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

768
420770/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,768 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214600,917414450,29100,29100,29100,29100,843
20250311,214500,917414450,29100,29100,29100,29100,0
20250311,214400,917414450,29100,29100,29100,29100,0
20250311,214300,917414450,29100,29100,29100,29100,0
20250311,214200,917414450,29100,29100,29100,29100,0
20250311,214100,917414450,29100,29100,29100,29100,0
20250311,214000,917414450,29100,29100,29100,29100,0
20250311,213900,917414450,29100,29100,29100,29100,0
20250311,213800,917414450,29100,29100,29100,29100,0
20250311,213700,917414450,29100,29100,29100,29100,0
20250311,213600,917414450,29100,29100,29100,29100,0
20250311,213500,917414450,29100,29100,29100,29100,0
20250311,213400,917414450,29100,29100,29100,29100,0
20250311,213300,917414450,29100,29100,29100,29100,0
20250311,213200,917414450,29100,29100,29100,29100,0
20250311,213100,917414450,29100,29100,29100,29100,0
20250311,213000,917414450,29100,29100,29100,29100,0
20250311,212900,917414450,29100,29100,29100,29100,0
20250311,212800,917414450,29100,29100,29100,29100,0
20250311,212700,917414450,29100,29100,29100,29100,0
20250311,212600,917414450,29100,29100,29100,29100,0
20250311,212500,917414450,29100,29100,29100,29100,0
20250311,212400,917414450,29100,29100,29100,29100,0
20250311,212300,917414450,29100,29100,29100,29100,0
20250311,212200,917414450,29100,29100,29100,29100,0
20250311,212100,917414450,29100,29100,29100,29100,0
20250311,212000,917414450,29100,29100,29100,29100,0
20250311,211900,917414450,29100,29100,29100,29100,0
20250311,211800,917414450,29100,29100,29100,29100,0
20250311,211700,917414450,29100,29100,29100,29100,0
20250311,211600,917414450,29100,29100,29100,29100,843
20250311,211500,917414450,29100,29100,29100,29100,0
20250311,211400,917414450,29100,29100,29100,29100,0
20250311,211300,917414450,29100,29100,29100,29100,0
20250311,211200,917414450,29100,29100,29100,29100,0
20250311,211100,917414450,29100,29100,29100,29100,0
20250311,211000,917414450,29100,29100,29100,29100,0
20250311,210900,917414450,29100,29100,29100,29100,0
20250311,210800,917414450,29100,29100,29100,29100,0
20250311,210700,917414450,29100,29100,29100,29100,0
20250311,210600,917414450,29100,29100,29100,29100,0
20250311,210500,917414450,29100,29100,29100,29100,0
20250311,210400,917414450,29100,29100,29100,29100,0
20250311,210300,917414450,29100,29100,29100,29100,0
20250311,210200,917414450,29100,29100,29100,29100,0
20250311,210100,917414450,29100,29100,29100,29100,0
20250311,210000,917414450,29100,29100,29100,29100,0
20250311,205900,917414450,29100,29100,29100,29100,0
20250311,205800,917414450,29100,29100,29100,29100,0
20250311,205700,917414450,29100,29100,29100,29100,0
20250311,205600,917414450,29100,29100,29100,29100,0
20250311,205500,917414450,29100,29100,29100,29100,0
20250311,205400,917414450,29100,29100,29100,29100,0
20250311,205300,917414450,29100,29100,29100,29100,0
20250311,205200,917414450,29100,29100,29100,29100,0
20250311,205100,917414450,29100,29100,29100,29100,0
20250311,205000,917414450,29100,29100,29100,29100,0
20250311,204900,917414450,29100,29100,29100,29100,0
20250311,204800,917414450,29100,29100,29100,29100,0
20250311,204700,917414450,29100,29100,29100,29100,0
20250311,204600,917414450,29100,29100,29100,29100,843
20250311,204500,917414450,29100,29100,29100,29100,0
20250311,204400,917414450,29100,29100,29100,29100,0
20250311,204300,917414450,29100,29100,29100,29100,0
20250311,204200,917414450,29100,29100,29100,29100,0
20250311,204100,917414450,29100,29100,29100,29100,0
20250311,204000,917414450,29100,29100,29100,29100,0
20250311,203900,917414450,29100,29100,29100,29100,0
20250311,203800,917414450,29100,29100,29100,29100,0
20250311,203700,917414450,29100,29100,29100,29100,0
20250311,203600,917414450,29100,29100,29100,29100,0
20250311,203500,917414450,29100,29100,29100,29100,0
20250311,203400,917414450,29100,29100,29100,29100,0
20250311,203300,917414450,29100,29100,29100,29100,0
20250311,203200,917414450,29100,29100,29100,29100,0
20250311,203100,917414450,29100,29100,29100,29100,0
20250311,203000,917414450,29100,29100,29100,29100,0
20250311,202900,917414450,29100,29100,29100,29100,0
20250311,202800,917414450,29100,29100,29100,29100,0
20250311,202700,917414450,29100,29100,29100,29100,0
20250311,202600,917414450,29100,29100,29100,29100,0
20250311,202500,917414450,29100,29100,29100,29100,0
20250311,202400,917414450,29100,29100,29100,29100,0
20250311,202300,917414450,29100,29100,29100,29100,0
20250311,202200,917414450,29100,29100,29100,29100,0
20250311,202100,917414450,29100,29100,29100,29100,0
20250311,202000,917414450,29100,29100,29100,29100,0
20250311,201900,917414450,29100,29100,29100,29100,0
20250311,201800,917414450,29100,29100,29100,29100,0
20250311,201700,917414450,29100,29100,29100,29100,0
20250311,201600,917414450,29100,29100,29100,29100,843
20250311,201500,917414450,29100,29100,29100,29100,0
20250311,201400,917414450,29100,29100,29100,29100,0
20250311,201300,917414450,29100,29100,29100,29100,0
20250311,201200,917414450,29100,29100,29100,29100,0
20250311,201100,917414450,29100,29100,29100,29100,0
20250311,201000,917414450,29100,29100,29100,29100,0
20250311,200900,917414450,29100,29100,29100,29100,0
20250311,200800,917414450,29100,29100,29100,29100,0
20250311,200700,917414450,29100,29100,29100,29100,0
20250311,200600,917414450,29100,29100,29100,29100,0
20250311,200500,917414450,29100,29100,29100,29100,0
20250311,200400,917414450,29100,29100,29100,29100,0
20250311,200300,917414450,29100,29100,29100,29100,0
20250311,200200,917414450,29100,29100,29100,29100,0
20250311,200100,917414450,29100,29100,29100,29100,0
20250311,200000,917414450,29100,29100,29100,29100,0
20250311,195900,917414450,29100,29100,29100,29100,0
20250311,195800,917414450,29100,29100,29100,29100,0
20250311,195700,917414450,29100,29100,29100,29100,0
20250311,195600,917414450,29100,29100,29100,29100,0
20250311,195500,917414450,29100,29100,29100,29100,0
20250311,195400,917414450,29100,29100,29100,29100,0
20250311,195300,917414450,29100,29100,29100,29100,0
20250311,195200,917414450,29100,29100,29100,29100,0
20250311,195100,917414450,29100,29100,29100,29100,0
20250311,195000,917414450,29100,29100,29100,29100,0
20250311,194900,917414450,29100,29100,29100,29100,0
20250311,194800,917414450,29100,29100,29100,29100,0
20250311,194700,917414450,29100,29100,29100,29100,0
20250311,194600,917414450,29100,29100,29100,29100,843
20250311,194500,917414450,29100,29100,29100,29100,0
20250311,194400,917414450,29100,29100,29100,29100,0
20250311,194300,917414450,29100,29100,29100,29100,0
20250311,194200,917414450,29100,29100,29100,29100,0
20250311,194100,917414450,29100,29100,29100,29100,0
20250311,194000,917414450,29100,29100,29100,29100,0
20250311,193900,917414450,29100,29100,29100,29100,0
20250311,193800,917414450,29100,29100,29100,29100,0
20250311,193700,917414450,29100,29100,29100,29100,0
20250311,193600,917414450,29100,29100,29100,29100,0
20250311,193500,917414450,29100,29100,29100,29100,0
20250311,193400,917414450,29100,29100,29100,29100,0
20250311,193300,917414450,29100,29100,29100,29100,0
20250311,193200,917414450,29100,29100,29100,29100,0
20250311,193100,917414450,29100,29100,29100,29100,0
20250311,193000,917414450,29100,29100,29100,29100,0
20250311,192900,917414450,29100,29100,29100,29100,0
20250311,192800,917414450,29100,29100,29100,29100,0
20250311,192700,917414450,29100,29100,29100,29100,0
20250311,192600,917414450,29100,29100,29100,29100,0
20250311,192500,917414450,29100,29100,29100,29100,0
20250311,192400,917414450,29100,29100,29100,29100,0
20250311,192300,917414450,29100,29100,29100,29100,0
20250311,192200,917414450,29100,29100,29100,29100,0
20250311,192100,917414450,29100,29100,29100,29100,0
20250311,192000,917414450,29100,29100,29100,29100,0
20250311,191900,917414450,29100,29100,29100,29100,0
20250311,191800,917414450,29100,29100,29100,29100,0
20250311,191700,917414450,29100,29100,29100,29100,0
20250311,191600,917414450,29100,29100,29100,29100,843
20250311,191500,917414450,29100,29100,29100,29100,0
20250311,191400,917414450,29100,29100,29100,29100,0
20250311,191300,917414450,29100,29100,29100,29100,0
20250311,191200,917414450,29100,29100,29100,29100,0
20250311,191100,917414450,29100,29100,29100,29100,0
20250311,191000,917414450,29100,29100,29100,29100,0
20250311,190900,917414450,29100,29100,29100,29100,0
20250311,190800,917414450,29100,29100,29100,29100,0
20250311,190700,917414450,29100,29100,29100,29100,0
20250311,190600,917414450,29100,29100,29100,29100,0
20250311,190500,917414450,29100,29100,29100,29100,0
20250311,190400,917414450,29100,29100,29100,29100,0
20250311,190300,917414450,29100,29100,29100,29100,0
20250311,190200,917414450,29100,29100,29100,29100,0
20250311,190100,917414450,29100,29100,29100,29100,0
20250311,190000,917414450,29100,29100,29100,29100,0
20250311,185900,917414450,29100,29100,29100,29100,0
20250311,185800,917414450,29100,29100,29100,29100,0
20250311,185700,917414450,29100,29100,29100,29100,0
20250311,185600,917414450,29100,29100,29100,29100,0
20250311,185500,917414450,29100,29100,29100,29100,0
20250311,185400,917414450,29100,29100,29100,29100,0
20250311,185300,917414450,29100,29100,29100,29100,0
20250311,185200,917414450,29100,29100,29100,29100,0
20250311,185100,917414450,29100,29100,29100,29100,0
20250311,185000,917414450,29100,29100,29100,29100,0
20250311,184900,917414450,29100,29100,29100,29100,0
20250311,184800,917414450,29100,29100,29100,29100,0
20250311,184700,917414450,29100,29100,29100,29100,0
20250311,184600,917414450,29100,29100,29100,29100,843
20250311,184500,917414450,29100,29100,29100,29100,0
20250311,184400,917414450,29100,29100,29100,29100,0
20250311,184300,917414450,29100,29100,29100,29100,0
20250311,184200,917414450,29100,29100,29100,29100,0
20250311,184100,917414450,29100,29100,29100,29100,0
20250311,184000,917414450,29100,29100,29100,29100,0
20250311,183900,917414450,29100,29100,29100,29100,0
20250311,183800,917414450,29100,29100,29100,29100,0
20250311,183700,917414450,29100,29100,29100,29100,0
20250311,183600,917414450,29100,29100,29100,29100,0
20250311,183500,917414450,29100,29100,29100,29100,0
20250311,183400,917414450,29100,29100,29100,29100,0
20250311,183300,917414450,29100,29100,29100,29100,0
20250311,183200,917414450,29100,29100,29100,29100,0
20250311,183100,917414450,29100,29100,29100,29100,0
20250311,183000,917414450,29100,29100,29100,29100,0
20250311,182900,917414450,29100,29100,29100,29100,0
20250311,182800,917414450,29100,29100,29100,29100,0
20250311,182700,917414450,29100,29100,29100,29100,0
20250311,182600,917414450,29100,29100,29100,29100,0
20250311,182500,917414450,29100,29100,29100,29100,0
20250311,182400,917414450,29100,29100,29100,29100,0
20250311,182300,917414450,29100,29100,29100,29100,0
20250311,182200,917414450,29100,29100,29100,29100,0
20250311,182100,917414450,29100,29100,29100,29100,0
20250311,182000,917414450,29100,29100,29100,29100,0
20250311,181900,917414450,29100,29100,29100,29100,0
20250311,181800,917414450,29100,29100,29100,29100,0
20250311,181700,917414450,29100,29100,29100,29100,0
20250311,181600,917414450,29100,29100,29100,29100,843
20250311,181500,917414450,29100,29100,29100,29100,0
20250311,181400,917414450,29100,29100,29100,29100,0
20250311,181300,917414450,29100,29100,29100,29100,0
20250311,181200,917414450,29100,29100,29100,29100,0
20250311,181100,917414450,29100,29100,29100,29100,0
20250311,181000,917414450,29100,29100,29100,29100,0
20250311,180900,917414450,29100,29100,29100,29100,0
20250311,180800,917414450,29100,29100,29100,29100,0
20250311,180700,917414450,29100,29100,29100,29100,0
20250311,180600,917414450,29100,29100,29100,29100,0
20250311,180500,917414450,29100,29100,29100,29100,0
20250311,180400,917414450,29100,29100,29100,29100,0
20250311,180300,917414450,29100,29100,29100,29100,0
20250311,180200,917414450,29100,29100,29100,29100,0
20250311,180100,917414450,29100,29100,29100,29100,0
20250311,180000,917414450,29100,29100,29100,29100,0
20250311,175900,917414450,29100,29100,29100,29100,0
20250311,175800,917414450,29100,29100,29100,29100,0
20250311,175700,917414450,29100,29100,29100,29100,0
20250311,175600,917414450,29100,29100,29100,29100,0
20250311,175500,917414450,29100,29100,29100,29100,0
20250311,175400,917414450,29100,29100,29100,29100,0
20250311,175300,917414450,29100,29100,29100,29100,0
20250311,175200,917414450,29100,29100,29100,29100,0
20250311,175100,917414450,29100,29100,29100,29100,0
20250311,175000,917414450,29100,29100,29100,29100,0
20250311,174900,917414450,29100,29100,29100,29100,0
20250311,174800,917414450,29100,29100,29100,29100,0
20250311,174700,917414450,29100,29100,29100,29100,0
20250311,174600,917414450,29100,29100,29100,29100,843
20250311,174500,917414450,29100,29100,29100,29100,0
20250311,174400,917414450,29100,29100,29100,29100,0
20250311,174300,917414450,29100,29100,29100,29100,0
20250311,174200,917414450,29100,29100,29100,29100,0
20250311,174100,917414450,29100,29100,29100,29100,0
20250311,174000,917414450,29100,29100,29100,29100,0
20250311,173900,917414450,29100,29100,29100,29100,0
20250311,173800,917414450,29100,29100,29100,29100,0
20250311,173700,917414450,29100,29100,29100,29100,0
20250311,173600,917414450,29100,29100,29100,29100,0
20250311,173500,917414450,29100,29100,29100,29100,0
20250311,173400,917414450,29100,29100,29100,29100,0
20250311,173300,917414450,29100,29100,29100,29100,0
20250311,173200,917414450,29100,29100,29100,29100,0
20250311,173100,917414450,29100,29100,29100,29100,0
20250311,173000,917414450,29100,29100,29100,29100,0
20250311,172900,917414450,29100,29100,29100,29100,0
20250311,172800,917414450,29100,29100,29100,29100,0
20250311,172700,917414450,29100,29100,29100,29100,0
20250311,172600,917414450,29100,29100,29100,29100,0
20250311,172500,917414450,29100,29100,29100,29100,0
20250311,172400,917414450,29100,29100,29100,29100,0
20250311,172300,917414450,29100,29100,29100,29100,0
20250311,172200,917414450,29100,29100,29100,29100,0
20250311,172100,917414450,29100,29100,29100,29100,0
20250311,172000,917414450,29100,29100,29100,29100,0
20250311,171900,917414450,29100,29100,29100,29100,0
20250311,171800,917414450,29100,29100,29100,29100,0
20250311,171700,917414450,29100,29100,29100,29100,0
20250311,171600,917414450,29100,29100,29100,29100,843
20250311,171500,917414450,29100,29100,29100,29100,0
20250311,171400,917414450,29100,29100,29100,29100,0
20250311,171300,917414450,29100,29100,29100,29100,0
20250311,171200,917414450,29100,29100,29100,29100,0
20250311,171100,917414450,29100,29100,29100,29100,0
20250311,171000,917414450,29100,29100,29100,29100,0
20250311,170900,917414450,29100,29100,29100,29100,0
20250311,170800,917414450,29100,29100,29100,29100,0
20250311,170700,917414450,29100,29100,29100,29100,0
20250311,170600,917414450,29100,29100,29100,29100,0
20250311,170500,917414450,29100,29100,29100,29100,0
20250311,170400,917414450,29100,29100,29100,29100,0
20250311,170300,917414450,29100,29100,29100,29100,0
20250311,170200,917414450,29100,29100,29100,29100,0
20250311,170100,917414450,29100,29100,29100,29100,0
20250311,170000,917414450,29100,29100,29100,29100,0
20250311,165900,917414450,29100,29100,29100,29100,0
20250311,165800,917414450,29100,29100,29100,29100,0
20250311,165700,917414450,29100,29100,29100,29100,0
20250311,165600,917414450,29100,29100,29100,29100,0
20250311,165500,917414450,29100,29100,29100,29100,0
20250311,165400,917414450,29100,29100,29100,29100,0
20250311,165300,917414450,29100,29100,29100,29100,0
20250311,165200,917414450,29100,29100,29100,29100,0
20250311,165100,917414450,29100,29100,29100,29100,0
20250311,165000,917414450,29100,29100,29100,29100,0
20250311,164900,917414450,29100,29100,29100,29100,0
20250311,164800,917414450,29100,29100,29100,29100,0
20250311,164700,917414450,29100,29100,29100,29100,0
20250311,164600,917414450,29100,29100,29100,29100,843
20250311,164500,917414450,29100,29100,29100,29100,0
20250311,164400,917414450,29100,29100,29100,29100,0
20250311,164300,917414450,29100,29100,29100,29100,0
20250311,164200,917414450,29100,29100,29100,29100,0
20250311,164100,917414450,29100,29100,29100,29100,0
20250311,164000,917414450,29100,29100,29100,29100,0
20250311,163900,917414450,29100,29100,29100,29100,0
20250311,163800,917414450,29100,29100,29100,29100,0
20250311,163700,917414450,29100,29100,29100,29100,0
20250311,163600,917414450,29100,29100,29100,29100,0
20250311,163500,917414450,29100,29100,29100,29100,0
20250311,163400,917414450,29100,29100,29100,29100,0
20250311,163300,917414450,29100,29100,29100,29100,0
20250311,163200,917414450,29100,29100,29100,29100,0
20250311,163100,917414450,29100,29100,29100,29100,0
20250311,163000,917414450,29100,29100,29100,29100,0
20250311,162900,917414450,29100,29100,29100,29100,0
20250311,162800,917414450,29100,29100,29100,29100,0
20250311,162700,917414450,29100,29100,29100,29100,0
20250311,162600,917414450,29100,29100,29100,29100,0
20250311,162500,917414450,29100,29100,29100,29100,0
20250311,162400,917414450,29100,29100,29100,29100,0
20250311,162300,917414450,29100,29100,29100,29100,0
20250311,162200,917414450,29100,29100,29100,29100,0
20250311,162100,917414450,29100,29100,29100,29100,0
20250311,162000,917414450,29100,29100,29100,29100,0
20250311,161900,917414450,29100,29100,29100,29100,0
20250311,161800,917414450,29100,29100,29100,29100,0
20250311,161700,917414450,29100,29100,29100,29100,0
20250311,161600,917414450,29100,29100,29100,29100,843
20250311,161500,917414450,29100,29100,29100,29100,0
20250311,161400,917414450,29100,29100,29100,29100,0
20250311,161300,917414450,29100,29100,29100,29100,0
20250311,161200,917414450,29100,29100,29100,29100,0
20250311,161100,917414450,29100,29100,29100,29100,0
20250311,161000,917414450,29100,29100,29100,29100,0
20250311,160900,917414450,29100,29100,29100,29100,0
20250311,160800,917414450,29100,29100,29100,29100,0
20250311,160700,917414450,29100,29100,29100,29100,0
20250311,160600,917414450,29100,29100,29100,29100,0
20250311,160500,917414450,29100,29100,29100,29100,0
20250311,160400,917414450,29100,29100,29100,29100,0
20250311,160300,917414450,29100,29100,29100,29100,0
20250311,160200,917414450,29100,29100,29100,29100,0
20250311,160100,917414450,29100,29100,29100,29100,0
20250311,160000,917414450,29100,29100,29100,29100,0
20250311,155900,917414450,29100,29100,29100,29100,0
20250311,155800,917414450,29100,29100,29100,29100,0
20250311,155700,917414450,29100,29100,29100,29100,0
20250311,155600,917414450,29100,29100,29100,29100,0
20250311,155500,917414450,29100,29100,29100,29100,0
20250311,155400,917414450,29100,29100,29100,29100,0
20250311,155300,917414450,29100,29100,29100,29100,0
20250311,155200,917414450,29100,29100,29100,29100,0
20250311,155100,917414450,29100,29100,29100,29100,0
20250311,155000,917414450,29100,29100,29100,29100,0
20250311,154900,917414450,29100,29100,29100,29100,0
20250311,154800,917414450,29100,29100,29100,29100,0
20250311,154700,917414450,29100,29100,29100,29100,0
20250311,154600,917414450,29100,29100,29100,29100,843
20250311,154500,917414450,29100,29100,29100,29100,0
20250311,154400,917414450,29100,29100,29100,29100,0
20250311,154300,917414450,29100,29100,29100,29100,0
20250311,154200,917414450,29100,29100,29100,29100,0
20250311,154100,917414450,29100,29100,29100,29100,0
20250311,154000,917414450,29100,29100,29100,29100,0
20250311,153900,917414450,29100,29100,29100,29100,0
20250311,153800,917414450,29100,29100,29100,29100,0
20250311,153700,917414450,29100,29100,29100,29100,0
20250311,153600,917414450,29100,29100,29100,29100,0
20250311,153500,917414450,29100,29100,29100,29100,0
20250311,153400,917414450,29100,29100,29100,29100,0
20250311,153300,917414450,29100,29100,29100,29100,0
20250311,153200,917414450,29100,29100,29100,29100,0
20250311,153100,917414450,29100,29100,29100,29100,0
20250311,153000,917414450,29100,29100,29100,29100,843
20250311,152900,892883150,29200,29200,29200,29200,0
20250311,152800,892883150,29200,29200,29200,29200,0
20250311,152700,892883150,29200,29200,29200,29200,0
20250311,152600,892883150,29200,29200,29200,29200,0
20250311,152500,892883150,29200,29200,29200,29200,0
20250311,152400,892883150,29200,29200,29200,29200,0
20250311,152300,892883150,29200,29200,29200,29200,0
20250311,152200,892883150,29200,29200,29200,29200,0
20250311,152100,892883150,29200,29200,29200,29200,0
20250311,152000,892883150,29200,29200,29200,29200,0
20250311,151900,892883150,29200,29100,29200,29100,283
20250311,151800,884626350,29200,29250,29250,29150,54
20250311,151700,883050250,29250,29100,29250,29100,2
20250311,151600,882991900,29200,29250,29250,29050,495
20250311,151500,868554300,29250,29250,29250,29250,5
20250311,151400,868408050,29250,29250,29250,29250,6
20250311,151300,868232550,29250,29250,29350,29250,8
20250311,151200,867998350,29250,29250,29300,29250,10
20250311,151100,867705600,29250,29300,29300,29250,42
20250311,151000,866475050,29300,29300,29350,29300,16
20250311,150900,866005750,29300,29300,29300,29300,9
20250311,150800,865742050,29300,29300,29300,29300,6
20250311,150700,865566250,29300,29300,29300,29300,7
20250311,150600,865361150,29300,29300,29300,29300,5
20250311,150500,865214650,29300,29300,29300,29300,11
20250311,150400,864892350,29450,29450,29450,29450,0
20250311,150300,864892350,29450,29450,29450,29450,0
20250311,150200,864892350,29450,29450,29450,29450,78
20250311,150100,862595250,29450,29200,29450,29200,220
20250311,150000,856140450,29200,29200,29200,29200,21
20250311,145900,855527250,29200,29200,29200,29200,76
20250311,145800,853308050,29200,29200,29200,29200,46
20250311,145700,851964850,29200,29200,29200,29200,7
20250311,145600,851760450,29250,29200,29250,29200,94
20250311,145500,849011450,29200,29250,29250,29200,30
20250311,145400,848134350,29250,29250,29250,29250,3
20250311,145300,848046600,29250,29400,29400,29250,111
20250311,145200,844791750,29400,29250,29400,29250,223
20250311,145100,838246800,29250,29200,29250,29150,110
20250311,145000,835033650,29100,29075,29150,29075,318
20250311,144900,825777975,29050,29050,29050,29050,3
20250311,144800,825690825,29050,29050,29050,29050,0
20250311,144700,825690825,29050,29050,29050,29050,0
20250311,144600,825690825,29050,29050,29050,29050,0
20250311,144500,825690825,29050,29050,29050,29050,0
20250311,144400,825690825,29050,29050,29050,29050,0
20250311,144300,825690825,29050,29050,29050,29050,21
20250311,144200,825080775,29050,29050,29050,29050,0
20250311,144100,825080775,29050,29050,29050,29050,32
20250311,144000,824151175,29050,29100,29100,29050,71
20250311,143900,822086475,29100,29100,29100,29100,0
20250311,143800,822086475,29100,29100,29100,29050,97
20250311,143700,819264275,29100,29100,29100,29100,30
20250311,143600,818391275,29000,29050,29050,29000,235
20250311,143500,811566525,29000,29000,29000,29000,0
20250311,143400,811566525,29000,29000,29000,29000,18
20250311,143300,811044525,29000,28950,29000,28950,400
20250311,143200,799445975,28950,28950,28950,28950,0
20250311,143100,799445975,28950,28950,28950,28950,10
20250311,143000,799156475,28900,28900,28900,28900,6
20250311,142900,798983075,28900,28900,28900,28900,0
20250311,142800,798983075,28900,28900,28900,28900,1
20250311,142700,798954175,28950,28950,28950,28950,1
20250311,142600,798925225,28950,28975,28975,28950,56
20250311,142500,797303625,29000,28975,29000,28975,2
20250311,142400,797245650,29000,29000,29000,29000,60
20250311,142300,795505650,29000,29000,29000,29000,50
20250311,142200,794055650,29050,29050,29050,29050,0
20250311,142100,794055650,29050,29050,29050,29050,0
20250311,142000,794055650,29050,29000,29050,29000,108
20250311,141900,790920150,29000,29000,29000,29000,9
20250311,141800,790659150,29000,29000,29000,29000,108
20250311,141700,787527150,28950,28950,28950,28950,30
20250311,141600,786658650,28950,28950,28950,28950,0
20250311,141500,786658650,28950,28950,28950,28950,210
20250311,141400,780579150,28900,28900,28900,28900,0
20250311,141300,780579150,28900,28900,28900,28900,167
20250311,141200,775752850,28900,28900,28900,28900,60
20250311,141100,774018850,28900,28900,28900,28900,0
20250311,141000,774018850,28900,28900,28900,28900,0
20250311,140900,774018850,28900,29000,29000,28900,395
20250311,140800,762570500,29000,29000,29000,29000,10
20250311,140700,762280500,29000,29000,29000,29000,0
20250311,140600,762280500,29000,29000,29000,29000,24
20250311,140500,761584500,29000,29000,29000,29000,164
20250311,140400,756828500,29000,29000,29000,29000,20
20250311,140300,756248500,29000,29000,29000,29000,0
20250311,140200,756248500,29000,29000,29000,29000,10
20250311,140100,755958500,29050,29050,29050,29050,1
20250311,140000,755929450,29000,29050,29050,29000,255
20250311,135900,748522300,29050,29050,29050,29050,0
20250311,135800,748522300,29050,29050,29050,29050,30
20250311,135700,747650800,29100,29100,29100,29100,20
20250311,135600,747068800,29100,29050,29100,29050,12
20250311,135500,746720150,29050,29050,29050,29050,169
20250311,135400,741810700,29000,29000,29000,29000,50
20250311,135300,740360700,29050,29050,29050,29050,6
20250311,135200,740186400,29000,29000,29000,29000,1
20250311,135100,740157400,29000,29000,29000,29000,10
20250311,135000,739867400,29000,29000,29000,29000,80
20250311,134900,737547400,29050,29050,29050,29050,0
20250311,134800,737547400,29050,29050,29050,29050,0
20250311,134700,737547400,29050,29050,29050,29050,8
20250311,134600,737315000,29000,29000,29000,29000,21
20250311,134500,736706000,29000,29000,29000,29000,1
20250311,134400,736677000,29050,29050,29050,29050,15
20250311,134300,736241250,29150,29150,29150,29150,0
20250311,134200,736241250,29150,29150,29150,29150,6
20250311,134100,736066350,29100,29100,29100,29050,94
20250311,134000,733334200,29100,29100,29100,29100,30
20250311,133900,732461200,29150,29150,29150,29150,2
20250311,133800,732402900,29200,29200,29200,29200,0
20250311,133700,732402900,29200,29200,29200,29200,0
20250311,133600,732402900,29200,29200,29200,29200,46
20250311,133500,731059700,29000,29000,29000,29000,0
20250311,133400,731059700,29000,29000,29000,29000,0
20250311,133300,731059700,29000,29000,29000,29000,0
20250311,133200,731059700,29000,29000,29000,29000,0
20250311,133100,731059700,29000,29000,29000,29000,0
20250311,133000,731059700,29000,29000,29000,29000,0
20250311,132900,731059700,29000,29000,29000,29000,0
20250311,132800,731059700,29000,29150,29250,29000,239
20250311,132700,724091550,28900,28900,28900,28900,0
20250311,132600,724091550,28900,28900,28900,28900,30
20250311,132500,723224550,29100,29100,29100,29100,1
20250311,132400,723195450,29100,29150,29150,29100,6
20250311,132300,723020600,29150,29100,29150,29100,146
20250311,132200,718766400,29050,29050,29050,29050,42
20250311,132100,717546300,29050,29050,29050,29050,16
20250311,132000,717081500,28900,29000,29000,28900,318
20250311,131900,707880200,29000,29000,29000,29000,0
20250311,131800,707880200,29000,29000,29000,29000,26
20250311,131700,707126200,29000,29000,29000,29000,0
20250311,131600,707126200,29000,29050,29100,29000,99
20250311,131500,704246200,29050,29050,29050,29050,5
20250311,131400,704100950,29000,29000,29000,29000,0
20250311,131300,704100950,29000,29000,29000,29000,0
20250311,131200,704100950,29000,29000,29000,29000,3
20250311,131100,704013950,29000,29000,29000,29000,0
20250311,131000,704013950,29000,29000,29000,29000,87
20250311,130900,701490950,29000,29000,29000,29000,0
20250311,130800,701490950,29000,29000,29000,29000,0
20250311,130700,701490950,29000,29000,29000,29000,0
20250311,130600,701490950,29000,29000,29000,29000,0
20250311,130500,701490950,29000,29000,29000,29000,0
20250311,130400,701490950,29000,29000,29000,29000,0
20250311,130300,701490950,29000,29000,29000,29000,0
20250311,130200,701490950,29000,29000,29000,29000,0
20250311,130100,701490950,29000,29000,29000,29000,3
20250311,130000,701403950,29000,29000,29000,29000,1
20250311,125900,701374950,28950,28950,28950,28950,1
20250311,125800,701346000,28950,28950,28950,28950,49
20250311,125700,699927450,28950,28950,28950,28950,1
20250311,125600,699898500,28950,28950,28950,28950,6
20250311,125500,699724800,28950,28950,28950,28950,2
20250311,125400,699666900,29000,29000,29000,29000,1
20250311,125300,699637900,28950,28950,28950,28950,62
20250311,125200,697843000,29000,29000,29000,29000,0
20250311,125100,697843000,29000,29000,29000,29000,997
20250311,125000,668930000,29000,29000,29000,29000,63
20250311,124900,667103000,29000,29000,29000,29000,0
20250311,124800,667103000,29000,29000,29000,29000,0
20250311,124700,667103000,29000,29000,29000,29000,4
20250311,124600,666987000,29100,29100,29100,29100,0
20250311,124500,666987000,29100,29100,29100,29100,21
20250311,124400,666375900,29100,29050,29100,29050,24
20250311,124300,665678400,29050,29050,29050,29050,5
20250311,124200,665533150,29000,29000,29000,29000,31
20250311,124100,664634150,29050,29050,29050,29050,2
20250311,124000,664576050,29050,29050,29050,29050,24
20250311,123900,663878850,29100,29050,29125,29050,335
20250311,123800,654131125,29000,29000,29000,29000,55
20250311,123700,652536125,29050,29050,29050,29050,1
20250311,123600,652507075,29050,29050,29050,29050,85
20250311,123500,650037825,29050,29050,29050,29050,11
20250311,123400,649718275,29000,29000,29000,29000,25
20250311,123300,648993275,29000,29000,29000,29000,0
20250311,123200,648993275,29000,29050,29050,29000,235
20250311,123100,642167175,29100,29100,29100,29100,0
20250311,123000,642167175,29100,29100,29100,29100,0
20250311,122900,642167175,29100,29100,29100,29100,2
20250311,122800,642108975,29050,29050,29050,29050,0
20250311,122700,642108975,29050,29050,29050,29050,50
20250311,122600,640656475,29050,29050,29050,29050,0
20250311,122500,640656475,29050,29050,29050,29050,0
20250311,122400,640656475,29050,29050,29050,29050,0
20250311,122300,640656475,29050,29050,29050,29050,7
20250311,122200,640453125,29050,29050,29050,29050,10
20250311,122100,640162625,29100,29100,29100,29100,23
20250311,122000,639493325,29050,29100,29100,29050,54
20250311,121900,637922075,29100,29100,29100,29100,17
20250311,121800,637427375,29050,29050,29050,29050,0
20250311,121700,637427375,29050,29050,29050,29050,14
20250311,121600,637020675,29150,29150,29150,29150,0
20250311,121500,637020675,29150,29150,29150,29150,0
20250311,121400,637020675,29150,29150,29150,29150,0
20250311,121300,637020675,29150,29150,29150,29150,2
20250311,121200,636962375,29150,29150,29150,29150,72
20250311,121100,634863575,29150,29150,29150,29150,0
20250311,121000,634863575,29150,29150,29150,29150,20
20250311,120900,634280575,29150,29150,29150,29150,0
20250311,120800,634280575,29150,29150,29150,29150,5
20250311,120700,634134825,29100,29100,29100,29100,77
20250311,120600,631894125,29050,29050,29050,29050,8
20250311,120500,631661725,29050,29100,29100,29050,43
20250311,120400,630412325,29100,29050,29100,29000,38
20250311,120300,629309175,29050,29050,29050,29050,0
20250311,120200,629309175,29050,29050,29050,29050,5
20250311,120100,629163925,29050,29100,29100,29050,11
20250311,120000,628844325,29100,29100,29100,29100,5
20250311,115900,628698825,29000,29150,29150,29000,254
20250311,115800,621332325,29000,29100,29100,29000,57
20250311,115700,619677175,29050,29050,29050,29050,64
20250311,115600,617817975,29150,29150,29150,29150,0
20250311,115500,617817975,29150,29150,29150,29150,12
20250311,115400,617468175,29150,29150,29150,29150,0
20250311,115300,617468175,29150,29150,29150,29150,0
20250311,115200,617468175,29150,29050,29150,29050,212
20250311,115100,611299175,29000,29000,29000,29000,36
20250311,115000,610255175,28950,28950,28950,28950,10
20250311,114900,609965675,28950,28950,28950,28950,1
20250311,114800,609936725,28950,28900,28950,28900,19
20250311,114700,609387225,28800,28800,28800,28800,0
20250311,114600,609387225,28800,28800,28800,28800,0
20250311,114500,609387225,28800,28800,28800,28800,11
20250311,114400,609070425,28950,28950,28950,28950,0
20250311,114300,609070425,28950,28900,28950,28750,84
20250311,114200,606647575,28950,28950,28950,28950,6
20250311,114100,606473875,28900,28900,28900,28900,0
20250311,114000,606473875,28900,28900,28900,28900,1
20250311,113900,606444975,28900,28900,28900,28900,0
20250311,113800,606444975,28900,28850,28900,28800,82
20250311,113700,604081975,28900,28900,28900,28900,0
20250311,113600,604081975,28900,28900,28900,28900,0
20250311,113500,604081975,28900,28900,28900,28900,0
20250311,113400,604081975,28900,28900,28900,28900,0
20250311,113300,604081975,28900,28900,28900,28900,4
20250311,113200,603966375,28900,28900,28900,28900,25
20250311,113100,603243875,28900,28950,28950,28900,83
20250311,113000,600841925,29000,29000,29000,29000,102
20250311,112900,597883925,29050,29050,29050,29050,4
20250311,112800,597767725,29000,29000,29000,29000,6
20250311,112700,597593725,29000,29000,29000,29000,39
20250311,112600,596462725,29000,29000,29000,29000,2
20250311,112500,596404725,28900,28950,29150,28900,88
20250311,112400,593854725,29000,29000,29000,29000,15
20250311,112300,593419725,29000,28950,29000,28950,187
20250311,112200,588005775,28950,28950,28950,28950,0
20250311,112100,588005775,28950,28950,28950,28950,0
20250311,112000,588005775,28950,28950,28950,28950,0
20250311,111900,588005775,28950,28950,28950,28950,79
20250311,111800,585718725,28950,28950,28950,28950,0
20250311,111700,585718725,28950,28950,28950,28950,1
20250311,111600,585689775,28950,28950,28950,28950,0
20250311,111500,585689775,28950,28950,28950,28950,10
20250311,111400,585400275,28700,28700,28700,28700,6
20250311,111300,585228075,28700,28700,28700,28700,0
20250311,111200,585228075,28700,28700,28700,28700,0
20250311,111100,585228075,28700,28700,28700,28700,0
20250311,111000,585228075,28700,28700,28700,28700,150
20250311,110900,580923075,28700,28700,28700,28700,0
20250311,110800,580923075,28700,28750,28750,28700,53
20250311,110700,579399475,28750,28700,28800,28700,117
20250311,110600,576033675,28650,28650,28650,28650,150
20250311,110500,571736175,28700,28700,28700,28700,216
20250311,110400,565536975,28650,28650,28650,28650,5
20250311,110300,565393725,28650,28650,28650,28650,0
20250311,110200,565393725,28650,28650,28650,28650,0
20250311,110100,565393725,28650,28650,28650,28650,324
20250311,110000,556111125,28650,28650,28650,28650,0
20250311,105900,556111125,28650,28650,28650,28600,296
20250311,105800,547633625,28650,28650,28650,28650,0
20250311,105700,547633625,28650,28650,28650,28650,0
20250311,105600,547633625,28650,28650,28650,28650,25
20250311,105500,546917375,28600,28700,28700,28600,431
20250311,105400,534551975,28700,28700,28700,28700,0
20250311,105300,534551975,28700,28700,28700,28700,0
20250311,105200,534551975,28700,28650,28700,28650,93
20250311,105100,531883425,28650,28650,28650,28650,30
20250311,105000,531023925,28600,28600,28600,28600,0
20250311,104900,531023925,28600,28600,28600,28600,100
20250311,104800,528163925,28650,28650,28650,28650,63
20250311,104700,526358975,28700,28700,28700,28700,3
20250311,104600,526272875,28700,28700,28700,28650,230
20250311,104500,519679375,28700,28750,28750,28700,21
20250311,104400,519075675,28750,28800,28850,28750,99
20250311,104300,516222475,28800,28800,28800,28800,100
20250311,104200,513342475,28850,28850,28850,28850,6
20250311,104100,513169375,29000,28750,29000,28750,100
20250311,104000,510281125,28750,28700,28750,28600,97
20250311,103900,507496625,28700,28700,28700,28700,26
20250311,103800,506750425,28600,28650,28650,28600,27
20250311,103700,505977925,28650,28650,28650,28650,18
20250311,103600,505462225,28650,28650,28650,28650,34
20250311,103500,504488125,28650,28650,28650,28650,52
20250311,103400,502998325,28650,28650,28650,28650,5
20250311,103300,502855075,28650,28650,28650,28650,0
20250311,103200,502855075,28650,28650,28650,28650,9
20250311,103100,502597225,28700,28650,28700,28650,22
20250311,103000,501966775,28650,28650,28650,28650,12
20250311,102900,501622975,28650,28650,28650,28650,10
20250311,102800,501336475,28650,28650,28650,28650,120
20250311,102700,497898475,28650,28600,28650,28600,145
20250311,102600,493748975,28600,28600,28600,28600,128
20250311,102500,490088175,28600,28600,28600,28600,949
20250311,102400,462946775,28600,28650,28650,28600,569
20250311,102300,446671475,28650,28600,28700,28600,74
20250311,102200,444552725,28600,28600,28600,28600,100
20250311,102100,441692725,28600,28600,28600,28600,50
20250311,102000,440262725,28600,28650,28650,28600,737
20250311,101900,419180625,28750,28750,28750,28750,1
20250311,101800,419151875,28600,28650,28650,28600,100
20250311,101700,416291825,28650,28650,28650,28650,0
20250311,101600,416291825,28650,28650,28650,28600,548
20250311,101500,400594125,28650,28650,28650,28600,13
20250311,101400,400221725,28650,28750,28750,28650,1965
20250311,101300,343834025,28750,28750,28750,28750,0
20250311,101200,343834025,28750,28750,28750,28750,0
20250311,101100,343834025,28750,28800,28800,28750,326
20250311,101000,334461175,28750,28750,28750,28750,186
20250311,100900,329113675,28750,28750,28750,28750,159
20250311,100800,324542425,28800,28800,28800,28800,1
20250311,100700,324513625,28800,28800,28800,28800,13
20250311,100600,324139225,28750,28750,28750,28750,0
20250311,100500,324139225,28750,28800,28800,28750,144
20250311,100400,319995725,28800,28800,28800,28800,0
20250311,100300,319995725,28800,28800,28800,28800,280
20250311,100200,311931725,28900,28900,28900,28900,18
20250311,100100,311411525,28900,28950,28950,28800,56
20250311,100000,309794375,28950,28900,28950,28900,116
20250311,095900,306438475,28900,28900,28900,28900,95
20250311,095800,303692975,28950,28950,28950,28950,3
20250311,095700,303606125,28950,28950,28950,28950,406
20250311,095600,291852425,28950,28900,29000,28850,298
20250311,095500,283218825,28900,28900,28900,28900,86
20250311,095400,280733425,28850,28850,28850,28850,36
20250311,095300,279694825,28850,28850,28850,28850,174
20250311,095200,274674925,28800,28800,28825,28800,494
20250311,095100,260447650,28800,28800,28800,28800,166
20250311,095000,255666850,28750,28800,28800,28750,39
20250311,094900,254544400,28800,28800,28800,28800,0
20250311,094800,254544400,28800,28850,28850,28800,30
20250311,094700,253679750,28800,28800,28800,28800,0
20250311,094600,253679750,28800,28750,28800,28750,297
20250311,094500,245130500,28800,28750,28800,28750,40
20250311,094400,243979900,28800,28800,28800,28800,98
20250311,094300,241157500,28800,28850,28850,28800,439
20250311,094200,228506150,28950,28950,28950,28950,1
20250311,094100,228477200,28850,28850,28850,28850,7
20250311,094000,228275250,28850,28850,28900,28850,45
20250311,093900,226976350,28900,28900,28900,28850,447
20250311,093800,214066150,29000,29000,29000,29000,10
20250311,093700,213776150,29000,29000,29000,28950,89
20250311,093600,211195200,28900,28900,28900,28900,70
20250311,093500,209172200,28900,28950,28950,28850,252
20250311,093400,201895800,28950,28950,28950,28950,12
20250311,093300,201548400,28950,28900,28950,28900,2
20250311,093200,201490550,28900,28900,28900,28900,0
20250311,093100,201490550,28900,28850,28900,28800,82
20250311,093000,199125300,28800,28800,28800,28800,0
20250311,092900,199125300,28800,28800,28800,28800,57
20250311,092800,197483700,28850,28850,28850,28800,182
20250311,092700,192233200,28750,28800,28800,28750,23
20250311,092600,191571450,28750,28800,28800,28750,227
20250311,092500,185040150,28800,28850,28850,28800,52
20250311,092400,183542500,28850,28900,28900,28850,50
20250311,092300,182099500,28900,28900,28900,28900,0
20250311,092200,182099500,28900,28850,28900,28850,114
20250311,092100,178810450,28800,28850,28850,28800,118
20250311,092000,175409150,28850,28850,28900,28850,5
20250311,091900,175264850,28850,28900,28900,28850,119
20250311,091800,171828600,28950,28950,28950,28950,1
20250311,091700,171799650,28850,28750,28850,28750,232
20250311,091600,165122950,28750,28750,28750,28750,4
20250311,091500,165007950,28750,28850,28850,28750,61
20250311,091400,163253100,28850,28850,28850,28750,617
20250311,091300,145486050,28800,28800,28900,28750,415
20250311,091200,133531800,28950,28950,28950,28800,164
20250311,091100,128796000,28950,28750,28950,28750,405
20250311,091000,117108750,28750,28650,28750,28650,156
20250311,090900,112631350,28600,28600,28600,28600,340
20250311,090800,102907350,28600,28850,28850,28600,1095
20250311,090700,71493300,28850,28850,28850,28850,0
20250311,090600,71493300,28850,28750,28850,28750,162
20250311,090500,66820550,28750,28700,28750,28700,56
20250311,090400,65212350,28750,28750,28800,28650,161
20250311,090300,60587600,28750,28650,28750,28600,423
20250311,090200,48451050,28600,28625,28650,28600,130
20250311,090100,44732300,28600,28850,28850,28350,409
20250311,090000,33023350,28700,28900,28900,28450,1149
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214600 917414450 29100 29100 29100 29100 843
3 20250311 214500 917414450 29100 29100 29100 29100 0
4 20250311 214400 917414450 29100 29100 29100 29100 0
5 20250311 214300 917414450 29100 29100 29100 29100 0
6 20250311 214200 917414450 29100 29100 29100 29100 0
7 20250311 214100 917414450 29100 29100 29100 29100 0
8 20250311 214000 917414450 29100 29100 29100 29100 0
9 20250311 213900 917414450 29100 29100 29100 29100 0
10 20250311 213800 917414450 29100 29100 29100 29100 0
11 20250311 213700 917414450 29100 29100 29100 29100 0
12 20250311 213600 917414450 29100 29100 29100 29100 0
13 20250311 213500 917414450 29100 29100 29100 29100 0
14 20250311 213400 917414450 29100 29100 29100 29100 0
15 20250311 213300 917414450 29100 29100 29100 29100 0
16 20250311 213200 917414450 29100 29100 29100 29100 0
17 20250311 213100 917414450 29100 29100 29100 29100 0
18 20250311 213000 917414450 29100 29100 29100 29100 0
19 20250311 212900 917414450 29100 29100 29100 29100 0
20 20250311 212800 917414450 29100 29100 29100 29100 0
21 20250311 212700 917414450 29100 29100 29100 29100 0
22 20250311 212600 917414450 29100 29100 29100 29100 0
23 20250311 212500 917414450 29100 29100 29100 29100 0
24 20250311 212400 917414450 29100 29100 29100 29100 0
25 20250311 212300 917414450 29100 29100 29100 29100 0
26 20250311 212200 917414450 29100 29100 29100 29100 0
27 20250311 212100 917414450 29100 29100 29100 29100 0
28 20250311 212000 917414450 29100 29100 29100 29100 0
29 20250311 211900 917414450 29100 29100 29100 29100 0
30 20250311 211800 917414450 29100 29100 29100 29100 0
31 20250311 211700 917414450 29100 29100 29100 29100 0
32 20250311 211600 917414450 29100 29100 29100 29100 843
33 20250311 211500 917414450 29100 29100 29100 29100 0
34 20250311 211400 917414450 29100 29100 29100 29100 0
35 20250311 211300 917414450 29100 29100 29100 29100 0
36 20250311 211200 917414450 29100 29100 29100 29100 0
37 20250311 211100 917414450 29100 29100 29100 29100 0
38 20250311 211000 917414450 29100 29100 29100 29100 0
39 20250311 210900 917414450 29100 29100 29100 29100 0
40 20250311 210800 917414450 29100 29100 29100 29100 0
41 20250311 210700 917414450 29100 29100 29100 29100 0
42 20250311 210600 917414450 29100 29100 29100 29100 0
43 20250311 210500 917414450 29100 29100 29100 29100 0
44 20250311 210400 917414450 29100 29100 29100 29100 0
45 20250311 210300 917414450 29100 29100 29100 29100 0
46 20250311 210200 917414450 29100 29100 29100 29100 0
47 20250311 210100 917414450 29100 29100 29100 29100 0
48 20250311 210000 917414450 29100 29100 29100 29100 0
49 20250311 205900 917414450 29100 29100 29100 29100 0
50 20250311 205800 917414450 29100 29100 29100 29100 0
51 20250311 205700 917414450 29100 29100 29100 29100 0
52 20250311 205600 917414450 29100 29100 29100 29100 0
53 20250311 205500 917414450 29100 29100 29100 29100 0
54 20250311 205400 917414450 29100 29100 29100 29100 0
55 20250311 205300 917414450 29100 29100 29100 29100 0
56 20250311 205200 917414450 29100 29100 29100 29100 0
57 20250311 205100 917414450 29100 29100 29100 29100 0
58 20250311 205000 917414450 29100 29100 29100 29100 0
59 20250311 204900 917414450 29100 29100 29100 29100 0
60 20250311 204800 917414450 29100 29100 29100 29100 0
61 20250311 204700 917414450 29100 29100 29100 29100 0
62 20250311 204600 917414450 29100 29100 29100 29100 843
63 20250311 204500 917414450 29100 29100 29100 29100 0
64 20250311 204400 917414450 29100 29100 29100 29100 0
65 20250311 204300 917414450 29100 29100 29100 29100 0
66 20250311 204200 917414450 29100 29100 29100 29100 0
67 20250311 204100 917414450 29100 29100 29100 29100 0
68 20250311 204000 917414450 29100 29100 29100 29100 0
69 20250311 203900 917414450 29100 29100 29100 29100 0
70 20250311 203800 917414450 29100 29100 29100 29100 0
71 20250311 203700 917414450 29100 29100 29100 29100 0
72 20250311 203600 917414450 29100 29100 29100 29100 0
73 20250311 203500 917414450 29100 29100 29100 29100 0
74 20250311 203400 917414450 29100 29100 29100 29100 0
75 20250311 203300 917414450 29100 29100 29100 29100 0
76 20250311 203200 917414450 29100 29100 29100 29100 0
77 20250311 203100 917414450 29100 29100 29100 29100 0
78 20250311 203000 917414450 29100 29100 29100 29100 0
79 20250311 202900 917414450 29100 29100 29100 29100 0
80 20250311 202800 917414450 29100 29100 29100 29100 0
81 20250311 202700 917414450 29100 29100 29100 29100 0
82 20250311 202600 917414450 29100 29100 29100 29100 0
83 20250311 202500 917414450 29100 29100 29100 29100 0
84 20250311 202400 917414450 29100 29100 29100 29100 0
85 20250311 202300 917414450 29100 29100 29100 29100 0
86 20250311 202200 917414450 29100 29100 29100 29100 0
87 20250311 202100 917414450 29100 29100 29100 29100 0
88 20250311 202000 917414450 29100 29100 29100 29100 0
89 20250311 201900 917414450 29100 29100 29100 29100 0
90 20250311 201800 917414450 29100 29100 29100 29100 0
91 20250311 201700 917414450 29100 29100 29100 29100 0
92 20250311 201600 917414450 29100 29100 29100 29100 843
93 20250311 201500 917414450 29100 29100 29100 29100 0
94 20250311 201400 917414450 29100 29100 29100 29100 0
95 20250311 201300 917414450 29100 29100 29100 29100 0
96 20250311 201200 917414450 29100 29100 29100 29100 0
97 20250311 201100 917414450 29100 29100 29100 29100 0
98 20250311 201000 917414450 29100 29100 29100 29100 0
99 20250311 200900 917414450 29100 29100 29100 29100 0
100 20250311 200800 917414450 29100 29100 29100 29100 0
101 20250311 200700 917414450 29100 29100 29100 29100 0
102 20250311 200600 917414450 29100 29100 29100 29100 0
103 20250311 200500 917414450 29100 29100 29100 29100 0
104 20250311 200400 917414450 29100 29100 29100 29100 0
105 20250311 200300 917414450 29100 29100 29100 29100 0
106 20250311 200200 917414450 29100 29100 29100 29100 0
107 20250311 200100 917414450 29100 29100 29100 29100 0
108 20250311 200000 917414450 29100 29100 29100 29100 0
109 20250311 195900 917414450 29100 29100 29100 29100 0
110 20250311 195800 917414450 29100 29100 29100 29100 0
111 20250311 195700 917414450 29100 29100 29100 29100 0
112 20250311 195600 917414450 29100 29100 29100 29100 0
113 20250311 195500 917414450 29100 29100 29100 29100 0
114 20250311 195400 917414450 29100 29100 29100 29100 0
115 20250311 195300 917414450 29100 29100 29100 29100 0
116 20250311 195200 917414450 29100 29100 29100 29100 0
117 20250311 195100 917414450 29100 29100 29100 29100 0
118 20250311 195000 917414450 29100 29100 29100 29100 0
119 20250311 194900 917414450 29100 29100 29100 29100 0
120 20250311 194800 917414450 29100 29100 29100 29100 0
121 20250311 194700 917414450 29100 29100 29100 29100 0
122 20250311 194600 917414450 29100 29100 29100 29100 843
123 20250311 194500 917414450 29100 29100 29100 29100 0
124 20250311 194400 917414450 29100 29100 29100 29100 0
125 20250311 194300 917414450 29100 29100 29100 29100 0
126 20250311 194200 917414450 29100 29100 29100 29100 0
127 20250311 194100 917414450 29100 29100 29100 29100 0
128 20250311 194000 917414450 29100 29100 29100 29100 0
129 20250311 193900 917414450 29100 29100 29100 29100 0
130 20250311 193800 917414450 29100 29100 29100 29100 0
131 20250311 193700 917414450 29100 29100 29100 29100 0
132 20250311 193600 917414450 29100 29100 29100 29100 0
133 20250311 193500 917414450 29100 29100 29100 29100 0
134 20250311 193400 917414450 29100 29100 29100 29100 0
135 20250311 193300 917414450 29100 29100 29100 29100 0
136 20250311 193200 917414450 29100 29100 29100 29100 0
137 20250311 193100 917414450 29100 29100 29100 29100 0
138 20250311 193000 917414450 29100 29100 29100 29100 0
139 20250311 192900 917414450 29100 29100 29100 29100 0
140 20250311 192800 917414450 29100 29100 29100 29100 0
141 20250311 192700 917414450 29100 29100 29100 29100 0
142 20250311 192600 917414450 29100 29100 29100 29100 0
143 20250311 192500 917414450 29100 29100 29100 29100 0
144 20250311 192400 917414450 29100 29100 29100 29100 0
145 20250311 192300 917414450 29100 29100 29100 29100 0
146 20250311 192200 917414450 29100 29100 29100 29100 0
147 20250311 192100 917414450 29100 29100 29100 29100 0
148 20250311 192000 917414450 29100 29100 29100 29100 0
149 20250311 191900 917414450 29100 29100 29100 29100 0
150 20250311 191800 917414450 29100 29100 29100 29100 0
151 20250311 191700 917414450 29100 29100 29100 29100 0
152 20250311 191600 917414450 29100 29100 29100 29100 843
153 20250311 191500 917414450 29100 29100 29100 29100 0
154 20250311 191400 917414450 29100 29100 29100 29100 0
155 20250311 191300 917414450 29100 29100 29100 29100 0
156 20250311 191200 917414450 29100 29100 29100 29100 0
157 20250311 191100 917414450 29100 29100 29100 29100 0
158 20250311 191000 917414450 29100 29100 29100 29100 0
159 20250311 190900 917414450 29100 29100 29100 29100 0
160 20250311 190800 917414450 29100 29100 29100 29100 0
161 20250311 190700 917414450 29100 29100 29100 29100 0
162 20250311 190600 917414450 29100 29100 29100 29100 0
163 20250311 190500 917414450 29100 29100 29100 29100 0
164 20250311 190400 917414450 29100 29100 29100 29100 0
165 20250311 190300 917414450 29100 29100 29100 29100 0
166 20250311 190200 917414450 29100 29100 29100 29100 0
167 20250311 190100 917414450 29100 29100 29100 29100 0
168 20250311 190000 917414450 29100 29100 29100 29100 0
169 20250311 185900 917414450 29100 29100 29100 29100 0
170 20250311 185800 917414450 29100 29100 29100 29100 0
171 20250311 185700 917414450 29100 29100 29100 29100 0
172 20250311 185600 917414450 29100 29100 29100 29100 0
173 20250311 185500 917414450 29100 29100 29100 29100 0
174 20250311 185400 917414450 29100 29100 29100 29100 0
175 20250311 185300 917414450 29100 29100 29100 29100 0
176 20250311 185200 917414450 29100 29100 29100 29100 0
177 20250311 185100 917414450 29100 29100 29100 29100 0
178 20250311 185000 917414450 29100 29100 29100 29100 0
179 20250311 184900 917414450 29100 29100 29100 29100 0
180 20250311 184800 917414450 29100 29100 29100 29100 0
181 20250311 184700 917414450 29100 29100 29100 29100 0
182 20250311 184600 917414450 29100 29100 29100 29100 843
183 20250311 184500 917414450 29100 29100 29100 29100 0
184 20250311 184400 917414450 29100 29100 29100 29100 0
185 20250311 184300 917414450 29100 29100 29100 29100 0
186 20250311 184200 917414450 29100 29100 29100 29100 0
187 20250311 184100 917414450 29100 29100 29100 29100 0
188 20250311 184000 917414450 29100 29100 29100 29100 0
189 20250311 183900 917414450 29100 29100 29100 29100 0
190 20250311 183800 917414450 29100 29100 29100 29100 0
191 20250311 183700 917414450 29100 29100 29100 29100 0
192 20250311 183600 917414450 29100 29100 29100 29100 0
193 20250311 183500 917414450 29100 29100 29100 29100 0
194 20250311 183400 917414450 29100 29100 29100 29100 0
195 20250311 183300 917414450 29100 29100 29100 29100 0
196 20250311 183200 917414450 29100 29100 29100 29100 0
197 20250311 183100 917414450 29100 29100 29100 29100 0
198 20250311 183000 917414450 29100 29100 29100 29100 0
199 20250311 182900 917414450 29100 29100 29100 29100 0
200 20250311 182800 917414450 29100 29100 29100 29100 0
201 20250311 182700 917414450 29100 29100 29100 29100 0
202 20250311 182600 917414450 29100 29100 29100 29100 0
203 20250311 182500 917414450 29100 29100 29100 29100 0
204 20250311 182400 917414450 29100 29100 29100 29100 0
205 20250311 182300 917414450 29100 29100 29100 29100 0
206 20250311 182200 917414450 29100 29100 29100 29100 0
207 20250311 182100 917414450 29100 29100 29100 29100 0
208 20250311 182000 917414450 29100 29100 29100 29100 0
209 20250311 181900 917414450 29100 29100 29100 29100 0
210 20250311 181800 917414450 29100 29100 29100 29100 0
211 20250311 181700 917414450 29100 29100 29100 29100 0
212 20250311 181600 917414450 29100 29100 29100 29100 843
213 20250311 181500 917414450 29100 29100 29100 29100 0
214 20250311 181400 917414450 29100 29100 29100 29100 0
215 20250311 181300 917414450 29100 29100 29100 29100 0
216 20250311 181200 917414450 29100 29100 29100 29100 0
217 20250311 181100 917414450 29100 29100 29100 29100 0
218 20250311 181000 917414450 29100 29100 29100 29100 0
219 20250311 180900 917414450 29100 29100 29100 29100 0
220 20250311 180800 917414450 29100 29100 29100 29100 0
221 20250311 180700 917414450 29100 29100 29100 29100 0
222 20250311 180600 917414450 29100 29100 29100 29100 0
223 20250311 180500 917414450 29100 29100 29100 29100 0
224 20250311 180400 917414450 29100 29100 29100 29100 0
225 20250311 180300 917414450 29100 29100 29100 29100 0
226 20250311 180200 917414450 29100 29100 29100 29100 0
227 20250311 180100 917414450 29100 29100 29100 29100 0
228 20250311 180000 917414450 29100 29100 29100 29100 0
229 20250311 175900 917414450 29100 29100 29100 29100 0
230 20250311 175800 917414450 29100 29100 29100 29100 0
231 20250311 175700 917414450 29100 29100 29100 29100 0
232 20250311 175600 917414450 29100 29100 29100 29100 0
233 20250311 175500 917414450 29100 29100 29100 29100 0
234 20250311 175400 917414450 29100 29100 29100 29100 0
235 20250311 175300 917414450 29100 29100 29100 29100 0
236 20250311 175200 917414450 29100 29100 29100 29100 0
237 20250311 175100 917414450 29100 29100 29100 29100 0
238 20250311 175000 917414450 29100 29100 29100 29100 0
239 20250311 174900 917414450 29100 29100 29100 29100 0
240 20250311 174800 917414450 29100 29100 29100 29100 0
241 20250311 174700 917414450 29100 29100 29100 29100 0
242 20250311 174600 917414450 29100 29100 29100 29100 843
243 20250311 174500 917414450 29100 29100 29100 29100 0
244 20250311 174400 917414450 29100 29100 29100 29100 0
245 20250311 174300 917414450 29100 29100 29100 29100 0
246 20250311 174200 917414450 29100 29100 29100 29100 0
247 20250311 174100 917414450 29100 29100 29100 29100 0
248 20250311 174000 917414450 29100 29100 29100 29100 0
249 20250311 173900 917414450 29100 29100 29100 29100 0
250 20250311 173800 917414450 29100 29100 29100 29100 0
251 20250311 173700 917414450 29100 29100 29100 29100 0
252 20250311 173600 917414450 29100 29100 29100 29100 0
253 20250311 173500 917414450 29100 29100 29100 29100 0
254 20250311 173400 917414450 29100 29100 29100 29100 0
255 20250311 173300 917414450 29100 29100 29100 29100 0
256 20250311 173200 917414450 29100 29100 29100 29100 0
257 20250311 173100 917414450 29100 29100 29100 29100 0
258 20250311 173000 917414450 29100 29100 29100 29100 0
259 20250311 172900 917414450 29100 29100 29100 29100 0
260 20250311 172800 917414450 29100 29100 29100 29100 0
261 20250311 172700 917414450 29100 29100 29100 29100 0
262 20250311 172600 917414450 29100 29100 29100 29100 0
263 20250311 172500 917414450 29100 29100 29100 29100 0
264 20250311 172400 917414450 29100 29100 29100 29100 0
265 20250311 172300 917414450 29100 29100 29100 29100 0
266 20250311 172200 917414450 29100 29100 29100 29100 0
267 20250311 172100 917414450 29100 29100 29100 29100 0
268 20250311 172000 917414450 29100 29100 29100 29100 0
269 20250311 171900 917414450 29100 29100 29100 29100 0
270 20250311 171800 917414450 29100 29100 29100 29100 0
271 20250311 171700 917414450 29100 29100 29100 29100 0
272 20250311 171600 917414450 29100 29100 29100 29100 843
273 20250311 171500 917414450 29100 29100 29100 29100 0
274 20250311 171400 917414450 29100 29100 29100 29100 0
275 20250311 171300 917414450 29100 29100 29100 29100 0
276 20250311 171200 917414450 29100 29100 29100 29100 0
277 20250311 171100 917414450 29100 29100 29100 29100 0
278 20250311 171000 917414450 29100 29100 29100 29100 0
279 20250311 170900 917414450 29100 29100 29100 29100 0
280 20250311 170800 917414450 29100 29100 29100 29100 0
281 20250311 170700 917414450 29100 29100 29100 29100 0
282 20250311 170600 917414450 29100 29100 29100 29100 0
283 20250311 170500 917414450 29100 29100 29100 29100 0
284 20250311 170400 917414450 29100 29100 29100 29100 0
285 20250311 170300 917414450 29100 29100 29100 29100 0
286 20250311 170200 917414450 29100 29100 29100 29100 0
287 20250311 170100 917414450 29100 29100 29100 29100 0
288 20250311 170000 917414450 29100 29100 29100 29100 0
289 20250311 165900 917414450 29100 29100 29100 29100 0
290 20250311 165800 917414450 29100 29100 29100 29100 0
291 20250311 165700 917414450 29100 29100 29100 29100 0
292 20250311 165600 917414450 29100 29100 29100 29100 0
293 20250311 165500 917414450 29100 29100 29100 29100 0
294 20250311 165400 917414450 29100 29100 29100 29100 0
295 20250311 165300 917414450 29100 29100 29100 29100 0
296 20250311 165200 917414450 29100 29100 29100 29100 0
297 20250311 165100 917414450 29100 29100 29100 29100 0
298 20250311 165000 917414450 29100 29100 29100 29100 0
299 20250311 164900 917414450 29100 29100 29100 29100 0
300 20250311 164800 917414450 29100 29100 29100 29100 0
301 20250311 164700 917414450 29100 29100 29100 29100 0
302 20250311 164600 917414450 29100 29100 29100 29100 843
303 20250311 164500 917414450 29100 29100 29100 29100 0
304 20250311 164400 917414450 29100 29100 29100 29100 0
305 20250311 164300 917414450 29100 29100 29100 29100 0
306 20250311 164200 917414450 29100 29100 29100 29100 0
307 20250311 164100 917414450 29100 29100 29100 29100 0
308 20250311 164000 917414450 29100 29100 29100 29100 0
309 20250311 163900 917414450 29100 29100 29100 29100 0
310 20250311 163800 917414450 29100 29100 29100 29100 0
311 20250311 163700 917414450 29100 29100 29100 29100 0
312 20250311 163600 917414450 29100 29100 29100 29100 0
313 20250311 163500 917414450 29100 29100 29100 29100 0
314 20250311 163400 917414450 29100 29100 29100 29100 0
315 20250311 163300 917414450 29100 29100 29100 29100 0
316 20250311 163200 917414450 29100 29100 29100 29100 0
317 20250311 163100 917414450 29100 29100 29100 29100 0
318 20250311 163000 917414450 29100 29100 29100 29100 0
319 20250311 162900 917414450 29100 29100 29100 29100 0
320 20250311 162800 917414450 29100 29100 29100 29100 0
321 20250311 162700 917414450 29100 29100 29100 29100 0
322 20250311 162600 917414450 29100 29100 29100 29100 0
323 20250311 162500 917414450 29100 29100 29100 29100 0
324 20250311 162400 917414450 29100 29100 29100 29100 0
325 20250311 162300 917414450 29100 29100 29100 29100 0
326 20250311 162200 917414450 29100 29100 29100 29100 0
327 20250311 162100 917414450 29100 29100 29100 29100 0
328 20250311 162000 917414450 29100 29100 29100 29100 0
329 20250311 161900 917414450 29100 29100 29100 29100 0
330 20250311 161800 917414450 29100 29100 29100 29100 0
331 20250311 161700 917414450 29100 29100 29100 29100 0
332 20250311 161600 917414450 29100 29100 29100 29100 843
333 20250311 161500 917414450 29100 29100 29100 29100 0
334 20250311 161400 917414450 29100 29100 29100 29100 0
335 20250311 161300 917414450 29100 29100 29100 29100 0
336 20250311 161200 917414450 29100 29100 29100 29100 0
337 20250311 161100 917414450 29100 29100 29100 29100 0
338 20250311 161000 917414450 29100 29100 29100 29100 0
339 20250311 160900 917414450 29100 29100 29100 29100 0
340 20250311 160800 917414450 29100 29100 29100 29100 0
341 20250311 160700 917414450 29100 29100 29100 29100 0
342 20250311 160600 917414450 29100 29100 29100 29100 0
343 20250311 160500 917414450 29100 29100 29100 29100 0
344 20250311 160400 917414450 29100 29100 29100 29100 0
345 20250311 160300 917414450 29100 29100 29100 29100 0
346 20250311 160200 917414450 29100 29100 29100 29100 0
347 20250311 160100 917414450 29100 29100 29100 29100 0
348 20250311 160000 917414450 29100 29100 29100 29100 0
349 20250311 155900 917414450 29100 29100 29100 29100 0
350 20250311 155800 917414450 29100 29100 29100 29100 0
351 20250311 155700 917414450 29100 29100 29100 29100 0
352 20250311 155600 917414450 29100 29100 29100 29100 0
353 20250311 155500 917414450 29100 29100 29100 29100 0
354 20250311 155400 917414450 29100 29100 29100 29100 0
355 20250311 155300 917414450 29100 29100 29100 29100 0
356 20250311 155200 917414450 29100 29100 29100 29100 0
357 20250311 155100 917414450 29100 29100 29100 29100 0
358 20250311 155000 917414450 29100 29100 29100 29100 0
359 20250311 154900 917414450 29100 29100 29100 29100 0
360 20250311 154800 917414450 29100 29100 29100 29100 0
361 20250311 154700 917414450 29100 29100 29100 29100 0
362 20250311 154600 917414450 29100 29100 29100 29100 843
363 20250311 154500 917414450 29100 29100 29100 29100 0
364 20250311 154400 917414450 29100 29100 29100 29100 0
365 20250311 154300 917414450 29100 29100 29100 29100 0
366 20250311 154200 917414450 29100 29100 29100 29100 0
367 20250311 154100 917414450 29100 29100 29100 29100 0
368 20250311 154000 917414450 29100 29100 29100 29100 0
369 20250311 153900 917414450 29100 29100 29100 29100 0
370 20250311 153800 917414450 29100 29100 29100 29100 0
371 20250311 153700 917414450 29100 29100 29100 29100 0
372 20250311 153600 917414450 29100 29100 29100 29100 0
373 20250311 153500 917414450 29100 29100 29100 29100 0
374 20250311 153400 917414450 29100 29100 29100 29100 0
375 20250311 153300 917414450 29100 29100 29100 29100 0
376 20250311 153200 917414450 29100 29100 29100 29100 0
377 20250311 153100 917414450 29100 29100 29100 29100 0
378 20250311 153000 917414450 29100 29100 29100 29100 843
379 20250311 152900 892883150 29200 29200 29200 29200 0
380 20250311 152800 892883150 29200 29200 29200 29200 0
381 20250311 152700 892883150 29200 29200 29200 29200 0
382 20250311 152600 892883150 29200 29200 29200 29200 0
383 20250311 152500 892883150 29200 29200 29200 29200 0
384 20250311 152400 892883150 29200 29200 29200 29200 0
385 20250311 152300 892883150 29200 29200 29200 29200 0
386 20250311 152200 892883150 29200 29200 29200 29200 0
387 20250311 152100 892883150 29200 29200 29200 29200 0
388 20250311 152000 892883150 29200 29200 29200 29200 0
389 20250311 151900 892883150 29200 29100 29200 29100 283
390 20250311 151800 884626350 29200 29250 29250 29150 54
391 20250311 151700 883050250 29250 29100 29250 29100 2
392 20250311 151600 882991900 29200 29250 29250 29050 495
393 20250311 151500 868554300 29250 29250 29250 29250 5
394 20250311 151400 868408050 29250 29250 29250 29250 6
395 20250311 151300 868232550 29250 29250 29350 29250 8
396 20250311 151200 867998350 29250 29250 29300 29250 10
397 20250311 151100 867705600 29250 29300 29300 29250 42
398 20250311 151000 866475050 29300 29300 29350 29300 16
399 20250311 150900 866005750 29300 29300 29300 29300 9
400 20250311 150800 865742050 29300 29300 29300 29300 6
401 20250311 150700 865566250 29300 29300 29300 29300 7
402 20250311 150600 865361150 29300 29300 29300 29300 5
403 20250311 150500 865214650 29300 29300 29300 29300 11
404 20250311 150400 864892350 29450 29450 29450 29450 0
405 20250311 150300 864892350 29450 29450 29450 29450 0
406 20250311 150200 864892350 29450 29450 29450 29450 78
407 20250311 150100 862595250 29450 29200 29450 29200 220
408 20250311 150000 856140450 29200 29200 29200 29200 21
409 20250311 145900 855527250 29200 29200 29200 29200 76
410 20250311 145800 853308050 29200 29200 29200 29200 46
411 20250311 145700 851964850 29200 29200 29200 29200 7
412 20250311 145600 851760450 29250 29200 29250 29200 94
413 20250311 145500 849011450 29200 29250 29250 29200 30
414 20250311 145400 848134350 29250 29250 29250 29250 3
415 20250311 145300 848046600 29250 29400 29400 29250 111
416 20250311 145200 844791750 29400 29250 29400 29250 223
417 20250311 145100 838246800 29250 29200 29250 29150 110
418 20250311 145000 835033650 29100 29075 29150 29075 318
419 20250311 144900 825777975 29050 29050 29050 29050 3
420 20250311 144800 825690825 29050 29050 29050 29050 0
421 20250311 144700 825690825 29050 29050 29050 29050 0
422 20250311 144600 825690825 29050 29050 29050 29050 0
423 20250311 144500 825690825 29050 29050 29050 29050 0
424 20250311 144400 825690825 29050 29050 29050 29050 0
425 20250311 144300 825690825 29050 29050 29050 29050 21
426 20250311 144200 825080775 29050 29050 29050 29050 0
427 20250311 144100 825080775 29050 29050 29050 29050 32
428 20250311 144000 824151175 29050 29100 29100 29050 71
429 20250311 143900 822086475 29100 29100 29100 29100 0
430 20250311 143800 822086475 29100 29100 29100 29050 97
431 20250311 143700 819264275 29100 29100 29100 29100 30
432 20250311 143600 818391275 29000 29050 29050 29000 235
433 20250311 143500 811566525 29000 29000 29000 29000 0
434 20250311 143400 811566525 29000 29000 29000 29000 18
435 20250311 143300 811044525 29000 28950 29000 28950 400
436 20250311 143200 799445975 28950 28950 28950 28950 0
437 20250311 143100 799445975 28950 28950 28950 28950 10
438 20250311 143000 799156475 28900 28900 28900 28900 6
439 20250311 142900 798983075 28900 28900 28900 28900 0
440 20250311 142800 798983075 28900 28900 28900 28900 1
441 20250311 142700 798954175 28950 28950 28950 28950 1
442 20250311 142600 798925225 28950 28975 28975 28950 56
443 20250311 142500 797303625 29000 28975 29000 28975 2
444 20250311 142400 797245650 29000 29000 29000 29000 60
445 20250311 142300 795505650 29000 29000 29000 29000 50
446 20250311 142200 794055650 29050 29050 29050 29050 0
447 20250311 142100 794055650 29050 29050 29050 29050 0
448 20250311 142000 794055650 29050 29000 29050 29000 108
449 20250311 141900 790920150 29000 29000 29000 29000 9
450 20250311 141800 790659150 29000 29000 29000 29000 108
451 20250311 141700 787527150 28950 28950 28950 28950 30
452 20250311 141600 786658650 28950 28950 28950 28950 0
453 20250311 141500 786658650 28950 28950 28950 28950 210
454 20250311 141400 780579150 28900 28900 28900 28900 0
455 20250311 141300 780579150 28900 28900 28900 28900 167
456 20250311 141200 775752850 28900 28900 28900 28900 60
457 20250311 141100 774018850 28900 28900 28900 28900 0
458 20250311 141000 774018850 28900 28900 28900 28900 0
459 20250311 140900 774018850 28900 29000 29000 28900 395
460 20250311 140800 762570500 29000 29000 29000 29000 10
461 20250311 140700 762280500 29000 29000 29000 29000 0
462 20250311 140600 762280500 29000 29000 29000 29000 24
463 20250311 140500 761584500 29000 29000 29000 29000 164
464 20250311 140400 756828500 29000 29000 29000 29000 20
465 20250311 140300 756248500 29000 29000 29000 29000 0
466 20250311 140200 756248500 29000 29000 29000 29000 10
467 20250311 140100 755958500 29050 29050 29050 29050 1
468 20250311 140000 755929450 29000 29050 29050 29000 255
469 20250311 135900 748522300 29050 29050 29050 29050 0
470 20250311 135800 748522300 29050 29050 29050 29050 30
471 20250311 135700 747650800 29100 29100 29100 29100 20
472 20250311 135600 747068800 29100 29050 29100 29050 12
473 20250311 135500 746720150 29050 29050 29050 29050 169
474 20250311 135400 741810700 29000 29000 29000 29000 50
475 20250311 135300 740360700 29050 29050 29050 29050 6
476 20250311 135200 740186400 29000 29000 29000 29000 1
477 20250311 135100 740157400 29000 29000 29000 29000 10
478 20250311 135000 739867400 29000 29000 29000 29000 80
479 20250311 134900 737547400 29050 29050 29050 29050 0
480 20250311 134800 737547400 29050 29050 29050 29050 0
481 20250311 134700 737547400 29050 29050 29050 29050 8
482 20250311 134600 737315000 29000 29000 29000 29000 21
483 20250311 134500 736706000 29000 29000 29000 29000 1
484 20250311 134400 736677000 29050 29050 29050 29050 15
485 20250311 134300 736241250 29150 29150 29150 29150 0
486 20250311 134200 736241250 29150 29150 29150 29150 6
487 20250311 134100 736066350 29100 29100 29100 29050 94
488 20250311 134000 733334200 29100 29100 29100 29100 30
489 20250311 133900 732461200 29150 29150 29150 29150 2
490 20250311 133800 732402900 29200 29200 29200 29200 0
491 20250311 133700 732402900 29200 29200 29200 29200 0
492 20250311 133600 732402900 29200 29200 29200 29200 46
493 20250311 133500 731059700 29000 29000 29000 29000 0
494 20250311 133400 731059700 29000 29000 29000 29000 0
495 20250311 133300 731059700 29000 29000 29000 29000 0
496 20250311 133200 731059700 29000 29000 29000 29000 0
497 20250311 133100 731059700 29000 29000 29000 29000 0
498 20250311 133000 731059700 29000 29000 29000 29000 0
499 20250311 132900 731059700 29000 29000 29000 29000 0
500 20250311 132800 731059700 29000 29150 29250 29000 239
501 20250311 132700 724091550 28900 28900 28900 28900 0
502 20250311 132600 724091550 28900 28900 28900 28900 30
503 20250311 132500 723224550 29100 29100 29100 29100 1
504 20250311 132400 723195450 29100 29150 29150 29100 6
505 20250311 132300 723020600 29150 29100 29150 29100 146
506 20250311 132200 718766400 29050 29050 29050 29050 42
507 20250311 132100 717546300 29050 29050 29050 29050 16
508 20250311 132000 717081500 28900 29000 29000 28900 318
509 20250311 131900 707880200 29000 29000 29000 29000 0
510 20250311 131800 707880200 29000 29000 29000 29000 26
511 20250311 131700 707126200 29000 29000 29000 29000 0
512 20250311 131600 707126200 29000 29050 29100 29000 99
513 20250311 131500 704246200 29050 29050 29050 29050 5
514 20250311 131400 704100950 29000 29000 29000 29000 0
515 20250311 131300 704100950 29000 29000 29000 29000 0
516 20250311 131200 704100950 29000 29000 29000 29000 3
517 20250311 131100 704013950 29000 29000 29000 29000 0
518 20250311 131000 704013950 29000 29000 29000 29000 87
519 20250311 130900 701490950 29000 29000 29000 29000 0
520 20250311 130800 701490950 29000 29000 29000 29000 0
521 20250311 130700 701490950 29000 29000 29000 29000 0
522 20250311 130600 701490950 29000 29000 29000 29000 0
523 20250311 130500 701490950 29000 29000 29000 29000 0
524 20250311 130400 701490950 29000 29000 29000 29000 0
525 20250311 130300 701490950 29000 29000 29000 29000 0
526 20250311 130200 701490950 29000 29000 29000 29000 0
527 20250311 130100 701490950 29000 29000 29000 29000 3
528 20250311 130000 701403950 29000 29000 29000 29000 1
529 20250311 125900 701374950 28950 28950 28950 28950 1
530 20250311 125800 701346000 28950 28950 28950 28950 49
531 20250311 125700 699927450 28950 28950 28950 28950 1
532 20250311 125600 699898500 28950 28950 28950 28950 6
533 20250311 125500 699724800 28950 28950 28950 28950 2
534 20250311 125400 699666900 29000 29000 29000 29000 1
535 20250311 125300 699637900 28950 28950 28950 28950 62
536 20250311 125200 697843000 29000 29000 29000 29000 0
537 20250311 125100 697843000 29000 29000 29000 29000 997
538 20250311 125000 668930000 29000 29000 29000 29000 63
539 20250311 124900 667103000 29000 29000 29000 29000 0
540 20250311 124800 667103000 29000 29000 29000 29000 0
541 20250311 124700 667103000 29000 29000 29000 29000 4
542 20250311 124600 666987000 29100 29100 29100 29100 0
543 20250311 124500 666987000 29100 29100 29100 29100 21
544 20250311 124400 666375900 29100 29050 29100 29050 24
545 20250311 124300 665678400 29050 29050 29050 29050 5
546 20250311 124200 665533150 29000 29000 29000 29000 31
547 20250311 124100 664634150 29050 29050 29050 29050 2
548 20250311 124000 664576050 29050 29050 29050 29050 24
549 20250311 123900 663878850 29100 29050 29125 29050 335
550 20250311 123800 654131125 29000 29000 29000 29000 55
551 20250311 123700 652536125 29050 29050 29050 29050 1
552 20250311 123600 652507075 29050 29050 29050 29050 85
553 20250311 123500 650037825 29050 29050 29050 29050 11
554 20250311 123400 649718275 29000 29000 29000 29000 25
555 20250311 123300 648993275 29000 29000 29000 29000 0
556 20250311 123200 648993275 29000 29050 29050 29000 235
557 20250311 123100 642167175 29100 29100 29100 29100 0
558 20250311 123000 642167175 29100 29100 29100 29100 0
559 20250311 122900 642167175 29100 29100 29100 29100 2
560 20250311 122800 642108975 29050 29050 29050 29050 0
561 20250311 122700 642108975 29050 29050 29050 29050 50
562 20250311 122600 640656475 29050 29050 29050 29050 0
563 20250311 122500 640656475 29050 29050 29050 29050 0
564 20250311 122400 640656475 29050 29050 29050 29050 0
565 20250311 122300 640656475 29050 29050 29050 29050 7
566 20250311 122200 640453125 29050 29050 29050 29050 10
567 20250311 122100 640162625 29100 29100 29100 29100 23
568 20250311 122000 639493325 29050 29100 29100 29050 54
569 20250311 121900 637922075 29100 29100 29100 29100 17
570 20250311 121800 637427375 29050 29050 29050 29050 0
571 20250311 121700 637427375 29050 29050 29050 29050 14
572 20250311 121600 637020675 29150 29150 29150 29150 0
573 20250311 121500 637020675 29150 29150 29150 29150 0
574 20250311 121400 637020675 29150 29150 29150 29150 0
575 20250311 121300 637020675 29150 29150 29150 29150 2
576 20250311 121200 636962375 29150 29150 29150 29150 72
577 20250311 121100 634863575 29150 29150 29150 29150 0
578 20250311 121000 634863575 29150 29150 29150 29150 20
579 20250311 120900 634280575 29150 29150 29150 29150 0
580 20250311 120800 634280575 29150 29150 29150 29150 5
581 20250311 120700 634134825 29100 29100 29100 29100 77
582 20250311 120600 631894125 29050 29050 29050 29050 8
583 20250311 120500 631661725 29050 29100 29100 29050 43
584 20250311 120400 630412325 29100 29050 29100 29000 38
585 20250311 120300 629309175 29050 29050 29050 29050 0
586 20250311 120200 629309175 29050 29050 29050 29050 5
587 20250311 120100 629163925 29050 29100 29100 29050 11
588 20250311 120000 628844325 29100 29100 29100 29100 5
589 20250311 115900 628698825 29000 29150 29150 29000 254
590 20250311 115800 621332325 29000 29100 29100 29000 57
591 20250311 115700 619677175 29050 29050 29050 29050 64
592 20250311 115600 617817975 29150 29150 29150 29150 0
593 20250311 115500 617817975 29150 29150 29150 29150 12
594 20250311 115400 617468175 29150 29150 29150 29150 0
595 20250311 115300 617468175 29150 29150 29150 29150 0
596 20250311 115200 617468175 29150 29050 29150 29050 212
597 20250311 115100 611299175 29000 29000 29000 29000 36
598 20250311 115000 610255175 28950 28950 28950 28950 10
599 20250311 114900 609965675 28950 28950 28950 28950 1
600 20250311 114800 609936725 28950 28900 28950 28900 19
601 20250311 114700 609387225 28800 28800 28800 28800 0
602 20250311 114600 609387225 28800 28800 28800 28800 0
603 20250311 114500 609387225 28800 28800 28800 28800 11
604 20250311 114400 609070425 28950 28950 28950 28950 0
605 20250311 114300 609070425 28950 28900 28950 28750 84
606 20250311 114200 606647575 28950 28950 28950 28950 6
607 20250311 114100 606473875 28900 28900 28900 28900 0
608 20250311 114000 606473875 28900 28900 28900 28900 1
609 20250311 113900 606444975 28900 28900 28900 28900 0
610 20250311 113800 606444975 28900 28850 28900 28800 82
611 20250311 113700 604081975 28900 28900 28900 28900 0
612 20250311 113600 604081975 28900 28900 28900 28900 0
613 20250311 113500 604081975 28900 28900 28900 28900 0
614 20250311 113400 604081975 28900 28900 28900 28900 0
615 20250311 113300 604081975 28900 28900 28900 28900 4
616 20250311 113200 603966375 28900 28900 28900 28900 25
617 20250311 113100 603243875 28900 28950 28950 28900 83
618 20250311 113000 600841925 29000 29000 29000 29000 102
619 20250311 112900 597883925 29050 29050 29050 29050 4
620 20250311 112800 597767725 29000 29000 29000 29000 6
621 20250311 112700 597593725 29000 29000 29000 29000 39
622 20250311 112600 596462725 29000 29000 29000 29000 2
623 20250311 112500 596404725 28900 28950 29150 28900 88
624 20250311 112400 593854725 29000 29000 29000 29000 15
625 20250311 112300 593419725 29000 28950 29000 28950 187
626 20250311 112200 588005775 28950 28950 28950 28950 0
627 20250311 112100 588005775 28950 28950 28950 28950 0
628 20250311 112000 588005775 28950 28950 28950 28950 0
629 20250311 111900 588005775 28950 28950 28950 28950 79
630 20250311 111800 585718725 28950 28950 28950 28950 0
631 20250311 111700 585718725 28950 28950 28950 28950 1
632 20250311 111600 585689775 28950 28950 28950 28950 0
633 20250311 111500 585689775 28950 28950 28950 28950 10
634 20250311 111400 585400275 28700 28700 28700 28700 6
635 20250311 111300 585228075 28700 28700 28700 28700 0
636 20250311 111200 585228075 28700 28700 28700 28700 0
637 20250311 111100 585228075 28700 28700 28700 28700 0
638 20250311 111000 585228075 28700 28700 28700 28700 150
639 20250311 110900 580923075 28700 28700 28700 28700 0
640 20250311 110800 580923075 28700 28750 28750 28700 53
641 20250311 110700 579399475 28750 28700 28800 28700 117
642 20250311 110600 576033675 28650 28650 28650 28650 150
643 20250311 110500 571736175 28700 28700 28700 28700 216
644 20250311 110400 565536975 28650 28650 28650 28650 5
645 20250311 110300 565393725 28650 28650 28650 28650 0
646 20250311 110200 565393725 28650 28650 28650 28650 0
647 20250311 110100 565393725 28650 28650 28650 28650 324
648 20250311 110000 556111125 28650 28650 28650 28650 0
649 20250311 105900 556111125 28650 28650 28650 28600 296
650 20250311 105800 547633625 28650 28650 28650 28650 0
651 20250311 105700 547633625 28650 28650 28650 28650 0
652 20250311 105600 547633625 28650 28650 28650 28650 25
653 20250311 105500 546917375 28600 28700 28700 28600 431
654 20250311 105400 534551975 28700 28700 28700 28700 0
655 20250311 105300 534551975 28700 28700 28700 28700 0
656 20250311 105200 534551975 28700 28650 28700 28650 93
657 20250311 105100 531883425 28650 28650 28650 28650 30
658 20250311 105000 531023925 28600 28600 28600 28600 0
659 20250311 104900 531023925 28600 28600 28600 28600 100
660 20250311 104800 528163925 28650 28650 28650 28650 63
661 20250311 104700 526358975 28700 28700 28700 28700 3
662 20250311 104600 526272875 28700 28700 28700 28650 230
663 20250311 104500 519679375 28700 28750 28750 28700 21
664 20250311 104400 519075675 28750 28800 28850 28750 99
665 20250311 104300 516222475 28800 28800 28800 28800 100
666 20250311 104200 513342475 28850 28850 28850 28850 6
667 20250311 104100 513169375 29000 28750 29000 28750 100
668 20250311 104000 510281125 28750 28700 28750 28600 97
669 20250311 103900 507496625 28700 28700 28700 28700 26
670 20250311 103800 506750425 28600 28650 28650 28600 27
671 20250311 103700 505977925 28650 28650 28650 28650 18
672 20250311 103600 505462225 28650 28650 28650 28650 34
673 20250311 103500 504488125 28650 28650 28650 28650 52
674 20250311 103400 502998325 28650 28650 28650 28650 5
675 20250311 103300 502855075 28650 28650 28650 28650 0
676 20250311 103200 502855075 28650 28650 28650 28650 9
677 20250311 103100 502597225 28700 28650 28700 28650 22
678 20250311 103000 501966775 28650 28650 28650 28650 12
679 20250311 102900 501622975 28650 28650 28650 28650 10
680 20250311 102800 501336475 28650 28650 28650 28650 120
681 20250311 102700 497898475 28650 28600 28650 28600 145
682 20250311 102600 493748975 28600 28600 28600 28600 128
683 20250311 102500 490088175 28600 28600 28600 28600 949
684 20250311 102400 462946775 28600 28650 28650 28600 569
685 20250311 102300 446671475 28650 28600 28700 28600 74
686 20250311 102200 444552725 28600 28600 28600 28600 100
687 20250311 102100 441692725 28600 28600 28600 28600 50
688 20250311 102000 440262725 28600 28650 28650 28600 737
689 20250311 101900 419180625 28750 28750 28750 28750 1
690 20250311 101800 419151875 28600 28650 28650 28600 100
691 20250311 101700 416291825 28650 28650 28650 28650 0
692 20250311 101600 416291825 28650 28650 28650 28600 548
693 20250311 101500 400594125 28650 28650 28650 28600 13
694 20250311 101400 400221725 28650 28750 28750 28650 1965
695 20250311 101300 343834025 28750 28750 28750 28750 0
696 20250311 101200 343834025 28750 28750 28750 28750 0
697 20250311 101100 343834025 28750 28800 28800 28750 326
698 20250311 101000 334461175 28750 28750 28750 28750 186
699 20250311 100900 329113675 28750 28750 28750 28750 159
700 20250311 100800 324542425 28800 28800 28800 28800 1
701 20250311 100700 324513625 28800 28800 28800 28800 13
702 20250311 100600 324139225 28750 28750 28750 28750 0
703 20250311 100500 324139225 28750 28800 28800 28750 144
704 20250311 100400 319995725 28800 28800 28800 28800 0
705 20250311 100300 319995725 28800 28800 28800 28800 280
706 20250311 100200 311931725 28900 28900 28900 28900 18
707 20250311 100100 311411525 28900 28950 28950 28800 56
708 20250311 100000 309794375 28950 28900 28950 28900 116
709 20250311 095900 306438475 28900 28900 28900 28900 95
710 20250311 095800 303692975 28950 28950 28950 28950 3
711 20250311 095700 303606125 28950 28950 28950 28950 406
712 20250311 095600 291852425 28950 28900 29000 28850 298
713 20250311 095500 283218825 28900 28900 28900 28900 86
714 20250311 095400 280733425 28850 28850 28850 28850 36
715 20250311 095300 279694825 28850 28850 28850 28850 174
716 20250311 095200 274674925 28800 28800 28825 28800 494
717 20250311 095100 260447650 28800 28800 28800 28800 166
718 20250311 095000 255666850 28750 28800 28800 28750 39
719 20250311 094900 254544400 28800 28800 28800 28800 0
720 20250311 094800 254544400 28800 28850 28850 28800 30
721 20250311 094700 253679750 28800 28800 28800 28800 0
722 20250311 094600 253679750 28800 28750 28800 28750 297
723 20250311 094500 245130500 28800 28750 28800 28750 40
724 20250311 094400 243979900 28800 28800 28800 28800 98
725 20250311 094300 241157500 28800 28850 28850 28800 439
726 20250311 094200 228506150 28950 28950 28950 28950 1
727 20250311 094100 228477200 28850 28850 28850 28850 7
728 20250311 094000 228275250 28850 28850 28900 28850 45
729 20250311 093900 226976350 28900 28900 28900 28850 447
730 20250311 093800 214066150 29000 29000 29000 29000 10
731 20250311 093700 213776150 29000 29000 29000 28950 89
732 20250311 093600 211195200 28900 28900 28900 28900 70
733 20250311 093500 209172200 28900 28950 28950 28850 252
734 20250311 093400 201895800 28950 28950 28950 28950 12
735 20250311 093300 201548400 28950 28900 28950 28900 2
736 20250311 093200 201490550 28900 28900 28900 28900 0
737 20250311 093100 201490550 28900 28850 28900 28800 82
738 20250311 093000 199125300 28800 28800 28800 28800 0
739 20250311 092900 199125300 28800 28800 28800 28800 57
740 20250311 092800 197483700 28850 28850 28850 28800 182
741 20250311 092700 192233200 28750 28800 28800 28750 23
742 20250311 092600 191571450 28750 28800 28800 28750 227
743 20250311 092500 185040150 28800 28850 28850 28800 52
744 20250311 092400 183542500 28850 28900 28900 28850 50
745 20250311 092300 182099500 28900 28900 28900 28900 0
746 20250311 092200 182099500 28900 28850 28900 28850 114
747 20250311 092100 178810450 28800 28850 28850 28800 118
748 20250311 092000 175409150 28850 28850 28900 28850 5
749 20250311 091900 175264850 28850 28900 28900 28850 119
750 20250311 091800 171828600 28950 28950 28950 28950 1
751 20250311 091700 171799650 28850 28750 28850 28750 232
752 20250311 091600 165122950 28750 28750 28750 28750 4
753 20250311 091500 165007950 28750 28850 28850 28750 61
754 20250311 091400 163253100 28850 28850 28850 28750 617
755 20250311 091300 145486050 28800 28800 28900 28750 415
756 20250311 091200 133531800 28950 28950 28950 28800 164
757 20250311 091100 128796000 28950 28750 28950 28750 405
758 20250311 091000 117108750 28750 28650 28750 28650 156
759 20250311 090900 112631350 28600 28600 28600 28600 340
760 20250311 090800 102907350 28600 28850 28850 28600 1095
761 20250311 090700 71493300 28850 28850 28850 28850 0
762 20250311 090600 71493300 28850 28750 28850 28750 162
763 20250311 090500 66820550 28750 28700 28750 28700 56
764 20250311 090400 65212350 28750 28750 28800 28650 161
765 20250311 090300 60587600 28750 28650 28750 28600 423
766 20250311 090200 48451050 28600 28625 28650 28600 130
767 20250311 090100 44732300 28600 28850 28850 28350 409
768 20250311 090000 33023350 28700 28900 28900 28450 1149