 26900 26900 26900 26900 0
332 20250311 155200 5208904700 26900 26900 26900 26900 3451
333 20250311 155100 5208904700 26900 26900 26900 26900 0
334 20250311 155000 5208904700 26900 26900 26900 26900 0
335 20250311 154900 5208904700 26900 26900 26900 26900 0
336 20250311 154800 5208904700 26900 26900 26900 26900 0
337 20250311 154700 5208904700 26900 26900 26900 26900 0
338 20250311 154600 5208904700 26900 26900 26900 26900 0
339 20250311 154500 5208904700 26900 26900 26900 26900 0
340 20250311 154400 5208904700 26900 26900 26900 26900 0
341 20250311 154300 5208904700 26900 26900 26900 26900 0
342 20250311 154200 5208904700 26900 26900 26900 26900 0
343 20250311 154100 5208904700 26900 26900 26900 26900 0
344 20250311 154000 5208904700 26900 26900 26900 26900 0
345 20250311 153900 5208904700 26900 26900 26900 26900 0
346 20250311 153800 5208904700 26900 26900 26900 26900 0
347 20250311 153700 5208904700 26900 26900 26900 26900 0
348 20250311 153600 5208904700 26900 26900 26900 26900 0
349 20250311 153500 5208904700 26900 26900 26900 26900 0
350 20250311 153400 5208904700 26900 26900 26900 26900 0
351 20250311 153300 5208904700 26900 26900 26900 26900 0
352 20250311 153200 5208904700 26900 26900 26900 26900 0
353 20250311 153100 5208904700 26900 26900 26900 26900 0
354 20250311 153000 5208904700 26900 26900 26900 26900 3451
355 20250311 152900 5116072800 26850 26850 26850 26850 0
356 20250311 152800 5116072800 26850 26850 26850 26850 0
357 20250311 152700 5116072800 26850 26850 26850 26850 0
358 20250311 152600 5116072800 26850 26850 26850 26850 0
359 20250311 152500 5116072800 26850 26850 26850 26850 0
360 20250311 152400 5116072800 26850 26850 26850 26850 0
361 20250311 152300 5116072800 26850 26850 26850 26850 0
362 20250311 152200 5116072800 26850 26850 26850 26850 0
363 20250311 152100 5116072800 26850 26850 26850 26850 0
364 20250311 152000 5116072800 26850 26850 26850 26850 0
365 20250311 151900 5116072800 26850 26800 26850 26700 765
366 20250311 151800 5095594200 26800 26700 26800 26650 844
367 20250311 151700 5073043350 26700 26650 26700 26650 1303
368 20250311 151600 5038312000 26650 26650 26700 26650 234
369 20250311 151500 5032074750 26700 26650 26700 26650 111
370 20250311 151400 5029116300 26650 26650 26700 26650 117
371 20250311 151300 5025997975 26650 26650 26750 26650 1270
372 20250311 151200 4992095125 26650 26650 26700 26650 49
373 20250311 151100 4990787525 26650 26650 26750 26650 1079
374 20250311 151000 4961982575 26650 26600 26700 26600 1145
375 20250311 150900 4931494175 26600 26550 26700 26550 1519
376 20250311 150800 4891028350 26575 26575 26575 26550 368
377 20250311 150700 4881257700 26575 26550 26600 26550 126
378 20250311 150600 4877912000 26550 26550 26600 26500 1203
379 20250311 150500 4845964000 26550 26550 26600 26550 706
380 20250311 150400 4827219100 26550 26650 26650 26550 533
381 20250311 150300 4813064350 26650 26650 26650 26650 110
382 20250311 150200 4810132850 26600 26600 26600 26600 260
383 20250311 150100 4803216850 26600 26600 26600 26600 53
384 20250311 150000 4801807050 26550 26650 26650 26500 2641
385 20250311 145900 4731803400 26650 26550 26650 26500 338
386 20250311 145800 4722825000 26600 26550 26650 26550 103
387 20250311 145700 4720087400 26650 26600 26650 26500 1873
388 20250311 145600 4670315450 26650 26600 26700 26600 140
389 20250311 145500 4666585000 26700 26700 26700 26700 2
390 20250311 145400 4666531600 26700 26600 26700 26600 28
391 20250311 145300 4665786300 26500 26600 26650 26500 1699
392 20250311 145200 4620680400 26650 26650 26650 26650 28
393 20250311 145100 4619934200 26650 26650 26700 26600 29
394 20250311 145000 4619160800 26600 26600 26650 26600 251
395 20250311 144900 4612478950 26600 26650 26650 26550 301
396 20250311 144800 4604468050 26600 26600 26650 26600 434
397 20250311 144700 4592907750 26600 26550 26600 26550 227
398 20250311 144600 4586872100 26550 26600 26600 26550 924
399 20250311 144500 4562323700 26550 26550 26550 26550 245
400 20250311 144400 4555818950 26550 26550 26600 26550 359
401 20250311 144300 4546287450 26600 26650 26650 26600 325
402 20250311 144200 4537637000 26650 26600 26700 26600 70
403 20250311 144100 4535772450 26650 26700 26700 26650 586
404 20250311 144000 4520142900 26700 26700 26700 26700 176
405 20250311 143900 4515443700 26700 26700 26750 26700 255
406 20250311 143800 4508635050 26700 26700 26700 26700 15
407 20250311 143700 4508234550 26700 26700 26700 26700 6
408 20250311 143600 4508074350 26700 26700 26750 26650 75
409 20250311 143500 4506071000 26750 26650 26750 26650 30
410 20250311 143400 4505268750 26750 26700 26750 26700 91
411 20250311 143300 4502839000 26700 26650 26700 26650 239
412 20250311 143200 4496467700 26650 26600 26650 26600 78
413 20250311 143100 4494392850 26600 26750 26750 26600 573
414 20250311 143000 4479116050 26750 26750 26750 26700 200
415 20250311 142900 4473771050 26700 26700 26700 26700 107
416 20250311 142800 4470914150 26750 26750 26750 26750 71
417 20250311 142700 4469014900 26750 26750 26750 26750 1
418 20250311 142600 4468988150 26750 26800 26800 26750 3
419 20250311 142500 4468907850 26800 26800 26800 26800 47
420 20250311 142400 4467648250 26800 26800 26800 26800 11
421 20250311 142300 4467353450 26800 26750 26800 26700 163
422 20250311 142200 4463001150 26700 26750 26750 26700 32
423 20250311 142100 4462146150 26750 26750 26800 26725 288
424 20250311 142000 4454441350 26750 26800 26850 26750 221
425 20250311 141900 4448512250 26750 26750 26750 26700 707
426 20250311 141800 4429600500 26750 26650 26750 26600 1541
427 20250311 141700 4388452250 26600 26600 26600 26600 56
428 20250311 141600 4386962650 26600 26700 26700 26600 57
429 20250311 141500 4385443500 26700 26600 26700 26600 599
430 20250311 141400 4369497100 26550 26600 26600 26550 585
431 20250311 141300 4353964400 26600 26575 26600 26575 15
432 20250311 141200 4353565650 26600 26700 26700 26600 223
433 20250311 141100 4347633750 26700 26700 26700 26600 66
434 20250311 141000 4345872550 26600 26550 26700 26550 586
435 20250311 140900 4330270750 26600 26600 26600 26600 907
436 20250311 140800 4306144550 26650 26700 26700 26650 912
437 20250311 140700 4281819500 26750 26750 26750 26700 613
438 20250311 140600 4265430100 26750 26750 26850 26700 971
439 20250311 140500 4239463750 26950 26900 26950 26750 1432
440 20250311 140400 4201088600 26950 26950 26950 26900 152
441 20250311 140300 4196996300 26950 26900 26950 26800 250
442 20250311 140200 4190286100 26900 26900 26900 26900 130
443 20250311 140100 4186789100 26900 26900 26900 26800 291
444 20250311 140000 4178980600 26900 26950 26950 26800 268
445 20250311 135900 4171790800 26950 26950 26950 26950 198
446 20250311 135800 4166454700 26950 26800 26950 26800 1140
447 20250311 135700 4135863500 26800 26800 26800 26800 164
448 20250311 135600 4131468300 26800 26800 26800 26750 181
449 20250311 135500 4126622500 26750 26750 26800 26750 207
450 20250311 135400 4121080300 26800 26850 26850 26800 446
451 20250311 135300 4109125350 26850 26850 26850 26800 204
452 20250311 135200 4103654725 26850 26850 26850 26800 891
453 20250311 135100 4079769425 26850 26900 26900 26800 259
454 20250311 135000 4072818275 26900 26850 26900 26850 868
455 20250311 134900 4049506725 26800 26850 26850 26800 96
456 20250311 134800 4046929775 26850 26900 26900 26800 363
457 20250311 134700 4037178375 26900 26900 26900 26850 80
458 20250311 134600 4035026875 26900 26850 26900 26850 121
459 20250311 134500 4031775925 26850 26800 26850 26800 120
460 20250311 134400 4028558925 26800 26950 26950 26800 1042
461 20250311 134300 4000545225 26900 26950 26950 26900 579
462 20250311 134200 3984955725 26950 26950 26950 26950 192
463 20250311 134100 3979781325 26950 26900 26950 26900 262
464 20250311 134000 3972720575 26900 26950 26950 26900 249
465 20250311 133900 3966021125 26900 26900 26900 26850 751
466 20250311 133800 3945819725 26950 26900 26950 26900 358
467 20250311 133700 3936173750 26900 26900 26900 26900 453
468 20250311 133600 3923988050 26850 26900 26900 26850 355
469 20250311 133500 3914455250 26900 26900 26900 26850 271
470 20250311 133400 3907170350 26850 26850 26850 26850 54
471 20250311 133300 3905720450 26850 26850 26850 26850 0
472 20250311 133200 3905720450 26850 26850 26850 26850 101
473 20250311 133100 3903008600 26850 26800 26850 26800 43
474 20250311 133000 3901854100 26850 26850 26850 26850 59
475 20250311 132900 3900269950 26850 26850 26850 26850 733
476 20250311 132800 3880588900 26800 26800 26800 26800 12
477 20250311 132700 3880267300 26800 26850 26850 26800 595
478 20250311 132600 3864321050 26850 26750 26850 26750 1676
479 20250311 132500 3819377950 26750 26800 26800 26750 2
480 20250311 132400 3819324400 26800 26750 26800 26750 120
481 20250311 132300 3816114200 26750 26750 26750 26750 254
482 20250311 132200 3809319700 26750 26800 26800 26750 117
483 20250311 132100 3806185650 26800 26750 26800 26750 23
484 20250311 132000 3805569325 26750 26750 26750 26750 5
485 20250311 131900 3805435575 26750 26750 26750 26750 12
486 20250311 131800 3805114575 26700 26700 26700 26700 10
487 20250311 131700 3804847575 26850 26800 26850 26800 1250
488 20250311 131600 3771294875 26850 26650 26850 26650 2059
489 20250311 131500 3716223475 26550 26550 26650 26550 246
490 20250311 131400 3709673275 26600 26600 26600 26600 297
491 20250311 131300 3701773075 26600 26600 26600 26600 205
492 20250311 131200 3696320075 26650 26650 26650 26650 23
493 20250311 131100 3695707125 26650 26650 26650 26650 13
494 20250311 131000 3695360675 26650 26650 26650 26650 10
495 20250311 130900 3695094175 26650 26550 26650 26550 917
496 20250311 130800 3670747425 26550 26650 26650 26550 53
497 20250311 130700 3669335075 26650 26650 26650 26650 100
498 20250311 130600 3666670075 26650 26650 26650 26650 40
499 20250311 130500 3665604075 26550 26650 26650 26550 76
500 20250311 130400 3663585725 26650 26625 26650 26600 1096
501 20250311 130300 3634403325 26650 26650 26650 26650 114
502 20250311 130200 3631365225 26650 26650 26650 26650 261
503 20250311 130100 3624409575 26650 26650 26650 26650 101
504 20250311 130000 3621717925 26650 26650 26650 26650 141
505 20250311 125900 3617960275 26650 26650 26650 26650 0
506 20250311 125800 3617960275 26650 26600 26650 26600 268
507 20250311 125700 3610831425 26600 26600 26600 26600 98
508 20250311 125600 3608224625 26600 26600 26600 26600 599
509 20250311 125500 3592291225 26550 26600 26600 26550 126
510 20250311 125400 3588940125 26550 26550 26550 26550 250
511 20250311 125300 3582302625 26600 26600 26600 26600 19
512 20250311 125200 3581797225 26600 26550 26600 26550 132
513 20250311 125100 3578292525 26550 26600 26600 26550 728
514 20250311 125000 3558962625 26550 26600 26600 26550 1314
515 20250311 124900 3524015825 26600 26600 26600 26600 619
516 20250311 124800 3507550425 26600 26650 26650 26600 264
517 20250311 124700 3500522675 26650 26700 26700 26650 473
518 20250311 124600 3487914475 26700 26700 26700 26700 50
519 20250311 124500 3486579475 26650 26650 26650 26650 72
520 20250311 124400 3484660675 26700 26700 26700 26700 8
521 20250311 124300 3484447075 26700 26700 26700 26700 18
522 20250311 124200 3483966475 26700 26700 26700 26700 14
523 20250311 124100 3483592675 26700 26700 26700 26700 2
524 20250311 124000 3483539275 26700 26700 26700 26650 1399
525 20250311 123900 3446244275 26700 26700 26700 26700 43
526 20250311 123800 3445096175 26700 26700 26700 26700 323
527 20250311 123700 3436472075 26650 26650 26650 26650 0
528 20250311 123600 3436472075 26650 26700 26700 26650 107
529 20250311 123500 3433619725 26650 26700 26800 26650 371
530 20250311 123400 3423717375 26650 26700 26700 26650 201
531 20250311 123300 3418358275 26700 26700 26700 26700 33
532 20250311 123200 3417477175 26700 26650 26700 26650 300
533 20250311 123100 3409471875 26650 26700 26700 26650 65
534 20250311 123000 3407736425 26700 26700 26700 26700 90
535 20250311 122900 3405333425 26700 26700 26700 26700 100
536 20250311 122800 3402663425 26700 26700 26750 26700 203
537 20250311 122700 3397241125 26750 26750 26750 26750 20
538 20250311 122600 3396706125 26750 26750 26750 26750 10
539 20250311 122500 3396438625 26800 26800 26800 26800 37
540 20250311 122400 3395447025 26750 26650 26750 26650 108
541 20250311 122300 3392565625 26650 26650 26650 26650 100
542 20250311 122200 3389900625 26650 26650 26650 26650 1
543 20250311 122100 3389873975 26650 26800 26800 26650 1214
544 20250311 122000 3357467125 26800 26800 26800 26800 16
545 20250311 121900 3357038325 26850 26850 26850 26800 29
546 20250311 121800 3356259875 26850 26800 26850 26750 102
547 20250311 121700 3353526275 26800 26800 26800 26800 90
548 20250311 121600 3351114275 26800 26800 26800 26800 0
549 20250311 121500 3351114275 26800 26800 26850 26800 115
550 20250311 121400 3348029825 26800 26750 26800 26700 247
551 20250311 121300 3341424525 26800 26800 26800 26800 2
552 20250311 121200 3341370925 26700 26700 26700 26700 202
553 20250311 121100 3335977525 26700 26850 26850 26700 517
554 20250311 121000 3322120475 26850 26750 26850 26750 3
555 20250311 120900 3322040025 26700 26800 26850 26700 317
556 20250311 120800 3313560275 26800 26800 26800 26800 107
557 20250311 120700 3310692675 26800 26700 26800 26700 515
558 20250311 120600 3296934125 26700 26650 26700 26650 814
559 20250311 120500 3275205325 26650 26650 26650 26650 52
560 20250311 120400 3273819525 26700 26700 26700 26700 18
561 20250311 120300 3273338925 26700 26600 26700 26600 1021
562 20250311 120200 3246157775 26700 26650 26700 26650 312
563 20250311 120100 3237836175 26650 26650 26650 26650 23
564 20250311 120000 3237223225 26650 26625 26650 26600 55
565 20250311 115900 3235757700 26650 26700 26700 26650 457
566 20250311 115800 3223578450 26650 26650 26650 26650 0
567 20250311 115700 3223578450 26650 26650 26650 26650 1
568 20250311 115600 3223551800 26650 26650 26650 26650 188
569 20250311 115500 3218541600 26700 26700 26700 26700 1
570 20250311 115400 3218514900 26700 26700 26700 26700 24
571 20250311 115300 3217874100 26700 26650 26700 26650 259
572 20250311 115200 3210971500 26650 26650 26650 26650 220
573 20250311 115100 3205108500 26700 26700 26700 26700 0
574 20250311 115000 3205108500 26700 26650 26700 26650 177
575 20250311 114900 3200390950 26650 26650 26650 26650 0
576 20250311 114800 3200390950 26650 26700 26700 26650 54
577 20250311 114700 3198950650 26700 26700 26700 26650 17
578 20250311 114600 3198496850 26700 26650 26700 26650 51
579 20250311 114500 3197137500 26650 26650 26700 26650 181
580 20250311 114400 3192313600 26700 26800 26800 26700 955
581 20250311 114300 3166734600 26750 26700 26750 26700 902
582 20250311 114200 3142611100 26700 26700 26700 26700 330
583 20250311 114100 3133800100 26750 26700 26750 26650 229
584 20250311 114000 3127686400 26700 26750 26750 26700 524
585 20250311 113900 3113694000 26700 26650 26700 26600 521
586 20250311 113800 3099811150 26650 26650 26650 26650 145
587 20250311 113700 3095946900 26650 26700 26700 26650 56
588 20250311 113600 3094454200 26700 26700 26700 26700 177
589 20250311 113500 3089728300 26700 26650 26700 26650 291
590 20250311 113400 3081962350 26650 26650 26650 26650 155
591 20250311 113300 3077831600 26650 26650 26650 26650 52
592 20250311 113200 3076445800 26650 26700 26700 26650 1055
593 20250311 113100 3048328700 26700 26700 26700 26700 7
594 20250311 113000 3048141800 26700 26700 26700 26700 29
595 20250311 112900 3047367500 26700 26700 26700 26700 0
596 20250311 112800 3047367500 26700 26700 26700 26650 99
597 20250311 112700 3044728550 26700 26700 26750 26700 430
598 20250311 112600 3033236900 26700 26650 26700 26600 144
599 20250311 112500 3029397800 26650 26700 26700 26650 105
600 20250311 112400 3026595050 26650 26700 26700 26650 581
601 20250311 112300 3011083850 26700 26600 26700 26600 885
602 20250311 112200 2987534750 26550 26550 26600 26550 46
603 20250311 112100 2986313400 26600 26600 26600 26600 25
604 20250311 112000 2985648400 26550 26600 26600 26550 981
605 20250311 111900 2959587150 26600 26650 26650 26600 416
606 20250311 111800 2948520550 26650 26650 26650 26650 9
607 20250311 111700 2948280700 26600 26650 26675 26600 720
608 20250311 111600 2929107675 26650 26550 26650 26550 2847
609 20250311 111500 2853487025 26550 26550 26550 26550 113
610 20250311 111400 2850486875 26550 26525 26550 26525 26
611 20250311 111300 2849796975 26500 26450 26550 26450 1214
612 20250311 111200 2817616125 26550 26550 26550 26550 189
613 20250311 111100 2812598175 26550 26550 26550 26550 204
614 20250311 111000 2807181975 26550 26550 26550 26550 19
615 20250311 110900 2806677525 26550 26550 26550 26550 29
616 20250311 110800 2805907575 26450 26500 26500 26450 1479
617 20250311 110700 2766731675 26500 26400 26500 26400 669
618 20250311 110600 2749040025 26400 26425 26425 26400 101
619 20250311 110500 2746373575 26400 26400 26400 26400 18
620 20250311 110400 2745898375 26400 26400 26425 26400 338
621 20250311 110300 2736974700 26400 26400 26400 26400 53
622 20250311 110200 2735575500 26400 26400 26400 26400 518
623 20250311 110100 2721900300 26350 26300 26350 26300 1203
624 20250311 110000 2690229150 26400 26350 26400 26350 281
625 20250311 105900 2682819750 26350 26400 26400 26350 280
626 20250311 105800 2675439250 26400 26400 26400 26400 48
627 20250311 105700 2674172050 26400 26450 26450 26400 348
628 20250311 105600 2664984700 26400 26450 26450 26400 17
629 20250311 105500 2664535400 26450 26500 26500 26400 728
630 20250311 105400 2645299800 26500 26500 26500 26500 136
631 20250311 105300 2641695800 26500 26400 26500 26400 689
632 20250311 105200 2623470650 26400 26400 26400 26400 144
633 20250311 105100 2619669050 26400 26400 26400 26375 208
634 20250311 105000 2614178450 26425 26425 26425 26425 70
635 20250311 104900 2612328700 26450 26400 26450 26400 298
636 20250311 104800 2604456700 26450 26450 26450 26450 0
637 20250311 104700 2604456700 26450 26450 26450 26400 27
638 20250311 104600 2603743050 26450 26450 26500 26450 332
639 20250311 104500 2594959200 26500 26450 26500 26450 117
640 20250311 104400 2591864050 26500 26500 26500 26500 117
641 20250311 104300 2588763550 26450 26500 26500 26400 285
642 20250311 104200 2581222750 26500 26450 26500 26450 625
643 20250311 104100 2564691300 26300 26300 26300 26300 30
644 20250311 104000 2563902300 26450 26400 26450 26400 592
645 20250311 103900 2548257950 26300 26300 26300 26300 150
646 20250311 103800 2544312950 26300 26400 26400 26300 128
647 20250311 103700 2540935950 26350 26300 26350 26300 698
648 20250311 103600 2522553750 26300 26300 26350 26300 202
649 20250311 103500 2517236650 26350 26350 26350 26300 189
650 20250311 103400 2512258000 26300 26350 26350 26300 115
651 20250311 103300 2509233125 26350 26325 26350 26300 62
652 20250311 103200 2507600200 26325 26300 26325 26300 221
653 20250311 103100 2501787875 26300 26350 26350 26300 10
654 20250311 103000 2501524575 26300 26300 26300 26300 54
655 20250311 102900 2500104375 26350 26350 26350 26300 181
656 20250311 102800 2495343675 26350 26350 26350 26350 72
657 20250311 102700 2493446475 26300 26300 26300 26300 120
658 20250311 102600 2490290475 26250 26250 26250 26250 50
659 20250311 102500 2488977975 26250 26150 26250 26150 753
660 20250311 102400 2469249025 26150 26150 26200 26150 463
661 20250311 102300 2457141025 26200 26100 26200 26100 481
662 20250311 102200 2444556275 26100 26100 26100 26100 484
663 20250311 102100 2431923875 26150 26100 26200 26100 404
664 20250311 102000 2421364075 26100 26050 26100 26050 901
665 20250311 101900 2397863125 26100 26050 26100 26050 287
666 20250311 101800 2390373925 26050 26100 26100 26050 699
667 20250311 101700 2372140425 26100 26050 26100 26050 375
668 20250311 101600 2362364675 26050 26125 26150 26050 1270
669 20250311 101500 2329211575 26150 26100 26150 26100 556
670 20250311 101400 2314699875 26100 26100 26150 26100 1142
671 20250311 101300 2284889825 26150 26150 26200 26150 1094
672 20250311 101200 2256280275 26200 26250 26250 26150 557
673 20250311 101100 2241686925 26250 26200 26450 26200 985
674 20250311 101000 2215791075 26200 26250 26250 26200 207
675 20250311 100900 2210364925 26200 26150 26250 26100 1167
676 20250311 100800 2179820925 26200 26200 26250 26100 954
677 20250311 100700 2154906575 26100 26250 26250 26100 6576
678 20250311 100600 1982980675 26250 26300 26300 26250 1976
679 20250311 100500 1931080175 26300 26350 26350 26300 2188
680 20250311 100400 1873520975 26400 26400 26400 26400 283
681 20250311 100300 1866049775 26400 26500 26500 26400 592
682 20250311 100200 1850364325 26500 26400 26500 26350 1247
683 20250311 100100 1817476450 26400 26500 26500 26400 104
684 20250311 100000 1814727650 26400 26450 26450 26400 117
685 20250311 095900 1811636300 26450 26450 26475 26450 502
686 20250311 095800 1798358350 26450 26450 26475 26450 312
687 20250311 095700 1790105425 26450 26500 26500 26400 406
688 20250311 095600 1779379425 26500 26450 26500 26450 311
689 20250311 095500 1771153425 26500 26400 26500 26350 483
690 20250311 095400 1758418575 26400 26400 26500 26350 967
691 20250311 095300 1732882475 26350 26450 26450 26350 556
692 20250311 095200 1718213875 26400 26400 26400 26400 565
693 20250311 095100 1703297875 26400 26350 26450 26350 1501
694 20250311 095000 1663680475 26350 26400 26400 26350 338
695 20250311 094900 1654768975 26400 26450 26450 26350 1464
696 20250311 094800 1616119975 26450 26500 26550 26450 1055
697 20250311 094700 1588197725 26550 26500 26550 26500 247
698 20250311 094600 1581651225 26500 26550 26550 26500 283
699 20250311 094500 1574144225 26500 26500 26650 26500 582
700 20250311 094400 1558711375 26550 26550 26550 26500 789
701 20250311 094300 1537794925 26550 26650 26650 26500 974
702 20250311 094200 1511950925 26700 26650 26700 26550 252
703 20250311 094100 1505247375 26550 26700 26700 26550 671
704 20250311 094000 1487367025 26700 26450 26700 26450 3011
705 20250311 093900 1407278325 26400 26450 26475 26400 1212
706 20250311 093800 1375260050 26500 26500 26500 26450 1052
707 20250311 093700 1347384050 26500 26500 26550 26500 319
708 20250311 093600 1338929500 26500 26450 26500 26400 1281
709 20250311 093500 1305088750 26450 26500 26500 26450 1643
710 20250311 093400 1261570750 26500 26600 26600 26500 406
711 20250311 093300 1250775300 26600 26650 26650 26600 661
712 20250311 093200 1233188500 26600 26550 26600 26500 895
713 20250311 093100 1209421400 26550 26600 26600 26500 465
714 20250311 093000 1197089200 26600 26600 26650 26550 763
715 20250311 092900 1176793850 26600 26600 26650 26600 411
716 20250311 092800 1165859850 26550 26550 26600 26500 1172
717 20250311 092700 1134747250 26550 26550 26550 26500 327
718 20250311 092600 1126074050 26550 26650 26650 26500 494
719 20250311 092500 1112971350 26650 26600 26650 26550 1035
720 20250311 092400 1085467100 26600 26650 26650 26600 560
721 20250311 092300 1070566100 26550 26550 26600 26550 1306
722 20250311 092200 1035885200 26500 26500 26550 26500 807
723 20250311 092100 1014497650 26500 26550 26550 26500 218
724 20250311 092000 1008719750 26550 26500 26550 26500 243
725 20250311 091900 1002278500 26500 26600 26650 26500 1263
726 20250311 091800 968728300 26600 26550 26600 26500 1137
727 20250311 091700 938530150 26450 26450 26550 26400 413
728 20250311 091600 927612850 26450 26450 26550 26450 618
729 20250311 091500 911247650 26450 26450 26450 26450 207
730 20250311 091400 905772500 26450 26350 26450 26350 1476
731 20250311 091300 866856000 26400 26400 26450 26350 1259
732 20250311 091200 833583700 26350 26300 26350 26300 1479
733 20250311 091100 794675450 26300 26250 26350 26250 299
734 20250311 091000 786815850 26250 26350 26350 26250 2180
735 20250311 090900 729547000 26300 26300 26350 26150 2855
736 20250311 090800 654581600 26200 26300 26300 26200 1560
737 20250311 090700 613639850 26300 26250 26300 26200 1886
738 20250311 090600 564140925 26300 26400 26400 26200 2563
739 20250311 090500 496739200 26400 26375 26450 26375 2258
740 20250311 090400 437095375 26350 26400 26400 26300 2317
741 20250311 090300 376039500 26400 26200 26400 26200 648
742 20250311 090200 359016800 26200 26250 26300 26150 3513
743 20250311 090100 266796450 26250 26450 26450 26100 3484
744 20250311 090000 175585150 26500 26550 26600 26300 6625