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

761
383310/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213900,2304847525,28150,28150,28150,28150,1527
20250311,213800,2304847525,28150,28150,28150,28150,0
20250311,213700,2304847525,28150,28150,28150,28150,0
20250311,213600,2304847525,28150,28150,28150,28150,0
20250311,213500,2304847525,28150,28150,28150,28150,0
20250311,213400,2304847525,28150,28150,28150,28150,0
20250311,213300,2304847525,28150,28150,28150,28150,0
20250311,213200,2304847525,28150,28150,28150,28150,0
20250311,213100,2304847525,28150,28150,28150,28150,0
20250311,213000,2304847525,28150,28150,28150,28150,0
20250311,212900,2304847525,28150,28150,28150,28150,0
20250311,212800,2304847525,28150,28150,28150,28150,0
20250311,212700,2304847525,28150,28150,28150,28150,0
20250311,212600,2304847525,28150,28150,28150,28150,0
20250311,212500,2304847525,28150,28150,28150,28150,0
20250311,212400,2304847525,28150,28150,28150,28150,0
20250311,212300,2304847525,28150,28150,28150,28150,0
20250311,212200,2304847525,28150,28150,28150,28150,0
20250311,212100,2304847525,28150,28150,28150,28150,0
20250311,212000,2304847525,28150,28150,28150,28150,0
20250311,211900,2304847525,28150,28150,28150,28150,0
20250311,211800,2304847525,28150,28150,28150,28150,0
20250311,211700,2304847525,28150,28150,28150,28150,0
20250311,211600,2304847525,28150,28150,28150,28150,0
20250311,211500,2304847525,28150,28150,28150,28150,0
20250311,211400,2304847525,28150,28150,28150,28150,0
20250311,211300,2304847525,28150,28150,28150,28150,0
20250311,211200,2304847525,28150,28150,28150,28150,0
20250311,211100,2304847525,28150,28150,28150,28150,0
20250311,211000,2304847525,28150,28150,28150,28150,0
20250311,210900,2304847525,28150,28150,28150,28150,1527
20250311,210800,2304847525,28150,28150,28150,28150,0
20250311,210700,2304847525,28150,28150,28150,28150,0
20250311,210600,2304847525,28150,28150,28150,28150,0
20250311,210500,2304847525,28150,28150,28150,28150,0
20250311,210400,2304847525,28150,28150,28150,28150,0
20250311,210300,2304847525,28150,28150,28150,28150,0
20250311,210200,2304847525,28150,28150,28150,28150,0
20250311,210100,2304847525,28150,28150,28150,28150,0
20250311,210000,2304847525,28150,28150,28150,28150,0
20250311,205900,2304847525,28150,28150,28150,28150,0
20250311,205800,2304847525,28150,28150,28150,28150,0
20250311,205700,2304847525,28150,28150,28150,28150,0
20250311,205600,2304847525,28150,28150,28150,28150,0
20250311,205500,2304847525,28150,28150,28150,28150,0
20250311,205400,2304847525,28150,28150,28150,28150,0
20250311,205300,2304847525,28150,28150,28150,28150,0
20250311,205200,2304847525,28150,28150,28150,28150,0
20250311,205100,2304847525,28150,28150,28150,28150,0
20250311,205000,2304847525,28150,28150,28150,28150,0
20250311,204900,2304847525,28150,28150,28150,28150,0
20250311,204800,2304847525,28150,28150,28150,28150,0
20250311,204700,2304847525,28150,28150,28150,28150,0
20250311,204600,2304847525,28150,28150,28150,28150,0
20250311,204500,2304847525,28150,28150,28150,28150,0
20250311,204400,2304847525,28150,28150,28150,28150,0
20250311,204300,2304847525,28150,28150,28150,28150,0
20250311,204200,2304847525,28150,28150,28150,28150,0
20250311,204100,2304847525,28150,28150,28150,28150,0
20250311,204000,2304847525,28150,28150,28150,28150,0
20250311,203900,2304847525,28150,28150,28150,28150,1527
20250311,203800,2304847525,28150,28150,28150,28150,0
20250311,203700,2304847525,28150,28150,28150,28150,0
20250311,203600,2304847525,28150,28150,28150,28150,0
20250311,203500,2304847525,28150,28150,28150,28150,0
20250311,203400,2304847525,28150,28150,28150,28150,0
20250311,203300,2304847525,28150,28150,28150,28150,0
20250311,203200,2304847525,28150,28150,28150,28150,0
20250311,203100,2304847525,28150,28150,28150,28150,0
20250311,203000,2304847525,28150,28150,28150,28150,0
20250311,202900,2304847525,28150,28150,28150,28150,0
20250311,202800,2304847525,28150,28150,28150,28150,0
20250311,202700,2304847525,28150,28150,28150,28150,0
20250311,202600,2304847525,28150,28150,28150,28150,0
20250311,202500,2304847525,28150,28150,28150,28150,0
20250311,202400,2304847525,28150,28150,28150,28150,0
20250311,202300,2304847525,28150,28150,28150,28150,0
20250311,202200,2304847525,28150,28150,28150,28150,0
20250311,202100,2304847525,28150,28150,28150,28150,0
20250311,202000,2304847525,28150,28150,28150,28150,0
20250311,201900,2304847525,28150,28150,28150,28150,0
20250311,201800,2304847525,28150,28150,28150,28150,0
20250311,201700,2304847525,28150,28150,28150,28150,0
20250311,201600,2304847525,28150,28150,28150,28150,0
20250311,201500,2304847525,28150,28150,28150,28150,0
20250311,201400,2304847525,28150,28150,28150,28150,0
20250311,201300,2304847525,28150,28150,28150,28150,0
20250311,201200,2304847525,28150,28150,28150,28150,0
20250311,201100,2304847525,28150,28150,28150,28150,0
20250311,201000,2304847525,28150,28150,28150,28150,0
20250311,200900,2304847525,28150,28150,28150,28150,1527
20250311,200800,2304847525,28150,28150,28150,28150,0
20250311,200700,2304847525,28150,28150,28150,28150,0
20250311,200600,2304847525,28150,28150,28150,28150,0
20250311,200500,2304847525,28150,28150,28150,28150,0
20250311,200400,2304847525,28150,28150,28150,28150,0
20250311,200300,2304847525,28150,28150,28150,28150,0
20250311,200200,2304847525,28150,28150,28150,28150,0
20250311,200100,2304847525,28150,28150,28150,28150,0
20250311,200000,2304847525,28150,28150,28150,28150,0
20250311,195900,2304847525,28150,28150,28150,28150,0
20250311,195800,2304847525,28150,28150,28150,28150,0
20250311,195700,2304847525,28150,28150,28150,28150,0
20250311,195600,2304847525,28150,28150,28150,28150,0
20250311,195500,2304847525,28150,28150,28150,28150,0
20250311,195400,2304847525,28150,28150,28150,28150,0
20250311,195300,2304847525,28150,28150,28150,28150,0
20250311,195200,2304847525,28150,28150,28150,28150,0
20250311,195100,2304847525,28150,28150,28150,28150,0
20250311,195000,2304847525,28150,28150,28150,28150,0
20250311,194900,2304847525,28150,28150,28150,28150,0
20250311,194800,2304847525,28150,28150,28150,28150,0
20250311,194700,2304847525,28150,28150,28150,28150,0
20250311,194600,2304847525,28150,28150,28150,28150,0
20250311,194500,2304847525,28150,28150,28150,28150,0
20250311,194400,2304847525,28150,28150,28150,28150,0
20250311,194300,2304847525,28150,28150,28150,28150,0
20250311,194200,2304847525,28150,28150,28150,28150,0
20250311,194100,2304847525,28150,28150,28150,28150,0
20250311,194000,2304847525,28150,28150,28150,28150,0
20250311,193900,2304847525,28150,28150,28150,28150,1527
20250311,193800,2304847525,28150,28150,28150,28150,0
20250311,193700,2304847525,28150,28150,28150,28150,0
20250311,193600,2304847525,28150,28150,28150,28150,0
20250311,193500,2304847525,28150,28150,28150,28150,0
20250311,193400,2304847525,28150,28150,28150,28150,0
20250311,193300,2304847525,28150,28150,28150,28150,0
20250311,193200,2304847525,28150,28150,28150,28150,0
20250311,193100,2304847525,28150,28150,28150,28150,0
20250311,193000,2304847525,28150,28150,28150,28150,0
20250311,192900,2304847525,28150,28150,28150,28150,0
20250311,192800,2304847525,28150,28150,28150,28150,0
20250311,192700,2304847525,28150,28150,28150,28150,0
20250311,192600,2304847525,28150,28150,28150,28150,0
20250311,192500,2304847525,28150,28150,28150,28150,0
20250311,192400,2304847525,28150,28150,28150,28150,0
20250311,192300,2304847525,28150,28150,28150,28150,0
20250311,192200,2304847525,28150,28150,28150,28150,0
20250311,192100,2304847525,28150,28150,28150,28150,0
20250311,192000,2304847525,28150,28150,28150,28150,0
20250311,191900,2304847525,28150,28150,28150,28150,0
20250311,191800,2304847525,28150,28150,28150,28150,0
20250311,191700,2304847525,28150,28150,28150,28150,0
20250311,191600,2304847525,28150,28150,28150,28150,0
20250311,191500,2304847525,28150,28150,28150,28150,0
20250311,191400,2304847525,28150,28150,28150,28150,0
20250311,191300,2304847525,28150,28150,28150,28150,0
20250311,191200,2304847525,28150,28150,28150,28150,0
20250311,191100,2304847525,28150,28150,28150,28150,0
20250311,191000,2304847525,28150,28150,28150,28150,0
20250311,190900,2304847525,28150,28150,28150,28150,1527
20250311,190800,2304847525,28150,28150,28150,28150,0
20250311,190700,2304847525,28150,28150,28150,28150,0
20250311,190600,2304847525,28150,28150,28150,28150,0
20250311,190500,2304847525,28150,28150,28150,28150,0
20250311,190400,2304847525,28150,28150,28150,28150,0
20250311,190300,2304847525,28150,28150,28150,28150,0
20250311,190200,2304847525,28150,28150,28150,28150,0
20250311,190100,2304847525,28150,28150,28150,28150,0
20250311,190000,2304847525,28150,28150,28150,28150,0
20250311,185900,2304847525,28150,28150,28150,28150,0
20250311,185800,2304847525,28150,28150,28150,28150,0
20250311,185700,2304847525,28150,28150,28150,28150,0
20250311,185600,2304847525,28150,28150,28150,28150,0
20250311,185500,2304847525,28150,28150,28150,28150,0
20250311,185400,2304847525,28150,28150,28150,28150,0
20250311,185300,2304847525,28150,28150,28150,28150,0
20250311,185200,2304847525,28150,28150,28150,28150,0
20250311,185100,2304847525,28150,28150,28150,28150,0
20250311,185000,2304847525,28150,28150,28150,28150,0
20250311,184900,2304847525,28150,28150,28150,28150,0
20250311,184800,2304847525,28150,28150,28150,28150,0
20250311,184700,2304847525,28150,28150,28150,28150,0
20250311,184600,2304847525,28150,28150,28150,28150,0
20250311,184500,2304847525,28150,28150,28150,28150,0
20250311,184400,2304847525,28150,28150,28150,28150,0
20250311,184300,2304847525,28150,28150,28150,28150,0
20250311,184200,2304847525,28150,28150,28150,28150,0
20250311,184100,2304847525,28150,28150,28150,28150,0
20250311,184000,2304847525,28150,28150,28150,28150,0
20250311,183900,2304847525,28150,28150,28150,28150,1527
20250311,183800,2304847525,28150,28150,28150,28150,0
20250311,183700,2304847525,28150,28150,28150,28150,0
20250311,183600,2304847525,28150,28150,28150,28150,0
20250311,183500,2304847525,28150,28150,28150,28150,0
20250311,183400,2304847525,28150,28150,28150,28150,0
20250311,183300,2304847525,28150,28150,28150,28150,0
20250311,183200,2304847525,28150,28150,28150,28150,0
20250311,183100,2304847525,28150,28150,28150,28150,0
20250311,183000,2304847525,28150,28150,28150,28150,0
20250311,182900,2304847525,28150,28150,28150,28150,0
20250311,182800,2304847525,28150,28150,28150,28150,0
20250311,182700,2304847525,28150,28150,28150,28150,0
20250311,182600,2304847525,28150,28150,28150,28150,0
20250311,182500,2304847525,28150,28150,28150,28150,0
20250311,182400,2304847525,28150,28150,28150,28150,0
20250311,182300,2304847525,28150,28150,28150,28150,0
20250311,182200,2304847525,28150,28150,28150,28150,0
20250311,182100,2304847525,28150,28150,28150,28150,0
20250311,182000,2304847525,28150,28150,28150,28150,0
20250311,181900,2304847525,28150,28150,28150,28150,0
20250311,181800,2304847525,28150,28150,28150,28150,0
20250311,181700,2304847525,28150,28150,28150,28150,0
20250311,181600,2304847525,28150,28150,28150,28150,0
20250311,181500,2304847525,28150,28150,28150,28150,0
20250311,181400,2304847525,28150,28150,28150,28150,0
20250311,181300,2304847525,28150,28150,28150,28150,0
20250311,181200,2304847525,28150,28150,28150,28150,0
20250311,181100,2304847525,28150,28150,28150,28150,0
20250311,181000,2304847525,28150,28150,28150,28150,0
20250311,180900,2304847525,28150,28150,28150,28150,1527
20250311,180800,2304847525,28150,28150,28150,28150,0
20250311,180700,2304847525,28150,28150,28150,28150,0
20250311,180600,2304847525,28150,28150,28150,28150,0
20250311,180500,2304847525,28150,28150,28150,28150,0
20250311,180400,2304847525,28150,28150,28150,28150,0
20250311,180300,2304847525,28150,28150,28150,28150,0
20250311,180200,2304847525,28150,28150,28150,28150,0
20250311,180100,2304847525,28150,28150,28150,28150,0
20250311,180000,2304847525,28150,28150,28150,28150,0
20250311,175900,2304847525,28150,28150,28150,28150,0
20250311,175800,2304847525,28150,28150,28150,28150,0
20250311,175700,2304847525,28150,28150,28150,28150,0
20250311,175600,2304847525,28150,28150,28150,28150,0
20250311,175500,2304847525,28150,28150,28150,28150,0
20250311,175400,2304847525,28150,28150,28150,28150,0
20250311,175300,2304847525,28150,28150,28150,28150,0
20250311,175200,2304847525,28150,28150,28150,28150,0
20250311,175100,2304847525,28150,28150,28150,28150,0
20250311,175000,2304847525,28150,28150,28150,28150,0
20250311,174900,2304847525,28150,28150,28150,28150,0
20250311,174800,2304847525,28150,28150,28150,28150,0
20250311,174700,2304847525,28150,28150,28150,28150,0
20250311,174600,2304847525,28150,28150,28150,28150,0
20250311,174500,2304847525,28150,28150,28150,28150,0
20250311,174400,2304847525,28150,28150,28150,28150,0
20250311,174300,2304847525,28150,28150,28150,28150,0
20250311,174200,2304847525,28150,28150,28150,28150,0
20250311,174100,2304847525,28150,28150,28150,28150,0
20250311,174000,2304847525,28150,28150,28150,28150,0
20250311,173900,2304847525,28150,28150,28150,28150,1527
20250311,173800,2304847525,28150,28150,28150,28150,0
20250311,173700,2304847525,28150,28150,28150,28150,0
20250311,173600,2304847525,28150,28150,28150,28150,0
20250311,173500,2304847525,28150,28150,28150,28150,0
20250311,173400,2304847525,28150,28150,28150,28150,0
20250311,173300,2304847525,28150,28150,28150,28150,0
20250311,173200,2304847525,28150,28150,28150,28150,0
20250311,173100,2304847525,28150,28150,28150,28150,0
20250311,173000,2304847525,28150,28150,28150,28150,0
20250311,172900,2304847525,28150,28150,28150,28150,0
20250311,172800,2304847525,28150,28150,28150,28150,0
20250311,172700,2304847525,28150,28150,28150,28150,0
20250311,172600,2304847525,28150,28150,28150,28150,0
20250311,172500,2304847525,28150,28150,28150,28150,0
20250311,172400,2304847525,28150,28150,28150,28150,0
20250311,172300,2304847525,28150,28150,28150,28150,0
20250311,172200,2304847525,28150,28150,28150,28150,0
20250311,172100,2304847525,28150,28150,28150,28150,0
20250311,172000,2304847525,28150,28150,28150,28150,0
20250311,171900,2304847525,28150,28150,28150,28150,0
20250311,171800,2304847525,28150,28150,28150,28150,0
20250311,171700,2304847525,28150,28150,28150,28150,0
20250311,171600,2304847525,28150,28150,28150,28150,0
20250311,171500,2304847525,28150,28150,28150,28150,0
20250311,171400,2304847525,28150,28150,28150,28150,0
20250311,171300,2304847525,28150,28150,28150,28150,0
20250311,171200,2304847525,28150,28150,28150,28150,0
20250311,171100,2304847525,28150,28150,28150,28150,0
20250311,171000,2304847525,28150,28150,28150,28150,0
20250311,170900,2304847525,28150,28150,28150,28150,1527
20250311,170800,2304847525,28150,28150,28150,28150,0
20250311,170700,2304847525,28150,28150,28150,28150,0
20250311,170600,2304847525,28150,28150,28150,28150,0
20250311,170500,2304847525,28150,28150,28150,28150,0
20250311,170400,2304847525,28150,28150,28150,28150,0
20250311,170300,2304847525,28150,28150,28150,28150,0
20250311,170200,2304847525,28150,28150,28150,28150,0
20250311,170100,2304847525,28150,28150,28150,28150,0
20250311,170000,2304847525,28150,28150,28150,28150,0
20250311,165900,2304847525,28150,28150,28150,28150,0
20250311,165800,2304847525,28150,28150,28150,28150,0
20250311,165700,2304847525,28150,28150,28150,28150,0
20250311,165600,2304847525,28150,28150,28150,28150,0
20250311,165500,2304847525,28150,28150,28150,28150,0
20250311,165400,2304847525,28150,28150,28150,28150,0
20250311,165300,2304847525,28150,28150,28150,28150,0
20250311,165200,2304847525,28150,28150,28150,28150,0
20250311,165100,2304847525,28150,28150,28150,28150,0
20250311,165000,2304847525,28150,28150,28150,28150,0
20250311,164900,2304847525,28150,28150,28150,28150,0
20250311,164800,2304847525,28150,28150,28150,28150,0
20250311,164700,2304847525,28150,28150,28150,28150,0
20250311,164600,2304847525,28150,28150,28150,28150,0
20250311,164500,2304847525,28150,28150,28150,28150,0
20250311,164400,2304847525,28150,28150,28150,28150,0
20250311,164300,2304847525,28150,28150,28150,28150,0
20250311,164200,2304847525,28150,28150,28150,28150,0
20250311,164100,2304847525,28150,28150,28150,28150,0
20250311,164000,2304847525,28150,28150,28150,28150,0
20250311,163900,2304847525,28150,28150,28150,28150,1527
20250311,163800,2304847525,28150,28150,28150,28150,0
20250311,163700,2304847525,28150,28150,28150,28150,0
20250311,163600,2304847525,28150,28150,28150,28150,0
20250311,163500,2304847525,28150,28150,28150,28150,0
20250311,163400,2304847525,28150,28150,28150,28150,0
20250311,163300,2304847525,28150,28150,28150,28150,0
20250311,163200,2304847525,28150,28150,28150,28150,0
20250311,163100,2304847525,28150,28150,28150,28150,0
20250311,163000,2304847525,28150,28150,28150,28150,0
20250311,162900,2304847525,28150,28150,28150,28150,0
20250311,162800,2304847525,28150,28150,28150,28150,0
20250311,162700,2304847525,28150,28150,28150,28150,0
20250311,162600,2304847525,28150,28150,28150,28150,0
20250311,162500,2304847525,28150,28150,28150,28150,0
20250311,162400,2304847525,28150,28150,28150,28150,0
20250311,162300,2304847525,28150,28150,28150,28150,0
20250311,162200,2304847525,28150,28150,28150,28150,0
20250311,162100,2304847525,28150,28150,28150,28150,0
20250311,162000,2304847525,28150,28150,28150,28150,0
20250311,161900,2304847525,28150,28150,28150,28150,0
20250311,161800,2304847525,28150,28150,28150,28150,0
20250311,161700,2304847525,28150,28150,28150,28150,0
20250311,161600,2304847525,28150,28150,28150,28150,0
20250311,161500,2304847525,28150,28150,28150,28150,0
20250311,161400,2304847525,28150,28150,28150,28150,0
20250311,161300,2304847525,28150,28150,28150,28150,0
20250311,161200,2304847525,28150,28150,28150,28150,0
20250311,161100,2304847525,28150,28150,28150,28150,0
20250311,161000,2304847525,28150,28150,28150,28150,0
20250311,160900,2304847525,28150,28150,28150,28150,1527
20250311,160800,2304847525,28150,28150,28150,28150,0
20250311,160700,2304847525,28150,28150,28150,28150,0
20250311,160600,2304847525,28150,28150,28150,28150,0
20250311,160500,2304847525,28150,28150,28150,28150,0
20250311,160400,2304847525,28150,28150,28150,28150,0
20250311,160300,2304847525,28150,28150,28150,28150,0
20250311,160200,2304847525,28150,28150,28150,28150,0
20250311,160100,2304847525,28150,28150,28150,28150,0
20250311,160000,2304847525,28150,28150,28150,28150,0
20250311,155900,2304847525,28150,28150,28150,28150,0
20250311,155800,2304847525,28150,28150,28150,28150,0
20250311,155700,2304847525,28150,28150,28150,28150,0
20250311,155600,2304847525,28150,28150,28150,28150,0
20250311,155500,2304847525,28150,28150,28150,28150,0
20250311,155400,2304847525,28150,28150,28150,28150,0
20250311,155300,2304847525,28150,28150,28150,28150,0
20250311,155200,2304847525,28150,28150,28150,28150,0
20250311,155100,2304847525,28150,28150,28150,28150,0
20250311,155000,2304847525,28150,28150,28150,28150,0
20250311,154900,2304847525,28150,28150,28150,28150,0
20250311,154800,2304847525,28150,28150,28150,28150,0
20250311,154700,2304847525,28150,28150,28150,28150,0
20250311,154600,2304847525,28150,28150,28150,28150,0
20250311,154500,2304847525,28150,28150,28150,28150,0
20250311,154400,2304847525,28150,28150,28150,28150,0
20250311,154300,2304847525,28150,28150,28150,28150,0
20250311,154200,2304847525,28150,28150,28150,28150,0
20250311,154100,2304847525,28150,28150,28150,28150,0
20250311,154000,2304847525,28150,28150,28150,28150,0
20250311,153900,2304847525,28150,28150,28150,28150,1527
20250311,153800,2304847525,28150,28150,28150,28150,0
20250311,153700,2304847525,28150,28150,28150,28150,0
20250311,153600,2304847525,28150,28150,28150,28150,0
20250311,153500,2304847525,28150,28150,28150,28150,0
20250311,153400,2304847525,28150,28150,28150,28150,0
20250311,153300,2304847525,28150,28150,28150,28150,0
20250311,153200,2304847525,28150,28150,28150,28150,0
20250311,153100,2304847525,28150,28150,28150,28150,0
20250311,153000,2304847525,28150,28150,28150,28150,1527
20250311,152900,2261862475,28000,28000,28000,28000,0
20250311,152800,2261862475,28000,28000,28000,28000,0
20250311,152700,2261862475,28000,28000,28000,28000,0
20250311,152600,2261862475,28000,28000,28000,28000,0
20250311,152500,2261862475,28000,28000,28000,28000,0
20250311,152400,2261862475,28000,28000,28000,28000,0
20250311,152300,2261862475,28000,28000,28000,28000,0
20250311,152200,2261862475,28000,28000,28000,28000,0
20250311,152100,2261862475,28000,28000,28000,28000,0
20250311,152000,2261862475,28000,28000,28000,28000,0
20250311,151900,2261862475,28000,28100,28150,28000,91
20250311,151800,2259309475,28100,28100,28100,28100,34
20250311,151700,2258354075,28100,28100,28100,28050,10
20250311,151600,2258073325,28100,28100,28100,28050,127
20250311,151500,2254505275,28050,28050,28050,28000,51
20250311,151400,2253075325,28050,28050,28050,28050,124
20250311,151300,2249597125,28050,28050,28050,28050,3
20250311,151200,2249512975,28050,28000,28050,28000,23
20250311,151100,2248868675,27950,28000,28000,27950,27
20250311,151000,2248113275,27950,27950,27950,27950,1
20250311,150900,2248085325,28000,28000,28000,27900,1020
20250311,150800,2219574375,28050,28000,28050,27950,223
20250311,150700,2213330375,27950,28000,28100,27950,209
20250311,150600,2207467925,28000,28050,28100,27950,338
20250311,150500,2197985325,27950,28000,28100,27950,262
20250311,150400,2190648025,27950,27950,27950,27950,3
20250311,150300,2190564175,27950,27975,27975,27950,11
20250311,150200,2190256700,27950,27950,27950,27950,15
20250311,150100,2189837450,27950,27950,27950,27950,13
20250311,150000,2189474100,27950,27950,28000,27950,98
20250311,145900,2186734900,27950,28000,28000,27950,99
20250311,145800,2183967650,27950,27950,28100,27950,361
20250311,145700,2173859900,27950,27975,28000,27950,51
20250311,145600,2172432675,27950,27950,27950,27950,13
20250311,145500,2172069325,27950,27950,27950,27950,0
20250311,145400,2172069325,27950,27950,27950,27950,25
20250311,145300,2171370575,28000,28000,28000,27950,365
20250311,145200,2161163725,28000,28000,28000,28000,56
20250311,145100,2159595725,27950,28000,28000,27950,86
20250311,145000,2157187875,27950,27950,27950,27950,17
20250311,144900,2156712725,27950,27950,27950,27950,13
20250311,144800,2156349375,28000,28000,28000,28000,1
20250311,144700,2156321375,27950,27950,27950,27950,67
20250311,144600,2154448725,28000,28000,28000,27950,424
20250311,144500,2142577575,28000,28000,28000,28000,11
20250311,144400,2142269575,28000,28000,28000,28000,0
20250311,144300,2142269575,28000,28050,28050,28000,89
20250311,144200,2139775875,28000,28000,28000,27950,332
20250311,144100,2130487325,28000,28050,28050,28000,54
20250311,144000,2128973225,28000,28050,28050,28000,305
20250311,143900,2120427675,28000,28000,28000,28000,11
20250311,143800,2120119675,28050,28050,28050,28050,5
20250311,143700,2119979425,28000,28000,28000,28000,66
20250311,143600,2118131425,28000,28000,28000,28000,11
20250311,143500,2117823425,27950,27950,27950,27950,0
20250311,143400,2117823425,27950,28000,28050,27950,314
20250311,143300,2109045475,28000,28000,28000,28000,206
20250311,143200,2103277475,28000,28000,28000,28000,315
20250311,143100,2094457475,28050,28050,28050,28050,2
20250311,143000,2094401375,28050,28050,28050,28000,13
20250311,142900,2094037275,28000,28000,28000,28000,0
20250311,142800,2094037275,28000,28000,28000,28000,251
20250311,142700,2087009275,28000,28000,28000,28000,60
20250311,142600,2085329275,28000,28000,28000,28000,11
20250311,142500,2085021275,28000,28000,28000,28000,0
20250311,142400,2085021275,28000,28000,28000,28000,24
20250311,142300,2084349275,28000,28000,28000,28000,11
20250311,142200,2084041275,28000,28000,28000,28000,7
20250311,142100,2083845275,28050,28050,28050,28050,12
20250311,142000,2083508675,28000,28000,28000,28000,2
20250311,141900,2083452675,28000,28000,28000,28000,74
20250311,141800,2081380675,28200,28050,28200,28000,341
20250311,141700,2071807425,28000,28000,28000,28000,123
20250311,141600,2068363425,28000,28000,28000,28000,5
20250311,141500,2068223425,28000,28050,28050,28000,2
20250311,141400,2068167375,28000,28000,28000,28000,30
20250311,141300,2067327375,28050,28000,28050,28000,40
20250311,141200,2066207325,27950,28000,28000,27950,196
20250311,141100,2060724125,28000,28000,28000,27950,105
20250311,141000,2057785625,28000,28000,28000,28000,553
20250311,140900,2042301625,28000,28050,28050,28000,486
20250311,140800,2028669575,28100,28100,28100,28100,421
20250311,140700,2016839475,28100,28100,28100,28100,0
20250311,140600,2016839475,28100,28100,28100,28100,12
20250311,140500,2016502275,28150,28150,28200,28100,231
20250311,140400,2010001575,28200,28200,28200,28150,32
20250311,140300,2009099775,28150,28150,28150,28150,0
20250311,140200,2009099775,28150,28150,28150,28150,1
20250311,140100,2009071625,28150,28150,28150,28150,60
20250311,140000,2007382625,28150,28150,28150,28150,128
20250311,135900,2003779425,28150,28150,28150,28150,10
20250311,135800,2003497925,28150,28150,28150,28150,2
20250311,135700,2003441625,28100,28100,28100,28100,0
20250311,135600,2003441625,28100,28100,28100,28100,4
20250311,135500,2003329225,28100,28100,28100,28100,28
20250311,135400,2002542425,28150,28150,28150,28100,324
20250311,135300,1993422325,28150,28150,28150,28150,2
20250311,135200,1993366025,28150,28150,28150,28150,1
20250311,135100,1993337875,28100,28150,28150,28100,30
20250311,135000,1992494825,28150,28200,28200,28150,20
20250311,134900,1991931725,28200,28200,28200,28200,1
20250311,134800,1991903525,28200,28200,28200,28200,0
20250311,134700,1991903525,28200,28150,28200,28150,33
20250311,134600,1990974525,28200,28200,28200,28200,90
20250311,134500,1988436525,28200,28200,28200,28200,0
20250311,134400,1988436525,28200,28200,28200,28050,219
20250311,134300,1982278675,28200,28200,28200,28200,0
20250311,134200,1982278675,28200,28200,28200,28200,1
20250311,134100,1982250475,28200,28200,28200,28200,0
20250311,134000,1982250475,28200,28200,28200,28200,2
20250311,133900,1982194075,28200,28200,28200,28200,10
20250311,133800,1981912075,28200,28200,28200,28200,2
20250311,133700,1981855675,28200,28200,28200,28200,0
20250311,133600,1981855675,28200,28200,28200,28200,10
20250311,133500,1981573675,28200,28200,28200,28200,13
20250311,133400,1981207075,28200,28200,28200,28200,5
20250311,133300,1981066075,28200,28150,28200,28150,238
20250311,133200,1974354875,28150,28100,28150,28100,320
20250311,133100,1965347175,28150,28150,28150,28150,11
20250311,133000,1965037525,28150,28150,28150,28100,70
20250311,132900,1963070275,28150,28150,28150,28150,44
20250311,132800,1961831675,28100,28100,28100,28075,208
20250311,132700,1955987000,28150,28150,28150,28150,1
20250311,132600,1955958850,28150,28150,28150,28150,6
20250311,132500,1955789950,28150,28150,28150,28150,2
20250311,132400,1955733650,28150,28150,28150,28150,8
20250311,132300,1955508450,28150,28150,28150,28150,21
20250311,132200,1954917300,28150,28150,28150,28150,17
20250311,132100,1954438750,28050,28050,28100,28050,270
20250311,132000,1946856950,28100,28100,28100,28100,0
20250311,131900,1946856950,28100,28000,28100,28000,51
20250311,131800,1945428850,28000,28000,28000,28000,0
20250311,131700,1945428850,28000,28000,28000,28000,4
20250311,131600,1945316850,28100,28100,28100,28100,7
20250311,131500,1945120150,28050,28050,28050,28050,41
20250311,131400,1943970100,27950,27950,27950,27950,50
20250311,131300,1942572600,27950,28000,28000,27950,60
20250311,131200,1940895550,27950,27950,27950,27950,0
20250311,131100,1940895550,27950,27950,27950,27950,0
20250311,131000,1940895550,27950,27950,27950,27950,0
20250311,130900,1940895550,27950,27950,27950,27950,4
20250311,130800,1940783750,27950,27950,27950,27950,1
20250311,130700,1940755800,28000,28000,28000,28000,235
20250311,130600,1934175800,28000,28000,28000,28000,24
20250311,130500,1933503800,28050,28025,28050,28000,35
20250311,130400,1932523275,28025,28050,28050,28025,41
20250311,130300,1931374125,28050,28050,28050,28050,2
20250311,130200,1931318025,28000,28000,28000,28000,22
20250311,130100,1930702025,28050,28050,28050,28050,1
20250311,130000,1930673975,28050,27950,28050,27950,27
20250311,125900,1929917625,27950,28000,28000,27950,30
20250311,125800,1929077825,28000,28000,28000,28000,0
20250311,125700,1929077825,28000,28000,28000,28000,0
20250311,125600,1929077825,28000,28000,28000,28000,0
20250311,125500,1929077825,28000,28000,28000,28000,3
20250311,125400,1928993825,28050,28050,28050,28050,5
20250311,125300,1928853575,28050,28050,28050,27950,9
20250311,125200,1928601425,27950,28050,28050,27950,15
20250311,125100,1928182025,27950,28000,28000,27950,378
20250311,125000,1917605525,28000,28000,28000,28000,0
20250311,124900,1917605525,28000,28000,28000,28000,503
20250311,124800,1903521525,28050,28050,28050,28050,0
20250311,124700,1903521525,28050,28050,28050,28050,212
20250311,124600,1897574925,28050,28050,28050,28050,4
20250311,124500,1897462725,28050,28000,28050,28000,58
20250311,124400,1895836075,28050,28050,28050,28050,197
20250311,124300,1890310225,28000,28050,28050,28000,961
20250311,124200,1863374175,28000,28000,28000,28000,200
20250311,124100,1857774175,28050,28050,28050,28050,1272
20250311,124000,1822094575,28100,28100,28100,28050,196
20250311,123900,1816588425,28100,28100,28100,28100,194
20250311,123800,1811137025,28150,28150,28150,28150,2
20250311,123700,1811080725,28150,28100,28150,28100,487
20250311,123600,1797394675,28100,28100,28100,28100,270
20250311,123500,1789807675,28050,28050,28050,28050,0
20250311,123400,1789807675,28050,28050,28100,28050,57
20250311,123300,1788208475,28100,28100,28100,28100,1
20250311,123200,1788180375,28100,28100,28100,28100,6
20250311,123100,1788011775,28100,28150,28150,28100,227
20250311,123000,1781632725,28150,28125,28150,28100,185
20250311,122900,1776433925,28150,28150,28150,28150,1
20250311,122800,1776405775,28100,28100,28100,28100,170
20250311,122700,1771628775,28100,28100,28100,28100,1
20250311,122600,1771600675,28150,28150,28150,28150,2
20250311,122500,1771544375,28150,28150,28150,28150,1
20250311,122400,1771516225,28100,28100,28100,28100,55
20250311,122300,1769970725,28150,28150,28150,28150,10
20250311,122200,1769689225,28150,28100,28150,28050,77
20250311,122100,1767525375,28100,28100,28100,28100,5
20250311,122000,1767384875,28100,28150,28150,28100,6
20250311,121900,1767216225,28050,28100,28100,28050,30
20250311,121800,1766374575,28150,28150,28150,28150,1
20250311,121700,1766346425,28150,28150,28150,28150,0
20250311,121600,1766346425,28150,28150,28150,28150,3
20250311,121500,1766261975,28050,28050,28050,28050,1
20250311,121400,1766233925,28200,28200,28200,28200,1
20250311,121300,1766205725,28200,28050,28200,28000,9
20250311,121200,1765952575,28150,28100,28150,28100,265
20250311,121100,1758498125,28150,28150,28150,28150,30
20250311,121000,1757653625,28150,28100,28150,28100,8
20250311,120900,1757428775,28100,28100,28100,28100,8
20250311,120800,1757203975,28100,28150,28150,28000,16
20250311,120700,1756754925,28100,28100,28100,28000,157
20250311,120600,1752344325,28100,28050,28100,28050,145
20250311,120500,1748277025,28050,28050,28050,28050,43
20250311,120400,1747070875,28050,28050,28050,28050,0
20250311,120300,1747070875,28050,28050,28050,28050,66
20250311,120200,1745219575,28000,28000,28000,28000,20
20250311,120100,1744659575,28000,28050,28050,28000,27
20250311,120000,1743903275,28050,28000,28050,28000,41
20250311,115900,1742754225,28050,28050,28050,28050,10
20250311,115800,1742473725,28050,28050,28050,28050,8
20250311,115700,1742249325,28050,28050,28050,28000,48
20250311,115600,1740903925,28050,28050,28050,28050,58
20250311,115500,1739277025,28050,28050,28050,28050,131
20250311,115400,1735602475,28100,28050,28100,28050,45
20250311,115300,1734338175,28100,28100,28100,28100,0
20250311,115200,1734338175,28100,28050,28100,28050,135
20250311,115100,1730548875,28000,28000,28000,28000,1
20250311,115000,1730520875,28050,28050,28050,28000,343
20250311,114900,1720915025,28025,28050,28050,28025,5
20250311,114800,1720774825,28050,28050,28050,28050,10
20250311,114700,1720494325,28025,28025,28025,28025,10
20250311,114600,1720214075,28025,28050,28050,28025,7
20250311,114500,1720017875,28000,28000,28000,28000,85
20250311,114400,1717637875,28050,28050,28050,28050,26
20250311,114300,1716908575,28050,28050,28050,28050,0
20250311,114200,1716908575,28050,28000,28050,28000,2
20250311,114100,1716852525,28000,28000,28000,28000,114
20250311,114000,1713660525,28000,28000,28000,28000,16
20250311,113900,1713212525,28050,27950,28050,27950,212
20250311,113800,1707276575,27950,27950,27950,27950,10
20250311,113700,1706997075,27950,27950,27950,27950,8
20250311,113600,1706773475,28000,28000,28000,28000,2
20250311,113500,1706717475,27950,27950,27950,27950,20
20250311,113400,1706158475,28000,28000,28000,28000,1
20250311,113300,1706130475,28000,27950,28000,27900,150
20250311,113200,1701943625,28000,28050,28050,28000,22
20250311,113100,1701327575,28000,28000,28000,28000,4
20250311,113000,1701215575,28000,28000,28000,28000,140
20250311,112900,1697295575,28050,28050,28050,28050,1
20250311,112800,1697267525,28000,28000,28000,28000,304
20250311,112700,1688755525,28000,28000,28000,27950,28
20250311,112600,1687971575,28000,28000,28000,28000,16
20250311,112500,1687523575,28000,28000,28000,28000,111
20250311,112400,1684415575,28000,28000,28000,27950,74
20250311,112300,1682343625,28050,28000,28050,27975,158
20250311,112200,1677919400,28000,28000,28000,28000,16
20250311,112100,1677471400,28000,27950,28000,27950,39
20250311,112000,1676380100,27950,27975,27975,27950,2
20250311,111900,1676324175,28000,27950,28000,27950,108
20250311,111800,1673305325,27950,27950,27950,27950,3
20250311,111700,1673221475,27900,27925,27950,27900,208
20250311,111600,1667408100,27925,27925,27925,27900,4
20250311,111500,1667296450,27925,27925,27925,27925,5
20250311,111400,1667156825,27900,27950,27950,27900,14
20250311,111300,1666766150,27950,27900,27950,27900,46
20250311,111200,1665482000,27900,27900,27900,27900,166
20250311,111100,1660850600,27850,27850,27850,27850,59
20250311,111000,1659207450,27850,27850,27850,27850,30
20250311,110900,1658371950,27850,27850,27900,27825,77
20250311,110800,1656227700,27850,27800,27850,27800,516
20250311,110700,1641878300,27800,27725,27800,27700,328
20250311,110600,1632776300,27750,27700,27750,27650,75
20250311,110500,1630698850,27700,27700,27700,27700,15
20250311,110400,1630283350,27700,27700,27700,27700,0
20250311,110300,1630283350,27700,27700,27700,27700,107
20250311,110200,1627319450,27700,27700,27700,27700,1
20250311,110100,1627291750,27650,27650,27700,27650,39
20250311,110000,1626213350,27650,27700,27700,27650,28
20250311,105900,1625437850,27700,27650,27700,27650,33
20250311,105800,1624524800,27700,27700,27700,27650,40
20250311,105700,1623417550,27650,27700,27700,27650,22
20250311,105600,1622808200,27700,27650,27700,27650,22
20250311,105500,1622199850,27650,27700,27700,27650,47
20250311,105400,1620900200,27700,27700,27700,27700,20
20250311,105300,1620346200,27700,27700,27700,27700,135
20250311,105200,1616606700,27750,27700,27750,27650,205
20250311,105100,1610929250,27650,27650,27650,27650,4
20250311,105000,1610818650,27700,27650,27700,27650,13
20250311,104900,1610459150,27650,27650,27650,27650,21
20250311,104800,1609878500,27650,27650,27650,27650,1
20250311,104700,1609850850,27650,27650,27650,27650,29
20250311,104600,1609049000,27600,27750,27750,27550,200
20250311,104500,1603527050,27750,27750,27750,27750,6
20250311,104400,1603360550,27750,27750,27750,27750,1
20250311,104300,1603332800,27700,27700,27700,27700,134
20250311,104200,1599621000,27650,27600,27650,27600,758
20250311,104100,1578663150,27550,27550,27550,27550,3
20250311,104000,1578580500,27550,27550,27550,27550,78
20250311,103900,1576431600,27550,27600,27600,27550,90
20250311,103800,1573951100,27600,27600,27600,27600,6
20250311,103700,1573785500,27600,27600,27600,27600,29
20250311,103600,1572985100,27650,27650,27650,27650,3
20250311,103500,1572902150,27500,27600,27650,27500,14
20250311,103400,1572516800,27500,27600,27600,27500,205
20250311,103300,1566865800,27600,27500,27600,27500,3
20250311,103200,1566783100,27500,27550,27600,27500,488
20250311,103100,1553354100,27600,27600,27600,27600,23
20250311,103000,1552719300,27600,27550,27600,27550,78
20250311,102900,1550566550,27550,27600,27600,27550,247
20250311,102800,1543761650,27600,27600,27600,27600,22
20250311,102700,1543154450,27600,27600,27600,27600,275
20250311,102600,1535564450,27500,27550,27550,27500,25
20250311,102500,1534876700,27550,27550,27550,27550,15
20250311,102400,1534463450,27550,27600,27600,27550,106
20250311,102300,1531542000,27600,27550,27600,27550,7
20250311,102200,1531348850,27550,27500,27550,27500,578
20250311,102100,1515434400,27450,27450,27450,27450,323
20250311,102000,1506568050,27450,27450,27450,27400,90
20250311,101900,1504099350,27400,27450,27450,27400,58
20250311,101800,1502507550,27450,27450,27450,27400,1585
20250311,101700,1459002200,27500,27500,27500,27450,123
20250311,101600,1455624950,27450,27500,27500,27450,120
20250311,101500,1452330150,27500,27500,27500,27450,137
20250311,101400,1448563650,27450,27500,27550,27450,394
20250311,101300,1437733050,27500,27500,27550,27500,2144
20250311,101200,1378763050,27525,27550,27550,27500,66
20250311,101100,1376946525,27550,27550,27550,27500,73
20250311,101000,1374936550,27600,27550,27600,27500,259
20250311,100900,1367808075,27550,27500,27550,27500,14
20250311,100800,1367423025,27550,27550,27550,27500,21
20250311,100700,1366844975,27500,27550,27550,27500,214
20250311,100600,1360957850,27550,27550,27550,27500,73
20250311,100500,1358946800,27550,27550,27550,27500,243
20250311,100400,1352252200,27550,27550,27600,27550,158
20250311,100300,1347897300,27550,27550,27550,27550,97
20250311,100200,1345224950,27550,27550,27600,27550,178
20250311,100100,1340320875,27550,27550,27600,27500,61
20250311,100000,1338639925,27600,27600,27600,27550,90
20250311,095900,1336156925,27500,27550,27600,27500,178
20250311,095800,1331245850,27600,27600,27600,27500,2991
20250311,095700,1248983700,27550,27550,27550,27500,332
20250311,095600,1239842600,27500,27500,27575,27500,211
20250311,095500,1234036600,27550,27550,27550,27500,110
20250311,095400,1231006250,27550,27500,27550,27500,504
20250311,095300,1217139500,27550,27550,27550,27500,126
20250311,095200,1213671700,27550,27550,27550,27550,890
20250311,095100,1189152200,27550,27550,27550,27500,162
20250311,095000,1184694250,27550,27625,27625,27500,6059
20250311,094900,1017648225,27600,27600,27600,27600,688
20250311,094800,998659425,27600,27650,27650,27600,1058
20250311,094700,969408125,27700,27750,27750,27700,351
20250311,094600,959685175,27750,27700,27750,27700,124
20250311,094500,956248225,27650,27700,27750,27650,346
20250311,094400,946674275,27750,27650,27750,27650,489
20250311,094300,933128250,27700,27950,27950,27700,1967
20250311,094200,878535850,27950,27800,27950,27800,471
20250311,094100,865396350,27900,27850,27900,27850,108
20250311,094000,862386850,27800,27850,27850,27800,300
20250311,093900,854040950,27800,27800,27800,27750,160
20250311,093800,849594150,27800,27800,27800,27800,4
20250311,093700,849482950,27750,27750,27750,27750,0
20250311,093600,849482950,27750,27800,27800,27750,128
20250311,093500,845924600,27800,27900,27900,27800,76
20250311,093400,843811400,27900,27950,27950,27800,87
20250311,093300,841391300,27950,27850,27950,27800,166
20250311,093200,836767950,27850,27775,27850,27750,24
20250311,093100,836100925,27750,27800,27800,27750,267
20250311,093000,828691025,27850,27850,27900,27800,265
20250311,092900,821315875,27800,27750,27800,27750,163
20250311,092800,816787475,27750,27750,27750,27700,121
20250311,092700,813430125,27700,27750,27750,27700,531
20250311,092600,798720975,27800,27750,27800,27750,163
20250311,092500,794197625,27750,27750,27750,27750,200
20250311,092400,788647625,27750,27750,27750,27750,184
20250311,092300,783541625,27850,27750,27850,27750,12
20250311,092200,783208525,27800,27800,27850,27800,132
20250311,092100,779537975,27800,27700,27800,27700,28
20250311,092000,778760775,27700,27700,27850,27700,295
20250311,091900,770587025,27800,27700,27850,27700,246
20250311,091800,763737125,27700,27750,27850,27700,847
20250311,091700,740213075,27750,27700,27750,27700,205
20250311,091600,734527775,27700,27600,27700,27550,346
20250311,091500,724974750,27600,27600,27650,27550,649
20250311,091400,707063050,27600,27650,27650,27600,281
20250311,091300,699304050,27600,27650,27650,27600,785
20250311,091200,677635800,27600,27550,27650,27550,700
20250311,091100,658328250,27600,27600,27625,27550,612
20250311,091000,641441350,27600,27750,27750,27600,923
20250311,090900,615945050,27750,27650,27750,27650,823
20250311,090800,593147000,27700,27600,27750,27600,2922
20250311,090700,512273550,27550,27700,27750,27500,4694
20250311,090600,382723350,27700,27950,27950,27700,1528
20250311,090500,340291800,27950,27800,27950,27800,463
20250311,090400,327385275,27750,27750,27875,27700,732
20250311,090300,307047650,27650,27650,27750,27550,1624
20250311,090200,262210850,27650,27750,27800,27600,1521
20250311,090100,220072500,27800,28000,28050,27750,3047
20250311,090000,135280700,27900,27900,28900,27900,4819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213900 2304847525 28150 28150 28150 28150 1527
3 20250311 213800 2304847525 28150 28150 28150 28150 0
4 20250311 213700 2304847525 28150 28150 28150 28150 0
5 20250311 213600 2304847525 28150 28150 28150 28150 0
6 20250311 213500 2304847525 28150 28150 28150 28150 0
7 20250311 213400 2304847525 28150 28150 28150 28150 0
8 20250311 213300 2304847525 28150 28150 28150 28150 0
9 20250311 213200 2304847525 28150 28150 28150 28150 0
10 20250311 213100 2304847525 28150 28150 28150 28150 0
11 20250311 213000 2304847525 28150 28150 28150 28150 0
12 20250311 212900 2304847525 28150 28150 28150 28150 0
13 20250311 212800 2304847525 28150 28150 28150 28150 0
14 20250311 212700 2304847525 28150 28150 28150 28150 0
15 20250311 212600 2304847525 28150 28150 28150 28150 0
16 20250311 212500 2304847525 28150 28150 28150 28150 0
17 20250311 212400 2304847525 28150 28150 28150 28150 0
18 20250311 212300 2304847525 28150 28150 28150 28150 0
19 20250311 212200 2304847525 28150 28150 28150 28150 0
20 20250311 212100 2304847525 28150 28150 28150 28150 0
21 20250311 212000 2304847525 28150 28150 28150 28150 0
22 20250311 211900 2304847525 28150 28150 28150 28150 0
23 20250311 211800 2304847525 28150 28150 28150 28150 0
24 20250311 211700 2304847525 28150 28150 28150 28150 0
25 20250311 211600 2304847525 28150 28150 28150 28150 0
26 20250311 211500 2304847525 28150 28150 28150 28150 0
27 20250311 211400 2304847525 28150 28150 28150 28150 0
28 20250311 211300 2304847525 28150 28150 28150 28150 0
29 20250311 211200 2304847525 28150 28150 28150 28150 0
30 20250311 211100 2304847525 28150 28150 28150 28150 0
31 20250311 211000 2304847525 28150 28150 28150 28150 0
32 20250311 210900 2304847525 28150 28150 28150 28150 1527
33 20250311 210800 2304847525 28150 28150 28150 28150 0
34 20250311 210700 2304847525 28150 28150 28150 28150 0
35 20250311 210600 2304847525 28150 28150 28150 28150 0
36 20250311 210500 2304847525 28150 28150 28150 28150 0
37 20250311 210400 2304847525 28150 28150 28150 28150 0
38 20250311 210300 2304847525 28150 28150 28150 28150 0
39 20250311 210200 2304847525 28150 28150 28150 28150 0
40 20250311 210100 2304847525 28150 28150 28150 28150 0
41 20250311 210000 2304847525 28150 28150 28150 28150 0
42 20250311 205900 2304847525 28150 28150 28150 28150 0
43 20250311 205800 2304847525 28150 28150 28150 28150 0
44 20250311 205700 2304847525 28150 28150 28150 28150 0
45 20250311 205600 2304847525 28150 28150 28150 28150 0
46 20250311 205500 2304847525 28150 28150 28150 28150 0
47 20250311 205400 2304847525 28150 28150 28150 28150 0
48 20250311 205300 2304847525 28150 28150 28150 28150 0
49 20250311 205200 2304847525 28150 28150 28150 28150 0
50 20250311 205100 2304847525 28150 28150 28150 28150 0
51 20250311 205000 2304847525 28150 28150 28150 28150 0
52 20250311 204900 2304847525 28150 28150 28150 28150 0
53 20250311 204800 2304847525 28150 28150 28150 28150 0
54 20250311 204700 2304847525 28150 28150 28150 28150 0
55 20250311 204600 2304847525 28150 28150 28150 28150 0
56 20250311 204500 2304847525 28150 28150 28150 28150 0
57 20250311 204400 2304847525 28150 28150 28150 28150 0
58 20250311 204300 2304847525 28150 28150 28150 28150 0
59 20250311 204200 2304847525 28150 28150 28150 28150 0
60 20250311 204100 2304847525 28150 28150 28150 28150 0
61 20250311 204000 2304847525 28150 28150 28150 28150 0
62 20250311 203900 2304847525 28150 28150 28150 28150 1527
63 20250311 203800 2304847525 28150 28150 28150 28150 0
64 20250311 203700 2304847525 28150 28150 28150 28150 0
65 20250311 203600 2304847525 28150 28150 28150 28150 0
66 20250311 203500 2304847525 28150 28150 28150 28150 0
67 20250311 203400 2304847525 28150 28150 28150 28150 0
68 20250311 203300 2304847525 28150 28150 28150 28150 0
69 20250311 203200 2304847525 28150 28150 28150 28150 0
70 20250311 203100 2304847525 28150 28150 28150 28150 0
71 20250311 203000 2304847525 28150 28150 28150 28150 0
72 20250311 202900 2304847525 28150 28150 28150 28150 0
73 20250311 202800 2304847525 28150 28150 28150 28150 0
74 20250311 202700 2304847525 28150 28150 28150 28150 0
75 20250311 202600 2304847525 28150 28150 28150 28150 0
76 20250311 202500 2304847525 28150 28150 28150 28150 0
77 20250311 202400 2304847525 28150 28150 28150 28150 0
78 20250311 202300 2304847525 28150 28150 28150 28150 0
79 20250311 202200 2304847525 28150 28150 28150 28150 0
80 20250311 202100 2304847525 28150 28150 28150 28150 0
81 20250311 202000 2304847525 28150 28150 28150 28150 0
82 20250311 201900 2304847525 28150 28150 28150 28150 0
83 20250311 201800 2304847525 28150 28150 28150 28150 0
84 20250311 201700 2304847525 28150 28150 28150 28150 0
85 20250311 201600 2304847525 28150 28150 28150 28150 0
86 20250311 201500 2304847525 28150 28150 28150 28150 0
87 20250311 201400 2304847525 28150 28150 28150 28150 0
88 20250311 201300 2304847525 28150 28150 28150 28150 0
89 20250311 201200 2304847525 28150 28150 28150 28150 0
90 20250311 201100 2304847525 28150 28150 28150 28150 0
91 20250311 201000 2304847525 28150 28150 28150 28150 0
92 20250311 200900 2304847525 28150 28150 28150 28150 1527
93 20250311 200800 2304847525 28150 28150 28150 28150 0
94 20250311 200700 2304847525 28150 28150 28150 28150 0
95 20250311 200600 2304847525 28150 28150 28150 28150 0
96 20250311 200500 2304847525 28150 28150 28150 28150 0
97 20250311 200400 2304847525 28150 28150 28150 28150 0
98 20250311 200300 2304847525 28150 28150 28150 28150 0
99 20250311 200200 2304847525 28150 28150 28150 28150 0
100 20250311 200100 2304847525 28150 28150 28150 28150 0
101 20250311 200000 2304847525 28150 28150 28150 28150 0
102 20250311 195900 2304847525 28150 28150 28150 28150 0
103 20250311 195800 2304847525 28150 28150 28150 28150 0
104 20250311 195700 2304847525 28150 28150 28150 28150 0
105 20250311 195600 2304847525 28150 28150 28150 28150 0
106 20250311 195500 2304847525 28150 28150 28150 28150 0
107 20250311 195400 2304847525 28150 28150 28150 28150 0
108 20250311 195300 2304847525 28150 28150 28150 28150 0
109 20250311 195200 2304847525 28150 28150 28150 28150 0
110 20250311 195100 2304847525 28150 28150 28150 28150 0
111 20250311 195000 2304847525 28150 28150 28150 28150 0
112 20250311 194900 2304847525 28150 28150 28150 28150 0
113 20250311 194800 2304847525 28150 28150 28150 28150 0
114 20250311 194700 2304847525 28150 28150 28150 28150 0
115 20250311 194600 2304847525 28150 28150 28150 28150 0
116 20250311 194500 2304847525 28150 28150 28150 28150 0
117 20250311 194400 2304847525 28150 28150 28150 28150 0
118 20250311 194300 2304847525 28150 28150 28150 28150 0
119 20250311 194200 2304847525 28150 28150 28150 28150 0
120 20250311 194100 2304847525 28150 28150 28150 28150 0
121 20250311 194000 2304847525 28150 28150 28150 28150 0
122 20250311 193900 2304847525 28150 28150 28150 28150 1527
123 20250311 193800 2304847525 28150 28150 28150 28150 0
124 20250311 193700 2304847525 28150 28150 28150 28150 0
125 20250311 193600 2304847525 28150 28150 28150 28150 0
126 20250311 193500 2304847525 28150 28150 28150 28150 0
127 20250311 193400 2304847525 28150 28150 28150 28150 0
128 20250311 193300 2304847525 28150 28150 28150 28150 0
129 20250311 193200 2304847525 28150 28150 28150 28150 0
130 20250311 193100 2304847525 28150 28150 28150 28150 0
131 20250311 193000 2304847525 28150 28150 28150 28150 0
132 20250311 192900 2304847525 28150 28150 28150 28150 0
133 20250311 192800 2304847525 28150 28150 28150 28150 0
134 20250311 192700 2304847525 28150 28150 28150 28150 0
135 20250311 192600 2304847525 28150 28150 28150 28150 0
136 20250311 192500 2304847525 28150 28150 28150 28150 0
137 20250311 192400 2304847525 28150 28150 28150 28150 0
138 20250311 192300 2304847525 28150 28150 28150 28150 0
139 20250311 192200 2304847525 28150 28150 28150 28150 0
140 20250311 192100 2304847525 28150 28150 28150 28150 0
141 20250311 192000 2304847525 28150 28150 28150 28150 0
142 20250311 191900 2304847525 28150 28150 28150 28150 0
143 20250311 191800 2304847525 28150 28150 28150 28150 0
144 20250311 191700 2304847525 28150 28150 28150 28150 0
145 20250311 191600 2304847525 28150 28150 28150 28150 0
146 20250311 191500 2304847525 28150 28150 28150 28150 0
147 20250311 191400 2304847525 28150 28150 28150 28150 0
148 20250311 191300 2304847525 28150 28150 28150 28150 0
149 20250311 191200 2304847525 28150 28150 28150 28150 0
150 20250311 191100 2304847525 28150 28150 28150 28150 0
151 20250311 191000 2304847525 28150 28150 28150 28150 0
152 20250311 190900 2304847525 28150 28150 28150 28150 1527
153 20250311 190800 2304847525 28150 28150 28150 28150 0
154 20250311 190700 2304847525 28150 28150 28150 28150 0
155 20250311 190600 2304847525 28150 28150 28150 28150 0
156 20250311 190500 2304847525 28150 28150 28150 28150 0
157 20250311 190400 2304847525 28150 28150 28150 28150 0
158 20250311 190300 2304847525 28150 28150 28150 28150 0
159 20250311 190200 2304847525 28150 28150 28150 28150 0
160 20250311 190100 2304847525 28150 28150 28150 28150 0
161 20250311 190000 2304847525 28150 28150 28150 28150 0
162 20250311 185900 2304847525 28150 28150 28150 28150 0
163 20250311 185800 2304847525 28150 28150 28150 28150 0
164 20250311 185700 2304847525 28150 28150 28150 28150 0
165 20250311 185600 2304847525 28150 28150 28150 28150 0
166 20250311 185500 2304847525 28150 28150 28150 28150 0
167 20250311 185400 2304847525 28150 28150 28150 28150 0
168 20250311 185300 2304847525 28150 28150 28150 28150 0
169 20250311 185200 2304847525 28150 28150 28150 28150 0
170 20250311 185100 2304847525 28150 28150 28150 28150 0
171 20250311 185000 2304847525 28150 28150 28150 28150 0
172 20250311 184900 2304847525 28150 28150 28150 28150 0
173 20250311 184800 2304847525 28150 28150 28150 28150 0
174 20250311 184700 2304847525 28150 28150 28150 28150 0
175 20250311 184600 2304847525 28150 28150 28150 28150 0
176 20250311 184500 2304847525 28150 28150 28150 28150 0
177 20250311 184400 2304847525 28150 28150 28150 28150 0
178 20250311 184300 2304847525 28150 28150 28150 28150 0
179 20250311 184200 2304847525 28150 28150 28150 28150 0
180 20250311 184100 2304847525 28150 28150 28150 28150 0
181 20250311 184000 2304847525 28150 28150 28150 28150 0
182 20250311 183900 2304847525 28150 28150 28150 28150 1527
183 20250311 183800 2304847525 28150 28150 28150 28150 0
184 20250311 183700 2304847525 28150 28150 28150 28150 0
185 20250311 183600 2304847525 28150 28150 28150 28150 0
186 20250311 183500 2304847525 28150 28150 28150 28150 0
187 20250311 183400 2304847525 28150 28150 28150 28150 0
188 20250311 183300 2304847525 28150 28150 28150 28150 0
189 20250311 183200 2304847525 28150 28150 28150 28150 0
190 20250311 183100 2304847525 28150 28150 28150 28150 0
191 20250311 183000 2304847525 28150 28150 28150 28150 0
192 20250311 182900 2304847525 28150 28150 28150 28150 0
193 20250311 182800 2304847525 28150 28150 28150 28150 0
194 20250311 182700 2304847525 28150 28150 28150 28150 0
195 20250311 182600 2304847525 28150 28150 28150 28150 0
196 20250311 182500 2304847525 28150 28150 28150 28150 0
197 20250311 182400 2304847525 28150 28150 28150 28150 0
198 20250311 182300 2304847525 28150 28150 28150 28150 0
199 20250311 182200 2304847525 28150 28150 28150 28150 0
200 20250311 182100 2304847525 28150 28150 28150 28150 0
201 20250311 182000 2304847525 28150 28150 28150 28150 0
202 20250311 181900 2304847525 28150 28150 28150 28150 0
203 20250311 181800 2304847525 28150 28150 28150 28150 0
204 20250311 181700 2304847525 28150 28150 28150 28150 0
205 20250311 181600 2304847525 28150 28150 28150 28150 0
206 20250311 181500 2304847525 28150 28150 28150 28150 0
207 20250311 181400 2304847525 28150 28150 28150 28150 0
208 20250311 181300 2304847525 28150 28150 28150 28150 0
209 20250311 181200 2304847525 28150 28150 28150 28150 0
210 20250311 181100 2304847525 28150 28150 28150 28150 0
211 20250311 181000 2304847525 28150 28150 28150 28150 0
212 20250311 180900 2304847525 28150 28150 28150 28150 1527
213 20250311 180800 2304847525 28150 28150 28150 28150 0
214 20250311 180700 2304847525 28150 28150 28150 28150 0
215 20250311 180600 2304847525 28150 28150 28150 28150 0
216 20250311 180500 2304847525 28150 28150 28150 28150 0
217 20250311 180400 2304847525 28150 28150 28150 28150 0
218 20250311 180300 2304847525 28150 28150 28150 28150 0
219 20250311 180200 2304847525 28150 28150 28150 28150 0
220 20250311 180100 2304847525 28150 28150 28150 28150 0
221 20250311 180000 2304847525 28150 28150 28150 28150 0
222 20250311 175900 2304847525 28150 28150 28150 28150 0
223 20250311 175800 2304847525 28150 28150 28150 28150 0
224 20250311 175700 2304847525 28150 28150 28150 28150 0
225 20250311 175600 2304847525 28150 28150 28150 28150 0
226 20250311 175500 2304847525 28150 28150 28150 28150 0
227 20250311 175400 2304847525 28150 28150 28150 28150 0
228 20250311 175300 2304847525 28150 28150 28150 28150 0
229 20250311 175200 2304847525 28150 28150 28150 28150 0
230 20250311 175100 2304847525 28150 28150 28150 28150 0
231 20250311 175000 2304847525 28150 28150 28150 28150 0
232 20250311 174900 2304847525 28150 28150 28150 28150 0
233 20250311 174800 2304847525 28150 28150 28150 28150 0
234 20250311 174700 2304847525 28150 28150 28150 28150 0
235 20250311 174600 2304847525 28150 28150 28150 28150 0
236 20250311 174500 2304847525 28150 28150 28150 28150 0
237 20250311 174400 2304847525 28150 28150 28150 28150 0
238 20250311 174300 2304847525 28150 28150 28150 28150 0
239 20250311 174200 2304847525 28150 28150 28150 28150 0
240 20250311 174100 2304847525 28150 28150 28150 28150 0
241 20250311 174000 2304847525 28150 28150 28150 28150 0
242 20250311 173900 2304847525 28150 28150 28150 28150 1527
243 20250311 173800 2304847525 28150 28150 28150 28150 0
244 20250311 173700 2304847525 28150 28150 28150 28150 0
245 20250311 173600 2304847525 28150 28150 28150 28150 0
246 20250311 173500 2304847525 28150 28150 28150 28150 0
247 20250311 173400 2304847525 28150 28150 28150 28150 0
248 20250311 173300 2304847525 28150 28150 28150 28150 0
249 20250311 173200 2304847525 28150 28150 28150 28150 0
250 20250311 173100 2304847525 28150 28150 28150 28150 0
251 20250311 173000 2304847525 28150 28150 28150 28150 0
252 20250311 172900 2304847525 28150 28150 28150 28150 0
253 20250311 172800 2304847525 28150 28150 28150 28150 0
254 20250311 172700 2304847525 28150 28150 28150 28150 0
255 20250311 172600 2304847525 28150 28150 28150 28150 0
256 20250311 172500 2304847525 28150 28150 28150 28150 0
257 20250311 172400 2304847525 28150 28150 28150 28150 0
258 20250311 172300 2304847525 28150 28150 28150 28150 0
259 20250311 172200 2304847525 28150 28150 28150 28150 0
260 20250311 172100 2304847525 28150 28150 28150 28150 0
261 20250311 172000 2304847525 28150 28150 28150 28150 0
262 20250311 171900 2304847525 28150 28150 28150 28150 0
263 20250311 171800 2304847525 28150 28150 28150 28150 0
264 20250311 171700 2304847525 28150 28150 28150 28150 0
265 20250311 171600 2304847525 28150 28150 28150 28150 0
266 20250311 171500 2304847525 28150 28150 28150 28150 0
267 20250311 171400 2304847525 28150 28150 28150 28150 0
268 20250311 171300 2304847525 28150 28150 28150 28150 0
269 20250311 171200 2304847525 28150 28150 28150 28150 0
270 20250311 171100 2304847525 28150 28150 28150 28150 0
271 20250311 171000 2304847525 28150 28150 28150 28150 0
272 20250311 170900 2304847525 28150 28150 28150 28150 1527
273 20250311 170800 2304847525 28150 28150 28150 28150 0
274 20250311 170700 2304847525 28150 28150 28150 28150 0
275 20250311 170600 2304847525 28150 28150 28150 28150 0
276 20250311 170500 2304847525 28150 28150 28150 28150 0
277 20250311 170400 2304847525 28150 28150 28150 28150 0
278 20250311 170300 2304847525 28150 28150 28150 28150 0
279 20250311 170200 2304847525 28150 28150 28150 28150 0
280 20250311 170100 2304847525 28150 28150 28150 28150 0
281 20250311 170000 2304847525 28150 28150 28150 28150 0
282 20250311 165900 2304847525 28150 28150 28150 28150 0
283 20250311 165800 2304847525 28150 28150 28150 28150 0
284 20250311 165700 2304847525 28150 28150 28150 28150 0
285 20250311 165600 2304847525 28150 28150 28150 28150 0
286 20250311 165500 2304847525 28150 28150 28150 28150 0
287 20250311 165400 2304847525 28150 28150 28150 28150 0
288 20250311 165300 2304847525 28150 28150 28150 28150 0
289 20250311 165200 2304847525 28150 28150 28150 28150 0
290 20250311 165100 2304847525 28150 28150 28150 28150 0
291 20250311 165000 2304847525 28150 28150 28150 28150 0
292 20250311 164900 2304847525 28150 28150 28150 28150 0
293 20250311 164800 2304847525 28150 28150 28150 28150 0
294 20250311 164700 2304847525 28150 28150 28150 28150 0
295 20250311 164600 2304847525 28150 28150 28150 28150 0
296 20250311 164500 2304847525 28150 28150 28150 28150 0
297 20250311 164400 2304847525 28150 28150 28150 28150 0
298 20250311 164300 2304847525 28150 28150 28150 28150 0
299 20250311 164200 2304847525 28150 28150 28150 28150 0
300 20250311 164100 2304847525 28150 28150 28150 28150 0
301 20250311 164000 2304847525 28150 28150 28150 28150 0
302 20250311 163900 2304847525 28150 28150 28150 28150 1527
303 20250311 163800 2304847525 28150 28150 28150 28150 0
304 20250311 163700 2304847525 28150 28150 28150 28150 0
305 20250311 163600 2304847525 28150 28150 28150 28150 0
306 20250311 163500 2304847525 28150 28150 28150 28150 0
307 20250311 163400 2304847525 28150 28150 28150 28150 0
308 20250311 163300 2304847525 28150 28150 28150 28150 0
309 20250311 163200 2304847525 28150 28150 28150 28150 0
310 20250311 163100 2304847525 28150 28150 28150 28150 0
311 20250311 163000 2304847525 28150 28150 28150 28150 0
312 20250311 162900 2304847525 28150 28150 28150 28150 0
313 20250311 162800 2304847525 28150 28150 28150 28150 0
314 20250311 162700 2304847525 28150 28150 28150 28150 0
315 20250311 162600 2304847525 28150 28150 28150 28150 0
316 20250311 162500 2304847525 28150 28150 28150 28150 0
317 20250311 162400 2304847525 28150 28150 28150 28150 0
318 20250311 162300 2304847525 28150 28150 28150 28150 0
319 20250311 162200 2304847525 28150 28150 28150 28150 0
320 20250311 162100 2304847525 28150 28150 28150 28150 0
321 20250311 162000 2304847525 28150 28150 28150 28150 0
322 20250311 161900 2304847525 28150 28150 28150 28150 0
323 20250311 161800 2304847525 28150 28150 28150 28150 0
324 20250311 161700 2304847525 28150 28150 28150 28150 0
325 20250311 161600 2304847525 28150 28150 28150 28150 0
326 20250311 161500 2304847525 28150 28150 28150 28150 0
327 20250311 161400 2304847525 28150 28150 28150 28150 0
328 20250311 161300 2304847525 28150 28150 28150 28150 0
329 20250311 161200 2304847525 28150 28150 28150 28150 0
330 20250311 161100 2304847525 28150 28150 28150 28150 0
331 20250311 161000 2304847525 28150 28150 28150 28150 0
332 20250311 160900 2304847525 28150 28150 28150 28150 1527
333 20250311 160800 2304847525 28150 28150 28150 28150 0
334 20250311 160700 2304847525 28150 28150 28150 28150 0
335 20250311 160600 2304847525 28150 28150 28150 28150 0
336 20250311 160500 2304847525 28150 28150 28150 28150 0
337 20250311 160400 2304847525 28150 28150 28150 28150 0
338 20250311 160300 2304847525 28150 28150 28150 28150 0
339 20250311 160200 2304847525 28150 28150 28150 28150 0
340 20250311 160100 2304847525 28150 28150 28150 28150 0
341 20250311 160000 2304847525 28150 28150 28150 28150 0
342 20250311 155900 2304847525 28150 28150 28150 28150 0
343 20250311 155800 2304847525 28150 28150 28150 28150 0
344 20250311 155700 2304847525 28150 28150 28150 28150 0
345 20250311 155600 2304847525 28150 28150 28150 28150 0
346 20250311 155500 2304847525 28150 28150 28150 28150 0
347 20250311 155400 2304847525 28150 28150 28150 28150 0
348 20250311 155300 2304847525 28150 28150 28150 28150 0
349 20250311 155200 2304847525 28150 28150 28150 28150 0
350 20250311 155100 2304847525 28150 28150 28150 28150 0
351 20250311 155000 2304847525 28150 28150 28150 28150 0
352 20250311 154900 2304847525 28150 28150 28150 28150 0
353 20250311 154800 2304847525 28150 28150 28150 28150 0
354 20250311 154700 2304847525 28150 28150 28150 28150 0
355 20250311 154600 2304847525 28150 28150 28150 28150 0
356 20250311 154500 2304847525 28150 28150 28150 28150 0
357 20250311 154400 2304847525 28150 28150 28150 28150 0
358 20250311 154300 2304847525 28150 28150 28150 28150 0
359 20250311 154200 2304847525 28150 28150 28150 28150 0
360 20250311 154100 2304847525 28150 28150 28150 28150 0
361 20250311 154000 2304847525 28150 28150 28150 28150 0
362 20250311 153900 2304847525 28150 28150 28150 28150 1527
363 20250311 153800 2304847525 28150 28150 28150 28150 0
364 20250311 153700 2304847525 28150 28150 28150 28150 0
365 20250311 153600 2304847525 28150 28150 28150 28150 0
366 20250311 153500 2304847525 28150 28150 28150 28150 0
367 20250311 153400 2304847525 28150 28150 28150 28150 0
368 20250311 153300 2304847525 28150 28150 28150 28150 0
369 20250311 153200 2304847525 28150 28150 28150 28150 0
370 20250311 153100 2304847525 28150 28150 28150 28150 0
371 20250311 153000 2304847525 28150 28150 28150 28150 1527
372 20250311 152900 2261862475 28000 28000 28000 28000 0
373 20250311 152800 2261862475 28000 28000 28000 28000 0
374 20250311 152700 2261862475 28000 28000 28000 28000 0
375 20250311 152600 2261862475 28000 28000 28000 28000 0
376 20250311 152500 2261862475 28000 28000 28000 28000 0
377 20250311 152400 2261862475 28000 28000 28000 28000 0
378 20250311 152300 2261862475 28000 28000 28000 28000 0
379 20250311 152200 2261862475 28000 28000 28000 28000 0
380 20250311 152100 2261862475 28000 28000 28000 28000 0
381 20250311 152000 2261862475 28000 28000 28000 28000 0
382 20250311 151900 2261862475 28000 28100 28150 28000 91
383 20250311 151800 2259309475 28100 28100 28100 28100 34
384 20250311 151700 2258354075 28100 28100 28100 28050 10
385 20250311 151600 2258073325 28100 28100 28100 28050 127
386 20250311 151500 2254505275 28050 28050 28050 28000 51
387 20250311 151400 2253075325 28050 28050 28050 28050 124
388 20250311 151300 2249597125 28050 28050 28050 28050 3
389 20250311 151200 2249512975 28050 28000 28050 28000 23
390 20250311 151100 2248868675 27950 28000 28000 27950 27
391 20250311 151000 2248113275 27950 27950 27950 27950 1
392 20250311 150900 2248085325 28000 28000 28000 27900 1020
393 20250311 150800 2219574375 28050 28000 28050 27950 223
394 20250311 150700 2213330375 27950 28000 28100 27950 209
395 20250311 150600 2207467925 28000 28050 28100 27950 338
396 20250311 150500 2197985325 27950 28000 28100 27950 262
397 20250311 150400 2190648025 27950 27950 27950 27950 3
398 20250311 150300 2190564175 27950 27975 27975 27950 11
399 20250311 150200 2190256700 27950 27950 27950 27950 15
400 20250311 150100 2189837450 27950 27950 27950 27950 13
401 20250311 150000 2189474100 27950 27950 28000 27950 98
402 20250311 145900 2186734900 27950 28000 28000 27950 99
403 20250311 145800 2183967650 27950 27950 28100 27950 361
404 20250311 145700 2173859900 27950 27975 28000 27950 51
405 20250311 145600 2172432675 27950 27950 27950 27950 13
406 20250311 145500 2172069325 27950 27950 27950 27950 0
407 20250311 145400 2172069325 27950 27950 27950 27950 25
408 20250311 145300 2171370575 28000 28000 28000 27950 365
409 20250311 145200 2161163725 28000 28000 28000 28000 56
410 20250311 145100 2159595725 27950 28000 28000 27950 86
411 20250311 145000 2157187875 27950 27950 27950 27950 17
412 20250311 144900 2156712725 27950 27950 27950 27950 13
413 20250311 144800 2156349375 28000 28000 28000 28000 1
414 20250311 144700 2156321375 27950 27950 27950 27950 67
415 20250311 144600 2154448725 28000 28000 28000 27950 424
416 20250311 144500 2142577575 28000 28000 28000 28000 11
417 20250311 144400 2142269575 28000 28000 28000 28000 0
418 20250311 144300 2142269575 28000 28050 28050 28000 89
419 20250311 144200 2139775875 28000 28000 28000 27950 332
420 20250311 144100 2130487325 28000 28050 28050 28000 54
421 20250311 144000 2128973225 28000 28050 28050 28000 305
422 20250311 143900 2120427675 28000 28000 28000 28000 11
423 20250311 143800 2120119675 28050 28050 28050 28050 5
424 20250311 143700 2119979425 28000 28000 28000 28000 66
425 20250311 143600 2118131425 28000 28000 28000 28000 11
426 20250311 143500 2117823425 27950 27950 27950 27950 0
427 20250311 143400 2117823425 27950 28000 28050 27950 314
428 20250311 143300 2109045475 28000 28000 28000 28000 206
429 20250311 143200 2103277475 28000 28000 28000 28000 315
430 20250311 143100 2094457475 28050 28050 28050 28050 2
431 20250311 143000 2094401375 28050 28050 28050 28000 13
432 20250311 142900 2094037275 28000 28000 28000 28000 0
433 20250311 142800 2094037275 28000 28000 28000 28000 251
434 20250311 142700 2087009275 28000 28000 28000 28000 60
435 20250311 142600 2085329275 28000 28000 28000 28000 11
436 20250311 142500 2085021275 28000 28000 28000 28000 0
437 20250311 142400 2085021275 28000 28000 28000 28000 24
438 20250311 142300 2084349275 28000 28000 28000 28000 11
439 20250311 142200 2084041275 28000 28000 28000 28000 7
440 20250311 142100 2083845275 28050 28050 28050 28050 12
441 20250311 142000 2083508675 28000 28000 28000 28000 2
442 20250311 141900 2083452675 28000 28000 28000 28000 74
443 20250311 141800 2081380675 28200 28050 28200 28000 341
444 20250311 141700 2071807425 28000 28000 28000 28000 123
445 20250311 141600 2068363425 28000 28000 28000 28000 5
446 20250311 141500 2068223425 28000 28050 28050 28000 2
447 20250311 141400 2068167375 28000 28000 28000 28000 30
448 20250311 141300 2067327375 28050 28000 28050 28000 40
449 20250311 141200 2066207325 27950 28000 28000 27950 196
450 20250311 141100 2060724125 28000 28000 28000 27950 105
451 20250311 141000 2057785625 28000 28000 28000 28000 553
452 20250311 140900 2042301625 28000 28050 28050 28000 486
453 20250311 140800 2028669575 28100 28100 28100 28100 421
454 20250311 140700 2016839475 28100 28100 28100 28100 0
455 20250311 140600 2016839475 28100 28100 28100 28100 12
456 20250311 140500 2016502275 28150 28150 28200 28100 231
457 20250311 140400 2010001575 28200 28200 28200 28150 32
458 20250311 140300 2009099775 28150 28150 28150 28150 0
459 20250311 140200 2009099775 28150 28150 28150 28150 1
460 20250311 140100 2009071625 28150 28150 28150 28150 60
461 20250311 140000 2007382625 28150 28150 28150 28150 128
462 20250311 135900 2003779425 28150 28150 28150 28150 10
463 20250311 135800 2003497925 28150 28150 28150 28150 2
464 20250311 135700 2003441625 28100 28100 28100 28100 0
465 20250311 135600 2003441625 28100 28100 28100 28100 4
466 20250311 135500 2003329225 28100 28100 28100 28100 28
467 20250311 135400 2002542425 28150 28150 28150 28100 324
468 20250311 135300 1993422325 28150 28150 28150 28150 2
469 20250311 135200 1993366025 28150 28150 28150 28150 1
470 20250311 135100 1993337875 28100 28150 28150 28100 30
471 20250311 135000 1992494825 28150 28200 28200 28150 20
472 20250311 134900 1991931725 28200 28200 28200 28200 1
473 20250311 134800 1991903525 28200 28200 28200 28200 0
474 20250311 134700 1991903525 28200 28150 28200 28150 33
475 20250311 134600 1990974525 28200 28200 28200 28200 90
476 20250311 134500 1988436525 28200 28200 28200 28200 0
477 20250311 134400 1988436525 28200 28200 28200 28050 219
478 20250311 134300 1982278675 28200 28200 28200 28200 0
479 20250311 134200 1982278675 28200 28200 28200 28200 1
480 20250311 134100 1982250475 28200 28200 28200 28200 0
481 20250311 134000 1982250475 28200 28200 28200 28200 2
482 20250311 133900 1982194075 28200 28200 28200 28200 10
483 20250311 133800 1981912075 28200 28200 28200 28200 2
484 20250311 133700 1981855675 28200 28200 28200 28200 0
485 20250311 133600 1981855675 28200 28200 28200 28200 10
486 20250311 133500 1981573675 28200 28200 28200 28200 13
487 20250311 133400 1981207075 28200 28200 28200 28200 5
488 20250311 133300 1981066075 28200 28150 28200 28150 238
489 20250311 133200 1974354875 28150 28100 28150 28100 320
490 20250311 133100 1965347175 28150 28150 28150 28150 11
491 20250311 133000 1965037525 28150 28150 28150 28100 70
492 20250311 132900 1963070275 28150 28150 28150 28150 44
493 20250311 132800 1961831675 28100 28100 28100 28075 208
494 20250311 132700 1955987000 28150 28150 28150 28150 1
495 20250311 132600 1955958850 28150 28150 28150 28150 6
496 20250311 132500 1955789950 28150 28150 28150 28150 2
497 20250311 132400 1955733650 28150 28150 28150 28150 8
498 20250311 132300 1955508450 28150 28150 28150 28150 21
499 20250311 132200 1954917300 28150 28150 28150 28150 17
500 20250311 132100 1954438750 28050 28050 28100 28050 270
501 20250311 132000 1946856950 28100 28100 28100 28100 0
502 20250311 131900 1946856950 28100 28000 28100 28000 51
503 20250311 131800 1945428850 28000 28000 28000 28000 0
504 20250311 131700 1945428850 28000 28000 28000 28000 4
505 20250311 131600 1945316850 28100 28100 28100 28100 7
506 20250311 131500 1945120150 28050 28050 28050 28050 41
507 20250311 131400 1943970100 27950 27950 27950 27950 50
508 20250311 131300 1942572600 27950 28000 28000 27950 60
509 20250311 131200 1940895550 27950 27950 27950 27950 0
510 20250311 131100 1940895550 27950 27950 27950 27950 0
511 20250311 131000 1940895550 27950 27950 27950 27950 0
512 20250311 130900 1940895550 27950 27950 27950 27950 4
513 20250311 130800 1940783750 27950 27950 27950 27950 1
514 20250311 130700 1940755800 28000 28000 28000 28000 235
515 20250311 130600 1934175800 28000 28000 28000 28000 24
516 20250311 130500 1933503800 28050 28025 28050 28000 35
517 20250311 130400 1932523275 28025 28050 28050 28025 41
518 20250311 130300 1931374125 28050 28050 28050 28050 2
519 20250311 130200 1931318025 28000 28000 28000 28000 22
520 20250311 130100 1930702025 28050 28050 28050 28050 1
521 20250311 130000 1930673975 28050 27950 28050 27950 27
522 20250311 125900 1929917625 27950 28000 28000 27950 30
523 20250311 125800 1929077825 28000 28000 28000 28000 0
524 20250311 125700 1929077825 28000 28000 28000 28000 0
525 20250311 125600 1929077825 28000 28000 28000 28000 0
526 20250311 125500 1929077825 28000 28000 28000 28000 3
527 20250311 125400 1928993825 28050 28050 28050 28050 5
528 20250311 125300 1928853575 28050 28050 28050 27950 9
529 20250311 125200 1928601425 27950 28050 28050 27950 15
530 20250311 125100 1928182025 27950 28000 28000 27950 378
531 20250311 125000 1917605525 28000 28000 28000 28000 0
532 20250311 124900 1917605525 28000 28000 28000 28000 503
533 20250311 124800 1903521525 28050 28050 28050 28050 0
534 20250311 124700 1903521525 28050 28050 28050 28050 212
535 20250311 124600 1897574925 28050 28050 28050 28050 4
536 20250311 124500 1897462725 28050 28000 28050 28000 58
537 20250311 124400 1895836075 28050 28050 28050 28050 197
538 20250311 124300 1890310225 28000 28050 28050 28000 961
539 20250311 124200 1863374175 28000 28000 28000 28000 200
540 20250311 124100 1857774175 28050 28050 28050 28050 1272
541 20250311 124000 1822094575 28100 28100 28100 28050 196
542 20250311 123900 1816588425 28100 28100 28100 28100 194
543 20250311 123800 1811137025 28150 28150 28150 28150 2
544 20250311 123700 1811080725 28150 28100 28150 28100 487
545 20250311 123600 1797394675 28100 28100 28100 28100 270
546 20250311 123500 1789807675 28050 28050 28050 28050 0
547 20250311 123400 1789807675 28050 28050 28100 28050 57
548 20250311 123300 1788208475 28100 28100 28100 28100 1
549 20250311 123200 1788180375 28100 28100 28100 28100 6
550 20250311 123100 1788011775 28100 28150 28150 28100 227
551 20250311 123000 1781632725 28150 28125 28150 28100 185
552 20250311 122900 1776433925 28150 28150 28150 28150 1
553 20250311 122800 1776405775 28100 28100 28100 28100 170
554 20250311 122700 1771628775 28100 28100 28100 28100 1
555 20250311 122600 1771600675 28150 28150 28150 28150 2
556 20250311 122500 1771544375 28150 28150 28150 28150 1
557 20250311 122400 1771516225 28100 28100 28100 28100 55
558 20250311 122300 1769970725 28150 28150 28150 28150 10
559 20250311 122200 1769689225 28150 28100 28150 28050 77
560 20250311 122100 1767525375 28100 28100 28100 28100 5
561 20250311 122000 1767384875 28100 28150 28150 28100 6
562 20250311 121900 1767216225 28050 28100 28100 28050 30
563 20250311 121800 1766374575 28150 28150 28150 28150 1
564 20250311 121700 1766346425 28150 28150 28150 28150 0
565 20250311 121600 1766346425 28150 28150 28150 28150 3
566 20250311 121500 1766261975 28050 28050 28050 28050 1
567 20250311 121400 1766233925 28200 28200 28200 28200 1
568 20250311 121300 1766205725 28200 28050 28200 28000 9
569 20250311 121200 1765952575 28150 28100 28150 28100 265
570 20250311 121100 1758498125 28150 28150 28150 28150 30
571 20250311 121000 1757653625 28150 28100 28150 28100 8
572 20250311 120900 1757428775 28100 28100 28100 28100 8
573 20250311 120800 1757203975 28100 28150 28150 28000 16
574 20250311 120700 1756754925 28100 28100 28100 28000 157
575 20250311 120600 1752344325 28100 28050 28100 28050 145
576 20250311 120500 1748277025 28050 28050 28050 28050 43
577 20250311 120400 1747070875 28050 28050 28050 28050 0
578 20250311 120300 1747070875 28050 28050 28050 28050 66
579 20250311 120200 1745219575 28000 28000 28000 28000 20
580 20250311 120100 1744659575 28000 28050 28050 28000 27
581 20250311 120000 1743903275 28050 28000 28050 28000 41
582 20250311 115900 1742754225 28050 28050 28050 28050 10
583 20250311 115800 1742473725 28050 28050 28050 28050 8
584 20250311 115700 1742249325 28050 28050 28050 28000 48
585 20250311 115600 1740903925 28050 28050 28050 28050 58
586 20250311 115500 1739277025 28050 28050 28050 28050 131
587 20250311 115400 1735602475 28100 28050 28100 28050 45
588 20250311 115300 1734338175 28100 28100 28100 28100 0
589 20250311 115200 1734338175 28100 28050 28100 28050 135
590 20250311 115100 1730548875 28000 28000 28000 28000 1
591 20250311 115000 1730520875 28050 28050 28050 28000 343
592 20250311 114900 1720915025 28025 28050 28050 28025 5
593 20250311 114800 1720774825 28050 28050 28050 28050 10
594 20250311 114700 1720494325 28025 28025 28025 28025 10
595 20250311 114600 1720214075 28025 28050 28050 28025 7
596 20250311 114500 1720017875 28000 28000 28000 28000 85
597 20250311 114400 1717637875 28050 28050 28050 28050 26
598 20250311 114300 1716908575 28050 28050 28050 28050 0
599 20250311 114200 1716908575 28050 28000 28050 28000 2
600 20250311 114100 1716852525 28000 28000 28000 28000 114
601 20250311 114000 1713660525 28000 28000 28000 28000 16
602 20250311 113900 1713212525 28050 27950 28050 27950 212
603 20250311 113800 1707276575 27950 27950 27950 27950 10
604 20250311 113700 1706997075 27950 27950 27950 27950 8
605 20250311 113600 1706773475 28000 28000 28000 28000 2
606 20250311 113500 1706717475 27950 27950 27950 27950 20
607 20250311 113400 1706158475 28000 28000 28000 28000 1
608 20250311 113300 1706130475 28000 27950 28000 27900 150
609 20250311 113200 1701943625 28000 28050 28050 28000 22
610 20250311 113100 1701327575 28000 28000 28000 28000 4
611 20250311 113000 1701215575 28000 28000 28000 28000 140
612 20250311 112900 1697295575 28050 28050 28050 28050 1
613 20250311 112800 1697267525 28000 28000 28000 28000 304
614 20250311 112700 1688755525 28000 28000 28000 27950 28
615 20250311 112600 1687971575 28000 28000 28000 28000 16
616 20250311 112500 1687523575 28000 28000 28000 28000 111
617 20250311 112400 1684415575 28000 28000 28000 27950 74
618 20250311 112300 1682343625 28050 28000 28050 27975 158
619 20250311 112200 1677919400 28000 28000 28000 28000 16
620 20250311 112100 1677471400 28000 27950 28000 27950 39
621 20250311 112000 1676380100 27950 27975 27975 27950 2
622 20250311 111900 1676324175 28000 27950 28000 27950 108
623 20250311 111800 1673305325 27950 27950 27950 27950 3
624 20250311 111700 1673221475 27900 27925 27950 27900 208
625 20250311 111600 1667408100 27925 27925 27925 27900 4
626 20250311 111500 1667296450 27925 27925 27925 27925 5
627 20250311 111400 1667156825 27900 27950 27950 27900 14
628 20250311 111300 1666766150 27950 27900 27950 27900 46
629 20250311 111200 1665482000 27900 27900 27900 27900 166
630 20250311 111100 1660850600 27850 27850 27850 27850 59
631 20250311 111000 1659207450 27850 27850 27850 27850 30
632 20250311 110900 1658371950 27850 27850 27900 27825 77
633 20250311 110800 1656227700 27850 27800 27850 27800 516
634 20250311 110700 1641878300 27800 27725 27800 27700 328
635 20250311 110600 1632776300 27750 27700 27750 27650 75
636 20250311 110500 1630698850 27700 27700 27700 27700 15
637 20250311 110400 1630283350 27700 27700 27700 27700 0
638 20250311 110300 1630283350 27700 27700 27700 27700 107
639 20250311 110200 1627319450 27700 27700 27700 27700 1
640 20250311 110100 1627291750 27650 27650 27700 27650 39
641 20250311 110000 1626213350 27650 27700 27700 27650 28
642 20250311 105900 1625437850 27700 27650 27700 27650 33
643 20250311 105800 1624524800 27700 27700 27700 27650 40
644 20250311 105700 1623417550 27650 27700 27700 27650 22
645 20250311 105600 1622808200 27700 27650 27700 27650 22
646 20250311 105500 1622199850 27650 27700 27700 27650 47
647 20250311 105400 1620900200 27700 27700 27700 27700 20
648 20250311 105300 1620346200 27700 27700 27700 27700 135
649 20250311 105200 1616606700 27750 27700 27750 27650 205
650 20250311 105100 1610929250 27650 27650 27650 27650 4
651 20250311 105000 1610818650 27700 27650 27700 27650 13
652 20250311 104900 1610459150 27650 27650 27650 27650 21
653 20250311 104800 1609878500 27650 27650 27650 27650 1
654 20250311 104700 1609850850 27650 27650 27650 27650 29
655 20250311 104600 1609049000 27600 27750 27750 27550 200
656 20250311 104500 1603527050 27750 27750 27750 27750 6
657 20250311 104400 1603360550 27750 27750 27750 27750 1
658 20250311 104300 1603332800 27700 27700 27700 27700 134
659 20250311 104200 1599621000 27650 27600 27650 27600 758
660 20250311 104100 1578663150 27550 27550 27550 27550 3
661 20250311 104000 1578580500 27550 27550 27550 27550 78
662 20250311 103900 1576431600 27550 27600 27600 27550 90
663 20250311 103800 1573951100 27600 27600 27600 27600 6
664 20250311 103700 1573785500 27600 27600 27600 27600 29
665 20250311 103600 1572985100 27650 27650 27650 27650 3
666 20250311 103500 1572902150 27500 27600 27650 27500 14
667 20250311 103400 1572516800 27500 27600 27600 27500 205
668 20250311 103300 1566865800 27600 27500 27600 27500 3
669 20250311 103200 1566783100 27500 27550 27600 27500 488
670 20250311 103100 1553354100 27600 27600 27600 27600 23
671 20250311 103000 1552719300 27600 27550 27600 27550 78
672 20250311 102900 1550566550 27550 27600 27600 27550 247
673 20250311 102800 1543761650 27600 27600 27600 27600 22
674 20250311 102700 1543154450 27600 27600 27600 27600 275
675 20250311 102600 1535564450 27500 27550 27550 27500 25
676 20250311 102500 1534876700 27550 27550 27550 27550 15
677 20250311 102400 1534463450 27550 27600 27600 27550 106
678 20250311 102300 1531542000 27600 27550 27600 27550 7
679 20250311 102200 1531348850 27550 27500 27550 27500 578
680 20250311 102100 1515434400 27450 27450 27450 27450 323
681 20250311 102000 1506568050 27450 27450 27450 27400 90
682 20250311 101900 1504099350 27400 27450 27450 27400 58
683 20250311 101800 1502507550 27450 27450 27450 27400 1585
684 20250311 101700 1459002200 27500 27500 27500 27450 123
685 20250311 101600 1455624950 27450 27500 27500 27450 120
686 20250311 101500 1452330150 27500 27500 27500 27450 137
687 20250311 101400 1448563650 27450 27500 27550 27450 394
688 20250311 101300 1437733050 27500 27500 27550 27500 2144
689 20250311 101200 1378763050 27525 27550 27550 27500 66
690 20250311 101100 1376946525 27550 27550 27550 27500 73
691 20250311 101000 1374936550 27600 27550 27600 27500 259
692 20250311 100900 1367808075 27550 27500 27550 27500 14
693 20250311 100800 1367423025 27550 27550 27550 27500 21
694 20250311 100700 1366844975 27500 27550 27550 27500 214
695 20250311 100600 1360957850 27550 27550 27550 27500 73
696 20250311 100500 1358946800 27550 27550 27550 27500 243
697 20250311 100400 1352252200 27550 27550 27600 27550 158
698 20250311 100300 1347897300 27550 27550 27550 27550 97
699 20250311 100200 1345224950 27550 27550 27600 27550 178
700 20250311 100100 1340320875 27550 27550 27600 27500 61
701 20250311 100000 1338639925 27600 27600 27600 27550 90
702 20250311 095900 1336156925 27500 27550 27600 27500 178
703 20250311 095800 1331245850 27600 27600 27600 27500 2991
704 20250311 095700 1248983700 27550 27550 27550 27500 332
705 20250311 095600 1239842600 27500 27500 27575 27500 211
706 20250311 095500 1234036600 27550 27550 27550 27500 110
707 20250311 095400 1231006250 27550 27500 27550 27500 504
708 20250311 095300 1217139500 27550 27550 27550 27500 126
709 20250311 095200 1213671700 27550 27550 27550 27550 890
710 20250311 095100 1189152200 27550 27550 27550 27500 162
711 20250311 095000 1184694250 27550 27625 27625 27500 6059
712 20250311 094900 1017648225 27600 27600 27600 27600 688
713 20250311 094800 998659425 27600 27650 27650 27600 1058
714 20250311 094700 969408125 27700 27750 27750 27700 351
715 20250311 094600 959685175 27750 27700 27750 27700 124
716 20250311 094500 956248225 27650 27700 27750 27650 346
717 20250311 094400 946674275 27750 27650 27750 27650 489
718 20250311 094300 933128250 27700 27950 27950 27700 1967
719 20250311 094200 878535850 27950 27800 27950 27800 471
720 20250311 094100 865396350 27900 27850 27900 27850 108
721 20250311 094000 862386850 27800 27850 27850 27800 300
722 20250311 093900 854040950 27800 27800 27800 27750 160
723 20250311 093800 849594150 27800 27800 27800 27800 4
724 20250311 093700 849482950 27750 27750 27750 27750 0
725 20250311 093600 849482950 27750 27800 27800 27750 128
726 20250311 093500 845924600 27800 27900 27900 27800 76
727 20250311 093400 843811400 27900 27950 27950 27800 87
728 20250311 093300 841391300 27950 27850 27950 27800 166
729 20250311 093200 836767950 27850 27775 27850 27750 24
730 20250311 093100 836100925 27750 27800 27800 27750 267
731 20250311 093000 828691025 27850 27850 27900 27800 265
732 20250311 092900 821315875 27800 27750 27800 27750 163
733 20250311 092800 816787475 27750 27750 27750 27700 121
734 20250311 092700 813430125 27700 27750 27750 27700 531
735 20250311 092600 798720975 27800 27750 27800 27750 163
736 20250311 092500 794197625 27750 27750 27750 27750 200
737 20250311 092400 788647625 27750 27750 27750 27750 184
738 20250311 092300 783541625 27850 27750 27850 27750 12
739 20250311 092200 783208525 27800 27800 27850 27800 132
740 20250311 092100 779537975 27800 27700 27800 27700 28
741 20250311 092000 778760775 27700 27700 27850 27700 295
742 20250311 091900 770587025 27800 27700 27850 27700 246
743 20250311 091800 763737125 27700 27750 27850 27700 847
744 20250311 091700 740213075 27750 27700 27750 27700 205
745 20250311 091600 734527775 27700 27600 27700 27550 346
746 20250311 091500 724974750 27600 27600 27650 27550 649
747 20250311 091400 707063050 27600 27650 27650 27600 281
748 20250311 091300 699304050 27600 27650 27650 27600 785
749 20250311 091200 677635800 27600 27550 27650 27550 700
750 20250311 091100 658328250 27600 27600 27625 27550 612
751 20250311 091000 641441350 27600 27750 27750 27600 923
752 20250311 090900 615945050 27750 27650 27750 27650 823
753 20250311 090800 593147000 27700 27600 27750 27600 2922
754 20250311 090700 512273550 27550 27700 27750 27500 4694
755 20250311 090600 382723350 27700 27950 27950 27700 1528
756 20250311 090500 340291800 27950 27800 27950 27800 463
757 20250311 090400 327385275 27750 27750 27875 27700 732
758 20250311 090300 307047650 27650 27650 27750 27550 1624
759 20250311 090200 262210850 27650 27750 27800 27600 1521
760 20250311 090100 220072500 27800 28000 28050 27750 3047
761 20250311 090000 135280700 27900 27900 28900 27900 4819