ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

654
071050/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195200,17201016050,74600,74600,74600,74600,74254
20250313,195100,17201016050,74600,74600,74600,74600,0
20250313,195000,17201016050,74600,74600,74600,74600,0
20250313,194900,17201016050,74600,74600,74600,74600,0
20250313,194800,17201016050,74600,74600,74600,74600,0
20250313,194700,17201016050,74600,74600,74600,74600,0
20250313,194600,17201016050,74600,74600,74600,74600,0
20250313,194500,17201016050,74600,74600,74600,74600,0
20250313,194400,17201016050,74600,74600,74600,74600,0
20250313,194300,17201016050,74600,74600,74600,74600,0
20250313,194200,17201016050,74600,74600,74600,74600,0
20250313,194100,17201016050,74600,74600,74600,74600,0
20250313,194000,17201016050,74600,74600,74600,74600,0
20250313,193900,17201016050,74600,74600,74600,74600,0
20250313,193800,17201016050,74600,74600,74600,74600,0
20250313,193700,17201016050,74600,74600,74600,74600,0
20250313,193600,17201016050,74600,74600,74600,74600,0
20250313,193500,17201016050,74600,74600,74600,74600,0
20250313,193400,17201016050,74600,74600,74600,74600,0
20250313,193300,17201016050,74600,74600,74600,74600,0
20250313,193200,17201016050,74600,74600,74600,74600,0
20250313,193100,17201016050,74600,74600,74600,74600,0
20250313,193000,17201016050,74600,74600,74600,74600,0
20250313,192900,17201016050,74600,74600,74600,74600,0
20250313,192800,17201016050,74600,74600,74600,74600,0
20250313,192700,17201016050,74600,74600,74600,74600,0
20250313,192600,17201016050,74600,74600,74600,74600,0
20250313,192500,17201016050,74600,74600,74600,74600,0
20250313,192400,17201016050,74600,74600,74600,74600,0
20250313,192300,17201016050,74600,74600,74600,74600,0
20250313,192200,17201016050,74600,74600,74600,74600,74254
20250313,192100,17201016050,74600,74600,74600,74600,0
20250313,192000,17201016050,74600,74600,74600,74600,0
20250313,191900,17201016050,74600,74600,74600,74600,0
20250313,191800,17201016050,74600,74600,74600,74600,0
20250313,191700,17201016050,74600,74600,74600,74600,0
20250313,191600,17201016050,74600,74600,74600,74600,0
20250313,191500,17201016050,74600,74600,74600,74600,0
20250313,191400,17201016050,74600,74600,74600,74600,0
20250313,191300,17201016050,74600,74600,74600,74600,0
20250313,191200,17201016050,74600,74600,74600,74600,0
20250313,191100,17201016050,74600,74600,74600,74600,0
20250313,191000,17201016050,74600,74600,74600,74600,0
20250313,190900,17201016050,74600,74600,74600,74600,0
20250313,190800,17201016050,74600,74600,74600,74600,0
20250313,190700,17201016050,74600,74600,74600,74600,0
20250313,190600,17201016050,74600,74600,74600,74600,0
20250313,190500,17201016050,74600,74600,74600,74600,0
20250313,190400,17201016050,74600,74600,74600,74600,0
20250313,190300,17201016050,74600,74600,74600,74600,0
20250313,190200,17201016050,74600,74600,74600,74600,0
20250313,190100,17201016050,74600,74600,74600,74600,0
20250313,190000,17201016050,74600,74600,74600,74600,0
20250313,185900,17201016050,74600,74600,74600,74600,0
20250313,185800,17201016050,74600,74600,74600,74600,0
20250313,185700,17201016050,74600,74600,74600,74600,0
20250313,185600,17201016050,74600,74600,74600,74600,0
20250313,185500,17201016050,74600,74600,74600,74600,0
20250313,185400,17201016050,74600,74600,74600,74600,0
20250313,185300,17201016050,74600,74600,74600,74600,0
20250313,185200,17201016050,74600,74600,74600,74600,74254
20250313,185100,17201016050,74600,74600,74600,74600,0
20250313,185000,17201016050,74600,74600,74600,74600,0
20250313,184900,17201016050,74600,74600,74600,74600,0
20250313,184800,17201016050,74600,74600,74600,74600,0
20250313,184700,17201016050,74600,74600,74600,74600,0
20250313,184600,17201016050,74600,74600,74600,74600,0
20250313,184500,17201016050,74600,74600,74600,74600,0
20250313,184400,17201016050,74600,74600,74600,74600,0
20250313,184300,17201016050,74600,74600,74600,74600,0
20250313,184200,17201016050,74600,74600,74600,74600,0
20250313,184100,17201016050,74600,74600,74600,74600,0
20250313,184000,17201016050,74600,74600,74600,74600,0
20250313,183900,17201016050,74600,74600,74600,74600,0
20250313,183800,17201016050,74600,74600,74600,74600,0
20250313,183700,17201016050,74600,74600,74600,74600,0
20250313,183600,17201016050,74600,74600,74600,74600,0
20250313,183500,17201016050,74600,74600,74600,74600,0
20250313,183400,17201016050,74600,74600,74600,74600,0
20250313,183300,17201016050,74600,74600,74600,74600,0
20250313,183200,17201016050,74600,74600,74600,74600,0
20250313,183100,17201016050,74600,74600,74600,74600,0
20250313,183000,17201016050,74600,74600,74600,74600,0
20250313,182900,17201016050,74600,74600,74600,74600,0
20250313,182800,17201016050,74600,74600,74600,74600,0
20250313,182700,17201016050,74600,74600,74600,74600,0
20250313,182600,17201016050,74600,74600,74600,74600,0
20250313,182500,17201016050,74600,74600,74600,74600,0
20250313,182400,17201016050,74600,74600,74600,74600,0
20250313,182300,17201016050,74600,74600,74600,74600,0
20250313,182200,17201016050,74600,74600,74600,74600,74254
20250313,182100,17201016050,74600,74600,74600,74600,0
20250313,182000,17201016050,74600,74600,74600,74600,0
20250313,181900,17201016050,74600,74600,74600,74600,0
20250313,181800,17201016050,74600,74600,74600,74600,0
20250313,181700,17201016050,74600,74600,74600,74600,0
20250313,181600,17201016050,74600,74600,74600,74600,0
20250313,181500,17201016050,74600,74600,74600,74600,0
20250313,181400,17201016050,74600,74600,74600,74600,0
20250313,181300,17201016050,74600,74600,74600,74600,0
20250313,181200,17201016050,74600,74600,74600,74600,0
20250313,181100,17201016050,74600,74600,74600,74600,0
20250313,181000,17201016050,74600,74600,74600,74600,0
20250313,180900,17201016050,74600,74600,74600,74600,0
20250313,180800,17201016050,74600,74600,74600,74600,0
20250313,180700,17201016050,74600,74600,74600,74600,0
20250313,180600,17201016050,74600,74600,74600,74600,0
20250313,180500,17201016050,74600,74600,74600,74600,0
20250313,180400,17201016050,74600,74600,74600,74600,0
20250313,180300,17201016050,74600,74600,74600,74600,0
20250313,180200,17201016050,74600,74600,74600,74600,0
20250313,180100,17201016050,74600,74600,74600,74600,0
20250313,180000,17201016050,74600,74600,74600,74600,0
20250313,175900,17201016050,74600,74600,74600,74600,0
20250313,175800,17201016050,74600,74600,74600,74600,0
20250313,175700,17201016050,74600,74600,74600,74600,0
20250313,175600,17201016050,74600,74600,74600,74600,0
20250313,175500,17201016050,74600,74600,74600,74600,0
20250313,175400,17201016050,74600,74600,74600,74600,0
20250313,175300,17201016050,74600,74600,74600,74600,0
20250313,175200,17201016050,74600,74600,74600,74600,74254
20250313,175100,17201016050,74600,74600,74600,74600,0
20250313,175000,17201016050,74600,74600,74600,74600,0
20250313,174900,17201016050,74600,74600,74600,74600,0
20250313,174800,17201016050,74600,74600,74600,74600,0
20250313,174700,17201016050,74600,74600,74600,74600,0
20250313,174600,17201016050,74600,74600,74600,74600,0
20250313,174500,17201016050,74600,74600,74600,74600,0
20250313,174400,17201016050,74600,74600,74600,74600,0
20250313,174300,17201016050,74600,74600,74600,74600,0
20250313,174200,17201016050,74600,74600,74600,74600,0
20250313,174100,17201016050,74600,74600,74600,74600,0
20250313,174000,17201016050,74600,74600,74600,74600,0
20250313,173900,17201016050,74600,74600,74600,74600,0
20250313,173800,17201016050,74600,74600,74600,74600,0
20250313,173700,17201016050,74600,74600,74600,74600,0
20250313,173600,17201016050,74600,74600,74600,74600,0
20250313,173500,17201016050,74600,74600,74600,74600,0
20250313,173400,17201016050,74600,74600,74600,74600,0
20250313,173300,17201016050,74600,74600,74600,74600,0
20250313,173200,17201016050,74600,74600,74600,74600,0
20250313,173100,17201016050,74600,74600,74600,74600,0
20250313,173000,17201016050,74600,74600,74600,74600,0
20250313,172900,17201016050,74600,74600,74600,74600,0
20250313,172800,17201016050,74600,74600,74600,74600,0
20250313,172700,17201016050,74600,74600,74600,74600,0
20250313,172600,17201016050,74600,74600,74600,74600,0
20250313,172500,17201016050,74600,74600,74600,74600,0
20250313,172400,17201016050,74600,74600,74600,74600,0
20250313,172300,17201016050,74600,74600,74600,74600,0
20250313,172200,17201016050,74600,74600,74600,74600,74254
20250313,172100,17201016050,74600,74600,74600,74600,0
20250313,172000,17201016050,74600,74600,74600,74600,0
20250313,171900,17201016050,74600,74600,74600,74600,0
20250313,171800,17201016050,74600,74600,74600,74600,0
20250313,171700,17201016050,74600,74600,74600,74600,0
20250313,171600,17201016050,74600,74600,74600,74600,0
20250313,171500,17201016050,74600,74600,74600,74600,0
20250313,171400,17201016050,74600,74600,74600,74600,0
20250313,171300,17201016050,74600,74600,74600,74600,0
20250313,171200,17201016050,74600,74600,74600,74600,0
20250313,171100,17201016050,74600,74600,74600,74600,0
20250313,171000,17201016050,74600,74600,74600,74600,0
20250313,170900,17201016050,74600,74600,74600,74600,0
20250313,170800,17201016050,74600,74600,74600,74600,0
20250313,170700,17201016050,74600,74600,74600,74600,0
20250313,170600,17201016050,74600,74600,74600,74600,0
20250313,170500,17201016050,74600,74600,74600,74600,0
20250313,170400,17201016050,74600,74600,74600,74600,0
20250313,170300,17201016050,74600,74600,74600,74600,0
20250313,170200,17201016050,74600,74600,74600,74600,0
20250313,170100,17201016050,74600,74600,74600,74600,0
20250313,170000,17201016050,74600,74600,74600,74600,0
20250313,165900,17201016050,74600,74600,74600,74600,0
20250313,165800,17201016050,74600,74600,74600,74600,0
20250313,165700,17201016050,74600,74600,74600,74600,0
20250313,165600,17201016050,74600,74600,74600,74600,0
20250313,165500,17201016050,74600,74600,74600,74600,0
20250313,165400,17201016050,74600,74600,74600,74600,0
20250313,165300,17201016050,74600,74600,74600,74600,0
20250313,165200,17201016050,74600,74600,74600,74600,74254
20250313,165100,17201016050,74600,74600,74600,74600,0
20250313,165000,17201016050,74600,74600,74600,74600,0
20250313,164900,17201016050,74600,74600,74600,74600,0
20250313,164800,17201016050,74600,74600,74600,74600,0
20250313,164700,17201016050,74600,74600,74600,74600,0
20250313,164600,17201016050,74600,74600,74600,74600,0
20250313,164500,17201016050,74600,74600,74600,74600,0
20250313,164400,17201016050,74600,74600,74600,74600,0
20250313,164300,17201016050,74600,74600,74600,74600,0
20250313,164200,17201016050,74600,74600,74600,74600,0
20250313,164100,17201016050,74600,74600,74600,74600,0
20250313,164000,17201016050,74600,74600,74600,74600,0
20250313,163900,17201016050,74600,74600,74600,74600,0
20250313,163800,17201016050,74600,74600,74600,74600,0
20250313,163700,17201016050,74600,74600,74600,74600,0
20250313,163600,17201016050,74600,74600,74600,74600,0
20250313,163500,17201016050,74600,74600,74600,74600,0
20250313,163400,17201016050,74600,74600,74600,74600,0
20250313,163300,17201016050,74600,74600,74600,74600,0
20250313,163200,17201016050,74600,74600,74600,74600,0
20250313,163100,17201016050,74600,74600,74600,74600,0
20250313,163000,17201016050,74600,74600,74600,74600,0
20250313,162900,17201016050,74600,74600,74600,74600,0
20250313,162800,17201016050,74600,74600,74600,74600,0
20250313,162700,17201016050,74600,74600,74600,74600,0
20250313,162600,17201016050,74600,74600,74600,74600,0
20250313,162500,17201016050,74600,74600,74600,74600,0
20250313,162400,17201016050,74600,74600,74600,74600,0
20250313,162300,17201016050,74600,74600,74600,74600,0
20250313,162200,17201016050,74600,74600,74600,74600,74254
20250313,162100,17201016050,74600,74600,74600,74600,0
20250313,162000,17201016050,74600,74600,74600,74600,0
20250313,161900,17201016050,74600,74600,74600,74600,0
20250313,161800,17201016050,74600,74600,74600,74600,0
20250313,161700,17201016050,74600,74600,74600,74600,0
20250313,161600,17201016050,74600,74600,74600,74600,0
20250313,161500,17201016050,74600,74600,74600,74600,0
20250313,161400,17201016050,74600,74600,74600,74600,0
20250313,161300,17201016050,74600,74600,74600,74600,0
20250313,161200,17201016050,74600,74600,74600,74600,0
20250313,161100,17201016050,74600,74600,74600,74600,0
20250313,161000,17201016050,74600,74600,74600,74600,0
20250313,160900,17201016050,74600,74600,74600,74600,0
20250313,160800,17201016050,74600,74600,74600,74600,0
20250313,160700,17201016050,74600,74600,74600,74600,0
20250313,160600,17201016050,74600,74600,74600,74600,0
20250313,160500,17201016050,74600,74600,74600,74600,0
20250313,160400,17201016050,74600,74600,74600,74600,0
20250313,160300,17201016050,74600,74600,74600,74600,0
20250313,160200,17201016050,74600,74600,74600,74600,0
20250313,160100,17201016050,74600,74600,74600,74600,0
20250313,160000,17201016050,74600,74600,74600,74600,0
20250313,155900,17201016050,74600,74600,74600,74600,0
20250313,155800,17201016050,74600,74600,74600,74600,0
20250313,155700,17201016050,74600,74600,74600,74600,0
20250313,155600,17201016050,74600,74600,74600,74600,0
20250313,155500,17201016050,74600,74600,74600,74600,0
20250313,155400,17201016050,74600,74600,74600,74600,0
20250313,155300,17201016050,74600,74600,74600,74600,0
20250313,155200,17201016050,74600,74600,74600,74600,74254
20250313,155100,17201016050,74600,74600,74600,74600,0
20250313,155000,17201016050,74600,74600,74600,74600,0
20250313,154900,17201016050,74600,74600,74600,74600,0
20250313,154800,17201016050,74600,74600,74600,74600,0
20250313,154700,17201016050,74600,74600,74600,74600,0
20250313,154600,17201016050,74600,74600,74600,74600,0
20250313,154500,17201016050,74600,74600,74600,74600,0
20250313,154400,17201016050,74600,74600,74600,74600,0
20250313,154300,17201016050,74600,74600,74600,74600,0
20250313,154200,17201016050,74600,74600,74600,74600,0
20250313,154100,17201016050,74600,74600,74600,74600,0
20250313,154000,17201016050,74600,74600,74600,74600,0
20250313,153900,17201016050,74600,74600,74600,74600,0
20250313,153800,17201016050,74600,74600,74600,74600,0
20250313,153700,17201016050,74600,74600,74600,74600,0
20250313,153600,17201016050,74600,74600,74600,74600,0
20250313,153500,17201016050,74600,74600,74600,74600,0
20250313,153400,17201016050,74600,74600,74600,74600,0
20250313,153300,17201016050,74600,74600,74600,74600,0
20250313,153200,17201016050,74600,74600,74600,74600,0
20250313,153100,17201016050,74600,74600,74600,74600,0
20250313,153000,17201016050,74600,74600,74600,74600,74254
20250313,152900,11661667650,74500,74500,74500,74500,0
20250313,152800,11661667650,74500,74500,74500,74500,0
20250313,152700,11661667650,74500,74500,74500,74500,0
20250313,152600,11661667650,74500,74500,74500,74500,0
20250313,152500,11661667650,74500,74500,74500,74500,0
20250313,152400,11661667650,74500,74500,74500,74500,0
20250313,152300,11661667650,74500,74500,74500,74500,0
20250313,152200,11661667650,74500,74500,74500,74500,0
20250313,152100,11661667650,74500,74500,74500,74500,0
20250313,152000,11661667650,74500,74500,74500,74500,0
20250313,151900,11661667650,74500,74400,74700,74300,2068
20250313,151800,11507739650,74400,74700,74800,74400,288
20250313,151700,11486298350,74600,74500,74900,74300,2384
20250313,151600,11308456250,74400,74500,74600,74400,1163
20250313,151500,11221810950,74500,74500,74600,74500,138
20250313,151400,11211526650,74500,74400,74600,74400,1047
20250313,151300,11133515250,74400,74600,74700,74400,700
20250313,151200,11081311150,74600,74500,74700,74400,707
20250313,151100,11028613550,74500,74400,74700,74300,1390
20250313,151000,10925000650,74400,74400,74500,74400,664
20250313,150900,10875556550,74300,74400,74600,74300,2163
20250313,150800,10714574750,74500,74400,74500,74400,554
20250313,150700,10673317450,74400,74400,74500,74400,269
20250313,150600,10653298250,74400,74400,74500,74400,448
20250313,150500,10619933250,74500,74500,74600,74500,701
20250313,150400,10567702150,74500,74600,74600,74500,711
20250313,150300,10514674450,74500,74600,74600,74500,192
20250313,150200,10500362850,74500,74500,74600,74500,680
20250313,150100,10449659150,74500,74700,74700,74500,1084
20250313,150000,10368743150,74700,74700,74800,74700,269
20250313,145900,10348645650,74700,74800,74800,74700,315
20250313,145800,10325093750,74700,74700,74800,74700,312
20250313,145700,10301770750,74700,74800,74800,74700,267
20250313,145600,10281807950,74700,74700,74800,74700,424
20250313,145500,10250105550,74700,74800,74900,74700,1366
20250313,145400,10147929650,74900,74800,74900,74800,418
20250313,145300,10116633350,74800,74900,74900,74800,589
20250313,145200,10072531550,74800,74800,74900,74800,213
20250313,145100,10056587750,74800,74900,74900,74800,492
20250313,145000,10019749800,74800,74900,74900,74800,397
20250313,144900,9990027500,74900,74800,74900,74800,534
20250313,144800,9950043500,74800,74800,74900,74700,694
20250313,144700,9898111200,74800,74700,74800,74600,1621
20250313,144600,9776974000,74600,74700,74700,74600,315
20250313,144500,9753454500,74700,74700,74700,74600,539
20250313,144400,9713205400,74700,74600,74700,74600,277
20250313,144300,9692527100,74700,74800,74800,74500,1393
20250313,144200,9588473800,74700,74700,74800,74700,288
20250313,144100,9566945300,74800,74700,74800,74700,537
20250313,144000,9526799300,74800,74800,74800,74700,292
20250313,143900,9504967500,74800,74700,74800,74700,143
20250313,143800,9494279600,74800,74800,74800,74700,524
20250313,143700,9455103900,74700,74800,74800,74700,275
20250313,143600,9434542000,74700,74800,74800,74700,846
20250313,143500,9371276900,74800,74800,74800,74700,321
20250313,143400,9347277700,74800,74800,74800,74700,418
20250313,143300,9316023000,74700,74600,74800,74500,1131
20250313,143200,9231559050,74600,74600,74700,74600,396
20250313,143100,9201996850,74600,74700,74800,74600,811
20250313,143000,9141414850,74700,75000,75000,74700,901
20250313,142900,9073996750,74900,75000,75000,74900,372
20250313,142800,9046107200,74900,74900,75000,74800,829
20250313,142700,8984015400,74900,74800,74900,74700,2095
20250313,142600,8827281800,74700,74500,74800,74500,2179
20250313,142500,8664611450,74500,74550,74600,74500,272
20250313,142400,8644336600,74500,74600,74600,74500,329
20250313,142300,8619812500,74600,74600,74600,74500,215
20250313,142200,8603786100,74500,74600,74600,74500,297
20250313,142100,8581645950,74500,74600,74600,74500,331
20250313,142000,8556975900,74500,74500,74600,74500,190
20250313,141900,8542813400,74600,74400,74700,74400,1771
20250313,141800,8410816050,74400,74500,74600,74400,618
20250313,141700,8364779450,74600,74700,74700,74500,1032
20250313,141600,8287825450,74600,74600,74700,74600,236
20250313,141500,8270214900,74700,74700,74700,74600,344
20250313,141400,8244534350,74700,74700,74700,74600,231
20250313,141300,8227297150,74600,74600,74700,74600,919
20250313,141200,8158706950,74600,74700,74700,74600,100
20250313,141100,8151243700,74600,74600,74700,74600,468
20250313,141000,8116297000,74600,74600,74700,74600,294
20250313,140900,8094350800,74600,74700,74700,74600,202
20250313,140800,8079267500,74600,74700,74700,74600,120
20250313,140700,8070314200,74700,74700,74700,74600,384
20250313,140600,8041645000,74600,74600,74700,74600,191
20250313,140500,8027384900,74650,74600,74700,74600,444
20250313,140400,7994242550,74700,74600,74700,74600,140
20250313,140300,7983794250,74600,74700,74700,74600,281
20250313,140200,7962816050,74700,74700,74700,74600,403
20250313,140100,7932720700,74600,74600,74700,74600,183
20250313,140000,7919060700,74700,74700,74700,74600,270
20250313,135900,7898905300,74700,74600,74700,74600,256
20250313,135800,7879796500,74600,74600,74700,74600,306
20250313,135700,7856953900,74600,74700,74700,74600,110
20250313,135600,7848743800,74600,74700,74700,74600,246
20250313,135500,7830379300,74600,74600,74700,74600,108
20250313,135400,7822315350,74600,74600,74700,74500,775
20250313,135300,7764513450,74600,74600,74600,74500,361
20250313,135200,7737592750,74600,74500,74600,74500,327
20250313,135100,7713216800,74500,74600,74600,74500,138
20250313,135000,7702931100,74500,74600,74600,74500,232
20250313,134900,7685634200,74600,74700,74700,74600,591
20250313,134800,7641537100,74700,74700,74800,74600,1221
20250313,134700,7550337100,74800,74700,74800,74700,150
20250313,134600,7539128950,74700,74800,74800,74700,465
20250313,134500,7504360450,74800,74700,74800,74700,252
20250313,134400,7485519300,74800,74800,74800,74700,257
20250313,134300,7466301200,74700,74800,74800,74700,187
20250313,134200,7452327700,74800,74700,74800,74700,192
20250313,134100,7437972850,74800,74700,74800,74700,256
20250313,134000,7418835250,74800,74800,74800,74700,154
20250313,133900,7407324050,74800,74900,74900,74700,500
20250313,133800,7369933400,74900,74800,74900,74800,73
20250313,133700,7364470950,74900,74800,74900,74800,287
20250313,133600,7342982250,74800,74800,74900,74800,189
20250313,133500,7328840450,74900,74700,74900,74700,540
20250313,133400,7288456700,74700,74600,74800,74600,774
20250313,133300,7230653250,74600,74900,74900,74500,1723
20250313,133200,7101975450,74900,74850,74900,74800,228
20250313,133100,7084915400,74800,74800,74900,74800,276
20250313,133000,7064253200,74900,74850,74900,74800,117
20250313,132900,7055495700,74900,74800,74900,74800,384
20250313,132800,7026744300,74800,74850,74900,74800,93
20250313,132700,7019780950,74900,74900,74900,74800,413
20250313,132600,6988852250,74800,74900,74900,74800,226
20250313,132500,6971937050,74800,75000,75000,74700,1705
20250313,132400,6844264250,75000,75000,75000,74900,243
20250313,132300,6826044050,74900,74900,75000,74900,196
20250313,132200,6811353450,75000,74900,75000,74900,247
20250313,132100,6792840650,74900,74700,75000,74700,190
20250313,132000,6778612000,74800,74900,75000,74700,1532
20250313,131900,6663873450,75000,75000,75000,74900,327
20250313,131800,6639351750,74900,75000,75000,74900,277
20250313,131700,6618587500,74900,74900,75000,74900,355
20250313,131600,6591987700,74900,74900,75000,74800,815
20250313,131500,6530924600,74900,75000,75000,74800,641
20250313,131400,6482900050,74900,75000,75000,74900,249
20250313,131300,6464232400,75000,74950,75000,74900,276
20250313,131200,6443545050,74900,74900,75000,74900,271
20250313,131100,6423234250,74900,75000,75000,74900,115
20250313,131000,6414616200,74900,75100,75100,74900,558
20250313,130900,6372764000,75100,74900,75100,74900,728
20250313,130800,6318164500,75000,74900,75000,74900,321
20250313,130700,6294097850,74900,74900,75000,74900,341
20250313,130600,6268532850,74900,74900,75000,74900,256
20250313,130500,6249342550,74900,74900,75000,74850,501
20250313,130400,6211818050,74900,74800,74900,74800,265
20250313,130300,6191981400,74900,74700,74900,74700,186
20250313,130200,6178059600,74800,74700,74900,74700,1112
20250313,130100,6094859600,74700,74800,74900,74700,609
20250313,130000,6049304300,74800,74900,74900,74800,211
20250313,125900,6033516300,74900,74800,74900,74800,310
20250313,125800,6010305350,74900,74800,74900,74800,139
20250313,125700,5999904850,74800,75000,75000,74800,493
20250313,125600,5962965000,75000,74900,75000,74900,126
20250313,125500,5953525600,75000,75000,75000,74900,130
20250313,125400,5943777600,75000,74900,75000,74800,328
20250313,125300,5919206750,74900,74900,75000,74800,400
20250313,125200,5889250850,74900,74900,75000,74900,397
20250313,125100,5859512450,74800,74800,74900,74700,305
20250313,125000,5836686900,74700,74900,74900,74700,633
20250313,124900,5789328500,74800,74900,74900,74700,375
20250313,124800,5761267050,74800,74900,74900,74800,196
20250313,124700,5746596550,74800,74900,74900,74800,305
20250313,124600,5723768050,74800,74800,74900,74800,142
20250313,124500,5713144000,74800,74800,74900,74700,323
20250313,124400,5688967600,74900,75000,75000,74700,376
20250313,124300,5660823150,74900,74900,75000,74900,270
20250313,124200,5640597950,74700,75000,75000,74700,574
20250313,124100,5597614500,75000,75000,75000,74900,295
20250313,124000,5575495350,74900,74900,75000,74800,430
20250313,123900,5543294250,74900,75100,75100,74800,250
20250313,123800,5524557650,75100,75000,75100,75000,488
20250313,123700,5487942750,74900,75000,75100,74900,113
20250313,123600,5479472000,75000,75100,75100,75000,370
20250313,123500,5451707600,75100,75050,75100,75000,142
20250313,123400,5441053200,75000,75100,75200,75000,552
20250313,123300,5399590450,75100,75000,75200,75000,345
20250313,123200,5373688050,75100,75100,75100,75000,263
20250313,123100,5353942450,75100,75200,75200,75000,334
20250313,123000,5328846000,75100,75200,75200,75100,247
20250313,122900,5310284700,75200,75100,75200,75100,165
20250313,122800,5297887450,75200,75150,75200,75100,210
20250313,122700,5282103200,75200,75200,75200,75100,323
20250313,122600,5257843850,75200,75100,75200,75100,385
20250313,122500,5228899050,75200,75200,75200,75100,188
20250313,122400,5214776550,75200,75100,75200,75100,84
20250313,122300,5208464350,75200,75200,75200,75100,323
20250313,122200,5184184950,75200,75200,75200,75100,517
20250313,122100,5145352450,75100,75200,75200,75100,195
20250313,122000,5130693550,75150,75200,75200,75100,188
20250313,121900,5116561900,75200,75200,75200,75100,291
20250313,121800,5094692300,75100,75200,75200,75100,142
20250313,121700,5084020300,75100,75100,75200,75100,500
20250313,121600,5046452850,75100,75100,75200,75100,271
20250313,121500,5026085700,75200,75200,75200,75100,145
20250313,121400,5015181800,75200,75200,75200,75100,231
20250313,121300,4997820600,75200,75100,75200,75000,388
20250313,121200,4968679700,75100,75000,75100,75000,534
20250313,121100,4928614250,75000,75000,75100,75000,231
20250313,121000,4911275450,75050,75000,75100,75000,127
20250313,120900,4901746500,75100,74950,75100,74950,309
20250313,120800,4878561550,74900,74900,75100,74800,541
20250313,120700,4838076450,75200,75100,75200,75000,662
20250313,120600,4788346100,75100,75100,75200,75100,33
20250313,120500,4785866700,75100,75000,75200,75000,471
20250313,120400,4750495200,75100,75100,75100,75000,167
20250313,120300,4737956300,75100,75300,75300,75100,365
20250313,120200,4710514500,75300,75200,75300,75200,463
20250313,120100,4675683100,75200,75250,75300,75100,947
20250313,120000,4604441000,75250,75200,75300,75200,193
20250313,115900,4589914550,75200,75200,75300,75200,217
20250313,115800,4573581150,75300,75300,75300,75200,207
20250313,115700,4558001050,75200,75150,75200,75100,511
20250313,115600,4519581900,75100,75100,75200,75000,965
20250313,115500,4447099950,75100,75000,75100,75000,159
20250313,115400,4435168550,75100,75000,75100,74900,845
20250313,115300,4371792350,75000,74900,75000,74900,136
20250313,115200,4361598500,74900,74900,75000,74900,516
20250313,115100,4322939800,74900,75000,75000,74900,361
20250313,115000,4295883000,74900,75000,75000,74900,201
20250313,114900,4280816350,75000,75000,75000,74900,96
20250313,114800,4273622300,75000,75000,75000,74900,318
20250313,114700,4249781900,74900,75000,75000,74900,152
20250313,114600,4238384550,75000,74900,75000,74900,248
20250313,114500,4219795350,74900,75100,75100,74900,517
20250313,114400,4181040450,75000,75100,75100,75000,77
20250313,114300,4175261900,75100,75100,75100,75000,912
20250313,114200,4106848050,75000,75000,75100,75000,116
20250313,114100,4098146350,75100,75100,75100,75000,266
20250313,114000,4078183550,75100,75100,75100,75000,139
20250313,113900,4067753200,75000,75200,75200,75000,799
20250313,113800,4007759250,75200,75150,75200,75100,294
20250313,113700,3985661050,75100,75100,75200,75100,441
20250313,113600,3952521850,75200,75200,75200,75100,71
20250313,113500,3947187200,75200,75200,75200,75100,205
20250313,113400,3931778200,75200,75200,75200,75100,338
20250313,113300,3906388550,75200,75000,75200,75000,469
20250313,113200,3871167700,75000,75100,75200,75000,478
20250313,113100,3835270700,75200,75300,75400,75000,756
20250313,113000,3778468600,75300,75400,75400,75300,373
20250313,112900,3750372800,75400,75400,75400,75300,321
20250313,112800,3726179850,75400,75400,75400,75300,161
20250313,112700,3714048050,75400,75300,75500,75200,572
20250313,112600,3670943150,75300,75500,75500,75300,348
20250313,112500,3644717300,75500,75400,75500,75300,232
20250313,112400,3627220800,75300,75550,75600,75300,793
20250313,112300,3567379200,75600,75500,75600,75500,144
20250313,112200,3556502950,75500,75600,75600,75500,160
20250313,112100,3544409350,75600,75600,75700,75500,272
20250313,112000,3523862450,75700,75700,75700,75600,346
20250313,111900,3497682300,75700,75600,75700,75500,236
20250313,111800,3479834200,75600,75600,75700,75600,424
20250313,111700,3447766950,75700,75600,75700,75600,142
20250313,111600,3437029550,75700,75650,75700,75600,342
20250313,111500,3411145250,75650,75600,75650,75600,78
20250313,111400,3405247850,75700,75600,75800,75600,1065
20250313,111300,3324643250,75600,75800,75800,75600,394
20250313,111200,3294837200,75800,75800,75800,75700,288
20250313,111100,3273024000,75700,75700,75800,75700,377
20250313,111000,3244470850,75800,75700,75800,75700,303
20250313,110900,3221517250,75700,75800,75800,75700,87
20250313,110800,3214927750,75800,75700,75800,75600,228
20250313,110700,3197664850,75700,75700,75800,75700,263
20250313,110600,3177743850,75700,75700,75800,75700,204
20250313,110500,3162297600,75800,75800,75800,75600,225
20250313,110400,3145252000,75800,75700,75800,75700,147
20250313,110300,3134118300,75700,75800,75800,75700,354
20250313,110200,3107308900,75800,75700,75800,75700,183
20250313,110100,3093442900,75800,75700,75900,75600,369
20250313,110000,3065464200,75800,75800,75900,75600,657
20250313,105900,3015680200,75800,75900,75900,75800,470
20250313,105800,2980037950,75900,75900,75900,75800,257
20250313,105700,2960538650,75900,75800,75900,75800,422
20250313,105600,2928524150,75900,75800,75900,75800,162
20250313,105500,2916242750,75900,75800,75900,75800,218
20250313,105400,2899700450,75900,75900,75900,75800,209
20250313,105300,2883845350,75850,75850,75900,75800,316
20250313,105200,2859871050,75900,75900,75900,75800,157
20250313,105100,2847960200,75900,75800,75900,75700,433
20250313,105000,2815144100,75800,75800,75800,75700,356
20250313,104900,2788168200,75700,75800,75800,75700,223
20250313,104800,2771273700,75800,75800,75800,75700,443
20250313,104700,2737703450,75800,75800,75800,75700,69
20250313,104600,2732475550,75700,75800,75800,75700,211
20250313,104500,2716490600,75800,75700,75800,75700,233
20250313,104400,2698837750,75750,75800,75800,75700,293
20250313,104300,2676633900,75700,75700,75800,75600,315
20250313,104200,2652783150,75700,75700,75700,75600,283
20250313,104100,2631373100,75600,75700,75700,75600,78
20250313,104000,2625473800,75700,75700,75700,75600,344
20250313,103900,2599439200,75700,75600,75700,75600,190
20250313,103800,2585069250,75700,75700,75700,75600,180
20250313,103700,2571448550,75600,75600,75700,75600,165
20250313,103600,2558964450,75600,75700,75700,75600,345
20250313,103500,2532857100,75700,75500,75700,75500,623
20250313,103400,2485781500,75500,75400,75500,75400,394
20250313,103300,2456052200,75400,75400,75500,75400,189
20250313,103200,2441796200,75400,75500,75600,75400,329
20250313,103100,2416954450,75500,75800,75900,75500,692
20250313,103000,2364585350,75800,75750,75800,75700,188
20250313,102900,2350340500,75700,75800,75800,75700,87
20250313,102800,2343751400,75800,75900,75900,75600,148
20250313,102700,2332549000,75700,75900,75900,75700,354
20250313,102600,2305703300,75900,75800,76000,75800,840
20250313,102500,2241959200,75850,75700,75900,75700,270
20250313,102400,2221501200,75800,75800,75800,75700,49
20250313,102300,2217788600,75800,75750,75800,75700,293
20250313,102200,2195588850,75750,75750,75750,75700,65
20250313,102100,2190667850,75800,75900,75900,75700,219
20250313,102000,2174055950,75900,75800,75900,75800,698
20250313,101900,2121134250,75800,75900,75900,75800,191
20250313,101800,2106643700,75900,75900,75900,75800,246
20250313,101700,2087980100,75900,75700,75900,75700,714
20250313,101600,2033866200,75700,75800,75800,75700,79
20250313,101500,2027880700,75800,75750,75800,75700,682
20250313,101400,1976232100,75700,75600,75800,75600,751
20250313,101300,1919377050,75700,75700,75700,75600,278
20250313,101200,1898337150,75700,75600,75700,75600,174
20250313,101100,1885167600,75600,75650,75700,75600,166
20250313,101000,1872605800,75650,75700,75700,75600,32
20250313,100900,1870185900,75700,75500,75700,75500,395
20250313,100800,1840340300,75500,75800,75800,75500,335
20250313,100700,1815020600,75700,75600,75800,75600,279
20250313,100600,1793920300,75700,75700,75800,75600,177
20250313,100500,1780517500,75600,75700,75800,75600,1724
20250313,100400,1650009050,75700,75600,75700,75600,155
20250313,100300,1638280750,75700,75600,75700,75500,61
20250313,100200,1633670050,75600,75600,75600,75400,839
20250313,100100,1570269500,75500,75600,75600,75500,63
20250313,100000,1565511600,75600,75600,75700,75500,286
20250313,095900,1543874300,75650,75700,75700,75600,98
20250313,095800,1536464300,75700,75500,75700,75500,167
20250313,095700,1523826950,75500,75600,75700,75500,180
20250313,095600,1510220850,75600,75700,75700,75600,418
20250313,095500,1478603250,75700,75700,75700,75600,468
20250313,095400,1443213500,75600,75600,75700,75600,609
20250313,095300,1397172900,75600,75600,75650,75500,1845
20250313,095200,1257709850,75600,75550,75600,75550,15
20250313,095100,1256576250,75550,75500,75600,75500,1587
20250313,095000,1136756100,75400,75500,75500,75400,232
20250313,094900,1119262100,75500,75400,75500,75400,47
20250313,094800,1115716800,75400,75400,75500,75400,851
20250313,094700,1051531700,75350,75300,75400,75300,82
20250313,094600,1045355550,75300,75300,75300,75300,83
20250313,094500,1039105650,75400,75300,75400,75300,16
20250313,094400,1037900750,75400,75300,75400,75300,433
20250313,094300,1005286350,75300,75200,75400,75200,236
20250313,094200,987518750,75300,75300,75300,75300,11
20250313,094100,986690450,75200,75200,75400,75200,62
20250313,094000,982027650,75300,75300,75500,75200,245
20250313,093900,963593250,75500,75300,75500,75300,52
20250313,093800,959677050,75200,75400,75500,75200,566
20250313,093700,917022550,75500,75400,75500,75400,40
20250313,093600,914005450,75500,75500,75500,75400,103
20250313,093500,906230650,75500,75500,75500,75500,155
20250313,093400,894528150,75500,75400,75500,75400,423
20250313,093300,862598150,75500,75450,75500,75400,35
20250313,093200,859957250,75500,75500,75600,75500,469
20250313,093100,824521450,75500,75500,75600,75500,58
20250313,093000,820141850,75500,75500,75600,75400,789
20250313,092900,760588550,75500,75550,75550,75500,327
20250313,092800,735899700,75600,75600,75600,75600,2
20250313,092700,735748500,75500,75500,75600,75500,191
20250313,092600,721318000,75500,75500,75600,75500,90
20250313,092500,714516400,75500,75500,75600,75500,44
20250313,092400,711193650,75500,75500,75600,75500,26
20250313,092300,709230550,75500,75500,75500,75500,19
20250313,092200,707796050,75500,75700,75700,75500,105
20250313,092100,699860950,75500,75600,75700,75500,796
20250313,092000,639665150,75500,75500,75600,75500,672
20250313,091900,588927850,75500,75500,75500,75500,1
20250313,091800,588852350,75500,75000,75500,75000,967
20250313,091700,516021850,75000,75100,75300,75000,444
20250313,091600,482667250,75100,75400,75600,75100,1084
20250313,091500,400857350,75500,75400,75500,75400,20
20250313,091400,399347450,75500,75400,75500,75300,77
20250313,091300,393542850,75400,75500,75500,75400,28
20250313,091200,391430050,75400,75300,75500,75200,328
20250313,091100,366715550,75200,75300,75300,75200,53
20250313,091000,362729850,75300,75300,75300,75250,44
20250313,090900,359417300,75200,75200,75200,75200,118
20250313,090800,350543700,75200,75200,75200,75100,313
20250313,090700,327012500,75100,75050,75100,75050,96
20250313,090600,319803300,75050,75100,75200,75050,108
20250313,090500,311688900,75100,75200,75200,75100,224
20250313,090400,294852300,75300,75500,75500,75300,90
20250313,090300,288073300,75500,75000,75500,74900,1506
20250313,090200,174888400,75200,74900,75200,74800,191
20250313,090100,160575700,74800,74900,74900,74500,983
20250313,090000,87158400,75000,74800,75000,74800,1165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195200 17201016050 74600 74600 74600 74600 74254
3 20250313 195100 17201016050 74600 74600 74600 74600 0
4 20250313 195000 17201016050 74600 74600 74600 74600 0
5 20250313 194900 17201016050 74600 74600 74600 74600 0
6 20250313 194800 17201016050 74600 74600 74600 74600 0
7 20250313 194700 17201016050 74600 74600 74600 74600 0
8 20250313 194600 17201016050 74600 74600 74600 74600 0
9 20250313 194500 17201016050 74600 74600 74600 74600 0
10 20250313 194400 17201016050 74600 74600 74600 74600 0
11 20250313 194300 17201016050 74600 74600 74600 74600 0
12 20250313 194200 17201016050 74600 74600 74600 74600 0
13 20250313 194100 17201016050 74600 74600 74600 74600 0
14 20250313 194000 17201016050 74600 74600 74600 74600 0
15 20250313 193900 17201016050 74600 74600 74600 74600 0
16 20250313 193800 17201016050 74600 74600 74600 74600 0
17 20250313 193700 17201016050 74600 74600 74600 74600 0
18 20250313 193600 17201016050 74600 74600 74600 74600 0
19 20250313 193500 17201016050 74600 74600 74600 74600 0
20 20250313 193400 17201016050 74600 74600 74600 74600 0
21 20250313 193300 17201016050 74600 74600 74600 74600 0
22 20250313 193200 17201016050 74600 74600 74600 74600 0
23 20250313 193100 17201016050 74600 74600 74600 74600 0
24 20250313 193000 17201016050 74600 74600 74600 74600 0
25 20250313 192900 17201016050 74600 74600 74600 74600 0
26 20250313 192800 17201016050 74600 74600 74600 74600 0
27 20250313 192700 17201016050 74600 74600 74600 74600 0
28 20250313 192600 17201016050 74600 74600 74600 74600 0
29 20250313 192500 17201016050 74600 74600 74600 74600 0
30 20250313 192400 17201016050 74600 74600 74600 74600 0
31 20250313 192300 17201016050 74600 74600 74600 74600 0
32 20250313 192200 17201016050 74600 74600 74600 74600 74254
33 20250313 192100 17201016050 74600 74600 74600 74600 0
34 20250313 192000 17201016050 74600 74600 74600 74600 0
35 20250313 191900 17201016050 74600 74600 74600 74600 0
36 20250313 191800 17201016050 74600 74600 74600 74600 0
37 20250313 191700 17201016050 74600 74600 74600 74600 0
38 20250313 191600 17201016050 74600 74600 74600 74600 0
39 20250313 191500 17201016050 74600 74600 74600 74600 0
40 20250313 191400 17201016050 74600 74600 74600 74600 0
41 20250313 191300 17201016050 74600 74600 74600 74600 0
42 20250313 191200 17201016050 74600 74600 74600 74600 0
43 20250313 191100 17201016050 74600 74600 74600 74600 0
44 20250313 191000 17201016050 74600 74600 74600 74600 0
45 20250313 190900 17201016050 74600 74600 74600 74600 0
46 20250313 190800 17201016050 74600 74600 74600 74600 0
47 20250313 190700 17201016050 74600 74600 74600 74600 0
48 20250313 190600 17201016050 74600 74600 74600 74600 0
49 20250313 190500 17201016050 74600 74600 74600 74600 0
50 20250313 190400 17201016050 74600 74600 74600 74600 0
51 20250313 190300 17201016050 74600 74600 74600 74600 0
52 20250313 190200 17201016050 74600 74600 74600 74600 0
53 20250313 190100 17201016050 74600 74600 74600 74600 0
54 20250313 190000 17201016050 74600 74600 74600 74600 0
55 20250313 185900 17201016050 74600 74600 74600 74600 0
56 20250313 185800 17201016050 74600 74600 74600 74600 0
57 20250313 185700 17201016050 74600 74600 74600 74600 0
58 20250313 185600 17201016050 74600 74600 74600 74600 0
59 20250313 185500 17201016050 74600 74600 74600 74600 0
60 20250313 185400 17201016050 74600 74600 74600 74600 0
61 20250313 185300 17201016050 74600 74600 74600 74600 0
62 20250313 185200 17201016050 74600 74600 74600 74600 74254
63 20250313 185100 17201016050 74600 74600 74600 74600 0
64 20250313 185000 17201016050 74600 74600 74600 74600 0
65 20250313 184900 17201016050 74600 74600 74600 74600 0
66 20250313 184800 17201016050 74600 74600 74600 74600 0
67 20250313 184700 17201016050 74600 74600 74600 74600 0
68 20250313 184600 17201016050 74600 74600 74600 74600 0
69 20250313 184500 17201016050 74600 74600 74600 74600 0
70 20250313 184400 17201016050 74600 74600 74600 74600 0
71 20250313 184300 17201016050 74600 74600 74600 74600 0
72 20250313 184200 17201016050 74600 74600 74600 74600 0
73 20250313 184100 17201016050 74600 74600 74600 74600 0
74 20250313 184000 17201016050 74600 74600 74600 74600 0
75 20250313 183900 17201016050 74600 74600 74600 74600 0
76 20250313 183800 17201016050 74600 74600 74600 74600 0
77 20250313 183700 17201016050 74600 74600 74600 74600 0
78 20250313 183600 17201016050 74600 74600 74600 74600 0
79 20250313 183500 17201016050 74600 74600 74600 74600 0
80 20250313 183400 17201016050 74600 74600 74600 74600 0
81 20250313 183300 17201016050 74600 74600 74600 74600 0
82 20250313 183200 17201016050 74600 74600 74600 74600 0
83 20250313 183100 17201016050 74600 74600 74600 74600 0
84 20250313 183000 17201016050 74600 74600 74600 74600 0
85 20250313 182900 17201016050 74600 74600 74600 74600 0
86 20250313 182800 17201016050 74600 74600 74600 74600 0
87 20250313 182700 17201016050 74600 74600 74600 74600 0
88 20250313 182600 17201016050 74600 74600 74600 74600 0
89 20250313 182500 17201016050 74600 74600 74600 74600 0
90 20250313 182400 17201016050 74600 74600 74600 74600 0
91 20250313 182300 17201016050 74600 74600 74600 74600 0
92 20250313 182200 17201016050 74600 74600 74600 74600 74254
93 20250313 182100 17201016050 74600 74600 74600 74600 0
94 20250313 182000 17201016050 74600 74600 74600 74600 0
95 20250313 181900 17201016050 74600 74600 74600 74600 0
96 20250313 181800 17201016050 74600 74600 74600 74600 0
97 20250313 181700 17201016050 74600 74600 74600 74600 0
98 20250313 181600 17201016050 74600 74600 74600 74600 0
99 20250313 181500 17201016050 74600 74600 74600 74600 0
100 20250313 181400 17201016050 74600 74600 74600 74600 0
101 20250313 181300 17201016050 74600 74600 74600 74600 0
102 20250313 181200 17201016050 74600 74600 74600 74600 0
103 20250313 181100 17201016050 74600 74600 74600 74600 0
104 20250313 181000 17201016050 74600 74600 74600 74600 0
105 20250313 180900 17201016050 74600 74600 74600 74600 0
106 20250313 180800 17201016050 74600 74600 74600 74600 0
107 20250313 180700 17201016050 74600 74600 74600 74600 0
108 20250313 180600 17201016050 74600 74600 74600 74600 0
109 20250313 180500 17201016050 74600 74600 74600 74600 0
110 20250313 180400 17201016050 74600 74600 74600 74600 0
111 20250313 180300 17201016050 74600 74600 74600 74600 0
112 20250313 180200 17201016050 74600 74600 74600 74600 0
113 20250313 180100 17201016050 74600 74600 74600 74600 0
114 20250313 180000 17201016050 74600 74600 74600 74600 0
115 20250313 175900 17201016050 74600 74600 74600 74600 0
116 20250313 175800 17201016050 74600 74600 74600 74600 0
117 20250313 175700 17201016050 74600 74600 74600 74600 0
118 20250313 175600 17201016050 74600 74600 74600 74600 0
119 20250313 175500 17201016050 74600 74600 74600 74600 0
120 20250313 175400 17201016050 74600 74600 74600 74600 0
121 20250313 175300 17201016050 74600 74600 74600 74600 0
122 20250313 175200 17201016050 74600 74600 74600 74600 74254
123 20250313 175100 17201016050 74600 74600 74600 74600 0
124 20250313 175000 17201016050 74600 74600 74600 74600 0
125 20250313 174900 17201016050 74600 74600 74600 74600 0
126 20250313 174800 17201016050 74600 74600 74600 74600 0
127 20250313 174700 17201016050 74600 74600 74600 74600 0
128 20250313 174600 17201016050 74600 74600 74600 74600 0
129 20250313 174500 17201016050 74600 74600 74600 74600 0
130 20250313 174400 17201016050 74600 74600 74600 74600 0
131 20250313 174300 17201016050 74600 74600 74600 74600 0
132 20250313 174200 17201016050 74600 74600 74600 74600 0
133 20250313 174100 17201016050 74600 74600 74600 74600 0
134 20250313 174000 17201016050 74600 74600 74600 74600 0
135 20250313 173900 17201016050 74600 74600 74600 74600 0
136 20250313 173800 17201016050 74600 74600 74600 74600 0
137 20250313 173700 17201016050 74600 74600 74600 74600 0
138 20250313 173600 17201016050 74600 74600 74600 74600 0
139 20250313 173500 17201016050 74600 74600 74600 74600 0
140 20250313 173400 17201016050 74600 74600 74600 74600 0
141 20250313 173300 17201016050 74600 74600 74600 74600 0
142 20250313 173200 17201016050 74600 74600 74600 74600 0
143 20250313 173100 17201016050 74600 74600 74600 74600 0
144 20250313 173000 17201016050 74600 74600 74600 74600 0
145 20250313 172900 17201016050 74600 74600 74600 74600 0
146 20250313 172800 17201016050 74600 74600 74600 74600 0
147 20250313 172700 17201016050 74600 74600 74600 74600 0
148 20250313 172600 17201016050 74600 74600 74600 74600 0
149 20250313 172500 17201016050 74600 74600 74600 74600 0
150 20250313 172400 17201016050 74600 74600 74600 74600 0
151 20250313 172300 17201016050 74600 74600 74600 74600 0
152 20250313 172200 17201016050 74600 74600 74600 74600 74254
153 20250313 172100 17201016050 74600 74600 74600 74600 0
154 20250313 172000 17201016050 74600 74600 74600 74600 0
155 20250313 171900 17201016050 74600 74600 74600 74600 0
156 20250313 171800 17201016050 74600 74600 74600 74600 0
157 20250313 171700 17201016050 74600 74600 74600 74600 0
158 20250313 171600 17201016050 74600 74600 74600 74600 0
159 20250313 171500 17201016050 74600 74600 74600 74600 0
160 20250313 171400 17201016050 74600 74600 74600 74600 0
161 20250313 171300 17201016050 74600 74600 74600 74600 0
162 20250313 171200 17201016050 74600 74600 74600 74600 0
163 20250313 171100 17201016050 74600 74600 74600 74600 0
164 20250313 171000 17201016050 74600 74600 74600 74600 0
165 20250313 170900 17201016050 74600 74600 74600 74600 0
166 20250313 170800 17201016050 74600 74600 74600 74600 0
167 20250313 170700 17201016050 74600 74600 74600 74600 0
168 20250313 170600 17201016050 74600 74600 74600 74600 0
169 20250313 170500 17201016050 74600 74600 74600 74600 0
170 20250313 170400 17201016050 74600 74600 74600 74600 0
171 20250313 170300 17201016050 74600 74600 74600 74600 0
172 20250313 170200 17201016050 74600 74600 74600 74600 0
173 20250313 170100 17201016050 74600 74600 74600 74600 0
174 20250313 170000 17201016050 74600 74600 74600 74600 0
175 20250313 165900 17201016050 74600 74600 74600 74600 0
176 20250313 165800 17201016050 74600 74600 74600 74600 0
177 20250313 165700 17201016050 74600 74600 74600 74600 0
178 20250313 165600 17201016050 74600 74600 74600 74600 0
179 20250313 165500 17201016050 74600 74600 74600 74600 0
180 20250313 165400 17201016050 74600 74600 74600 74600 0
181 20250313 165300 17201016050 74600 74600 74600 74600 0
182 20250313 165200 17201016050 74600 74600 74600 74600 74254
183 20250313 165100 17201016050 74600 74600 74600 74600 0
184 20250313 165000 17201016050 74600 74600 74600 74600 0
185 20250313 164900 17201016050 74600 74600 74600 74600 0
186 20250313 164800 17201016050 74600 74600 74600 74600 0
187 20250313 164700 17201016050 74600 74600 74600 74600 0
188 20250313 164600 17201016050 74600 74600 74600 74600 0
189 20250313 164500 17201016050 74600 74600 74600 74600 0
190 20250313 164400 17201016050 74600 74600 74600 74600 0
191 20250313 164300 17201016050 74600 74600 74600 74600 0
192 20250313 164200 17201016050 74600 74600 74600 74600 0
193 20250313 164100 17201016050 74600 74600 74600 74600 0
194 20250313 164000 17201016050 74600 74600 74600 74600 0
195 20250313 163900 17201016050 74600 74600 74600 74600 0
196 20250313 163800 17201016050 74600 74600 74600 74600 0
197 20250313 163700 17201016050 74600 74600 74600 74600 0
198 20250313 163600 17201016050 74600 74600 74600 74600 0
199 20250313 163500 17201016050 74600 74600 74600 74600 0
200 20250313 163400 17201016050 74600 74600 74600 74600 0
201 20250313 163300 17201016050 74600 74600 74600 74600 0
202 20250313 163200 17201016050 74600 74600 74600 74600 0
203 20250313 163100 17201016050 74600 74600 74600 74600 0
204 20250313 163000 17201016050 74600 74600 74600 74600 0
205 20250313 162900 17201016050 74600 74600 74600 74600 0
206 20250313 162800 17201016050 74600 74600 74600 74600 0
207 20250313 162700 17201016050 74600 74600 74600 74600 0
208 20250313 162600 17201016050 74600 74600 74600 74600 0
209 20250313 162500 17201016050 74600 74600 74600 74600 0
210 20250313 162400 17201016050 74600 74600 74600 74600 0
211 20250313 162300 17201016050 74600 74600 74600 74600 0
212 20250313 162200 17201016050 74600 74600 74600 74600 74254
213 20250313 162100 17201016050 74600 74600 74600 74600 0
214 20250313 162000 17201016050 74600 74600 74600 74600 0
215 20250313 161900 17201016050 74600 74600 74600 74600 0
216 20250313 161800 17201016050 74600 74600 74600 74600 0
217 20250313 161700 17201016050 74600 74600 74600 74600 0
218 20250313 161600 17201016050 74600 74600 74600 74600 0
219 20250313 161500 17201016050 74600 74600 74600 74600 0
220 20250313 161400 17201016050 74600 74600 74600 74600 0
221 20250313 161300 17201016050 74600 74600 74600 74600 0
222 20250313 161200 17201016050 74600 74600 74600 74600 0
223 20250313 161100 17201016050 74600 74600 74600 74600 0
224 20250313 161000 17201016050 74600 74600 74600 74600 0
225 20250313 160900 17201016050 74600 74600 74600 74600 0
226 20250313 160800 17201016050 74600 74600 74600 74600 0
227 20250313 160700 17201016050 74600 74600 74600 74600 0
228 20250313 160600 17201016050 74600 74600 74600 74600 0
229 20250313 160500 17201016050 74600 74600 74600 74600 0
230 20250313 160400 17201016050 74600 74600 74600 74600 0
231 20250313 160300 17201016050 74600 74600 74600 74600 0
232 20250313 160200 17201016050 74600 74600 74600 74600 0
233 20250313 160100 17201016050 74600 74600 74600 74600 0
234 20250313 160000 17201016050 74600 74600 74600 74600 0
235 20250313 155900 17201016050 74600 74600 74600 74600 0
236 20250313 155800 17201016050 74600 74600 74600 74600 0
237 20250313 155700 17201016050 74600 74600 74600 74600 0
238 20250313 155600 17201016050 74600 74600 74600 74600 0
239 20250313 155500 17201016050 74600 74600 74600 74600 0
240 20250313 155400 17201016050 74600 74600 74600 74600 0
241 20250313 155300 17201016050 74600 74600 74600 74600 0
242 20250313 155200 17201016050 74600 74600 74600 74600 74254
243 20250313 155100 17201016050 74600 74600 74600 74600 0
244 20250313 155000 17201016050 74600 74600 74600 74600 0
245 20250313 154900 17201016050 74600 74600 74600 74600 0
246 20250313 154800 17201016050 74600 74600 74600 74600 0
247 20250313 154700 17201016050 74600 74600 74600 74600 0
248 20250313 154600 17201016050 74600 74600 74600 74600 0
249 20250313 154500 17201016050 74600 74600 74600 74600 0
250 20250313 154400 17201016050 74600 74600 74600 74600 0
251 20250313 154300 17201016050 74600 74600 74600 74600 0
252 20250313 154200 17201016050 74600 74600 74600 74600 0
253 20250313 154100 17201016050 74600 74600 74600 74600 0
254 20250313 154000 17201016050 74600 74600 74600 74600 0
255 20250313 153900 17201016050 74600 74600 74600 74600 0
256 20250313 153800 17201016050 74600 74600 74600 74600 0
257 20250313 153700 17201016050 74600 74600 74600 74600 0
258 20250313 153600 17201016050 74600 74600 74600 74600 0
259 20250313 153500 17201016050 74600 74600 74600 74600 0
260 20250313 153400 17201016050 74600 74600 74600 74600 0
261 20250313 153300 17201016050 74600 74600 74600 74600 0
262 20250313 153200 17201016050 74600 74600 74600 74600 0
263 20250313 153100 17201016050 74600 74600 74600 74600 0
264 20250313 153000 17201016050 74600 74600 74600 74600 74254
265 20250313 152900 11661667650 74500 74500 74500 74500 0
266 20250313 152800 11661667650 74500 74500 74500 74500 0
267 20250313 152700 11661667650 74500 74500 74500 74500 0
268 20250313 152600 11661667650 74500 74500 74500 74500 0
269 20250313 152500 11661667650 74500 74500 74500 74500 0
270 20250313 152400 11661667650 74500 74500 74500 74500 0
271 20250313 152300 11661667650 74500 74500 74500 74500 0
272 20250313 152200 11661667650 74500 74500 74500 74500 0
273 20250313 152100 11661667650 74500 74500 74500 74500 0
274 20250313 152000 11661667650 74500 74500 74500 74500 0
275 20250313 151900 11661667650 74500 74400 74700 74300 2068
276 20250313 151800 11507739650 74400 74700 74800 74400 288
277 20250313 151700 11486298350 74600 74500 74900 74300 2384
278 20250313 151600 11308456250 74400 74500 74600 74400 1163
279 20250313 151500 11221810950 74500 74500 74600 74500 138
280 20250313 151400 11211526650 74500 74400 74600 74400 1047
281 20250313 151300 11133515250 74400 74600 74700 74400 700
282 20250313 151200 11081311150 74600 74500 74700 74400 707
283 20250313 151100 11028613550 74500 74400 74700 74300 1390
284 20250313 151000 10925000650 74400 74400 74500 74400 664
285 20250313 150900 10875556550 74300 74400 74600 74300 2163
286 20250313 150800 10714574750 74500 74400 74500 74400 554
287 20250313 150700 10673317450 74400 74400 74500 74400 269
288 20250313 150600 10653298250 74400 74400 74500 74400 448
289 20250313 150500 10619933250 74500 74500 74600 74500 701
290 20250313 150400 10567702150 74500 74600 74600 74500 711
291 20250313 150300 10514674450 74500 74600 74600 74500 192
292 20250313 150200 10500362850 74500 74500 74600 74500 680
293 20250313 150100 10449659150 74500 74700 74700 74500 1084
294 20250313 150000 10368743150 74700 74700 74800 74700 269
295 20250313 145900 10348645650 74700 74800 74800 74700 315
296 20250313 145800 10325093750 74700 74700 74800 74700 312
297 20250313 145700 10301770750 74700 74800 74800 74700 267
298 20250313 145600 10281807950 74700 74700 74800 74700 424
299 20250313 145500 10250105550 74700 74800 74900 74700 1366
300 20250313 145400 10147929650 74900 74800 74900 74800 418
301 20250313 145300 10116633350 74800 74900 74900 74800 589
302 20250313 145200 10072531550 74800 74800 74900 74800 213
303 20250313 145100 10056587750 74800 74900 74900 74800 492
304 20250313 145000 10019749800 74800 74900 74900 74800 397
305 20250313 144900 9990027500 74900 74800 74900 74800 534
306 20250313 144800 9950043500 74800 74800 74900 74700 694
307 20250313 144700 9898111200 74800 74700 74800 74600 1621
308 20250313 144600 9776974000 74600 74700 74700 74600 315
309 20250313 144500 9753454500 74700 74700 74700 74600 539
310 20250313 144400 9713205400 74700 74600 74700 74600 277
311 20250313 144300 9692527100 74700 74800 74800 74500 1393
312 20250313 144200 9588473800 74700 74700 74800 74700 288
313 20250313 144100 9566945300 74800 74700 74800 74700 537
314 20250313 144000 9526799300 74800 74800 74800 74700 292
315 20250313 143900 9504967500 74800 74700 74800 74700 143
316 20250313 143800 9494279600 74800 74800 74800 74700 524
317 20250313 143700 9455103900 74700 74800 74800 74700 275
318 20250313 143600 9434542000 74700 74800 74800 74700 846
319 20250313 143500 9371276900 74800 74800 74800 74700 321
320 20250313 143400 9347277700 74800 74800 74800 74700 418
321 20250313 143300 9316023000 74700 74600 74800 74500 1131
322 20250313 143200 9231559050 74600 74600 74700 74600 396
323 20250313 143100 9201996850 74600 74700 74800 74600 811
324 20250313 143000 9141414850 74700 75000 75000 74700 901
325 20250313 142900 9073996750 74900 75000 75000 74900 372
326 20250313 142800 9046107200 74900 74900 75000 74800 829
327 20250313 142700 8984015400 74900 74800 74900 74700 2095
328 20250313 142600 8827281800 74700 74500 74800 74500 2179
329 20250313 142500 8664611450 74500 74550 74600 74500 272
330 20250313 142400 8644336600 74500 74600 74600 74500 329
331 20250313 142300 8619812500 74600 74600 74600 74500 215
332 20250313 142200 8603786100 74500 74600 74600 74500 297
333 20250313 142100 8581645950 74500 74600 74600 74500 331
334 20250313 142000 8556975900 74500 74500 74600 74500 190
335 20250313 141900 8542813400 74600 74400 74700 74400 1771
336 20250313 141800 8410816050 74400 74500 74600 74400 618
337 20250313 141700 8364779450 74600 74700 74700 74500 1032
338 20250313 141600 8287825450 74600 74600 74700 74600 236
339 20250313 141500 8270214900 74700 74700 74700 74600 344
340 20250313 141400 8244534350 74700 74700 74700 74600 231
341 20250313 141300 8227297150 74600 74600 74700 74600 919
342 20250313 141200 8158706950 74600 74700 74700 74600 100
343 20250313 141100 8151243700 74600 74600 74700 74600 468
344 20250313 141000 8116297000 74600 74600 74700 74600 294
345 20250313 140900 8094350800 74600 74700 74700 74600 202
346 20250313 140800 8079267500 74600 74700 74700 74600 120
347 20250313 140700 8070314200 74700 74700 74700 74600 384
348 20250313 140600 8041645000 74600 74600 74700 74600 191
349 20250313 140500 8027384900 74650 74600 74700 74600 444
350 20250313 140400 7994242550 74700 74600 74700 74600 140
351 20250313 140300 7983794250 74600 74700 74700 74600 281
352 20250313 140200 7962816050 74700 74700 74700 74600 403
353 20250313 140100 7932720700 74600 74600 74700 74600 183
354 20250313 140000 7919060700 74700 74700 74700 74600 270
355 20250313 135900 7898905300 74700 74600 74700 74600 256
356 20250313 135800 7879796500 74600 74600 74700 74600 306
357 20250313 135700 7856953900 74600 74700 74700 74600 110
358 20250313 135600 7848743800 74600 74700 74700 74600 246
359 20250313 135500 7830379300 74600 74600 74700 74600 108
360 20250313 135400 7822315350 74600 74600 74700 74500 775
361 20250313 135300 7764513450 74600 74600 74600 74500 361
362 20250313 135200 7737592750 74600 74500 74600 74500 327
363 20250313 135100 7713216800 74500 74600 74600 74500 138
364 20250313 135000 7702931100 74500 74600 74600 74500 232
365 20250313 134900 7685634200 74600 74700 74700 74600 591
366 20250313 134800 7641537100 74700 74700 74800 74600 1221
367 20250313 134700 7550337100 74800 74700 74800 74700 150
368 20250313 134600 7539128950 74700 74800 74800 74700 465
369 20250313 134500 7504360450 74800 74700 74800 74700 252
370 20250313 134400 7485519300 74800 74800 74800 74700 257
371 20250313 134300 7466301200 74700 74800 74800 74700 187
372 20250313 134200 7452327700 74800 74700 74800 74700 192
373 20250313 134100 7437972850 74800 74700 74800 74700 256
374 20250313 134000 7418835250 74800 74800 74800 74700 154
375 20250313 133900 7407324050 74800 74900 74900 74700 500
376 20250313 133800 7369933400 74900 74800 74900 74800 73
377 20250313 133700 7364470950 74900 74800 74900 74800 287
378 20250313 133600 7342982250 74800 74800 74900 74800 189
379 20250313 133500 7328840450 74900 74700 74900 74700 540
380 20250313 133400 7288456700 74700 74600 74800 74600 774
381 20250313 133300 7230653250 74600 74900 74900 74500 1723
382 20250313 133200 7101975450 74900 74850 74900 74800 228
383 20250313 133100 7084915400 74800 74800 74900 74800 276
384 20250313 133000 7064253200 74900 74850 74900 74800 117
385 20250313 132900 7055495700 74900 74800 74900 74800 384
386 20250313 132800 7026744300 74800 74850 74900 74800 93
387 20250313 132700 7019780950 74900 74900 74900 74800 413
388 20250313 132600 6988852250 74800 74900 74900 74800 226
389 20250313 132500 6971937050 74800 75000 75000 74700 1705
390 20250313 132400 6844264250 75000 75000 75000 74900 243
391 20250313 132300 6826044050 74900 74900 75000 74900 196
392 20250313 132200 6811353450 75000 74900 75000 74900 247
393 20250313 132100 6792840650 74900 74700 75000 74700 190
394 20250313 132000 6778612000 74800 74900 75000 74700 1532
395 20250313 131900 6663873450 75000 75000 75000 74900 327
396 20250313 131800 6639351750 74900 75000 75000 74900 277
397 20250313 131700 6618587500 74900 74900 75000 74900 355
398 20250313 131600 6591987700 74900 74900 75000 74800 815
399 20250313 131500 6530924600 74900 75000 75000 74800 641
400 20250313 131400 6482900050 74900 75000 75000 74900 249
401 20250313 131300 6464232400 75000 74950 75000 74900 276
402 20250313 131200 6443545050 74900 74900 75000 74900 271
403 20250313 131100 6423234250 74900 75000 75000 74900 115
404 20250313 131000 6414616200 74900 75100 75100 74900 558
405 20250313 130900 6372764000 75100 74900 75100 74900 728
406 20250313 130800 6318164500 75000 74900 75000 74900 321
407 20250313 130700 6294097850 74900 74900 75000 74900 341
408 20250313 130600 6268532850 74900 74900 75000 74900 256
409 20250313 130500 6249342550 74900 74900 75000 74850 501
410 20250313 130400 6211818050 74900 74800 74900 74800 265
411 20250313 130300 6191981400 74900 74700 74900 74700 186
412 20250313 130200 6178059600 74800 74700 74900 74700 1112
413 20250313 130100 6094859600 74700 74800 74900 74700 609
414 20250313 130000 6049304300 74800 74900 74900 74800 211
415 20250313 125900 6033516300 74900 74800 74900 74800 310
416 20250313 125800 6010305350 74900 74800 74900 74800 139
417 20250313 125700 5999904850 74800 75000 75000 74800 493
418 20250313 125600 5962965000 75000 74900 75000 74900 126
419 20250313 125500 5953525600 75000 75000 75000 74900 130
420 20250313 125400 5943777600 75000 74900 75000 74800 328
421 20250313 125300 5919206750 74900 74900 75000 74800 400
422 20250313 125200 5889250850 74900 74900 75000 74900 397
423 20250313 125100 5859512450 74800 74800 74900 74700 305
424 20250313 125000 5836686900 74700 74900 74900 74700 633
425 20250313 124900 5789328500 74800 74900 74900 74700 375
426 20250313 124800 5761267050 74800 74900 74900 74800 196
427 20250313 124700 5746596550 74800 74900 74900 74800 305
428 20250313 124600 5723768050 74800 74800 74900 74800 142
429 20250313 124500 5713144000 74800 74800 74900 74700 323
430 20250313 124400 5688967600 74900 75000 75000 74700 376
431 20250313 124300 5660823150 74900 74900 75000 74900 270
432 20250313 124200 5640597950 74700 75000 75000 74700 574
433 20250313 124100 5597614500 75000 75000 75000 74900 295
434 20250313 124000 5575495350 74900 74900 75000 74800 430
435 20250313 123900 5543294250 74900 75100 75100 74800 250
436 20250313 123800 5524557650 75100 75000 75100 75000 488
437 20250313 123700 5487942750 74900 75000 75100 74900 113
438 20250313 123600 5479472000 75000 75100 75100 75000 370
439 20250313 123500 5451707600 75100 75050 75100 75000 142
440 20250313 123400 5441053200 75000 75100 75200 75000 552
441 20250313 123300 5399590450 75100 75000 75200 75000 345
442 20250313 123200 5373688050 75100 75100 75100 75000 263
443 20250313 123100 5353942450 75100 75200 75200 75000 334
444 20250313 123000 5328846000 75100 75200 75200 75100 247
445 20250313 122900 5310284700 75200 75100 75200 75100 165
446 20250313 122800 5297887450 75200 75150 75200 75100 210
447 20250313 122700 5282103200 75200 75200 75200 75100 323
448 20250313 122600 5257843850 75200 75100 75200 75100 385
449 20250313 122500 5228899050 75200 75200 75200 75100 188
450 20250313 122400 5214776550 75200 75100 75200 75100 84
451 20250313 122300 5208464350 75200 75200 75200 75100 323
452 20250313 122200 5184184950 75200 75200 75200 75100 517
453 20250313 122100 5145352450 75100 75200 75200 75100 195
454 20250313 122000 5130693550 75150 75200 75200 75100 188
455 20250313 121900 5116561900 75200 75200 75200 75100 291
456 20250313 121800 5094692300 75100 75200 75200 75100 142
457 20250313 121700 5084020300 75100 75100 75200 75100 500
458 20250313 121600 5046452850 75100 75100 75200 75100 271
459 20250313 121500 5026085700 75200 75200 75200 75100 145
460 20250313 121400 5015181800 75200 75200 75200 75100 231
461 20250313 121300 4997820600 75200 75100 75200 75000 388
462 20250313 121200 4968679700 75100 75000 75100 75000 534
463 20250313 121100 4928614250 75000 75000 75100 75000 231
464 20250313 121000 4911275450 75050 75000 75100 75000 127
465 20250313 120900 4901746500 75100 74950 75100 74950 309
466 20250313 120800 4878561550 74900 74900 75100 74800 541
467 20250313 120700 4838076450 75200 75100 75200 75000 662
468 20250313 120600 4788346100 75100 75100 75200 75100 33
469 20250313 120500 4785866700 75100 75000 75200 75000 471
470 20250313 120400 4750495200 75100 75100 75100 75000 167
471 20250313 120300 4737956300 75100 75300 75300 75100 365
472 20250313 120200 4710514500 75300 75200 75300 75200 463
473 20250313 120100 4675683100 75200 75250 75300 75100 947
474 20250313 120000 4604441000 75250 75200 75300 75200 193
475 20250313 115900 4589914550 75200 75200 75300 75200 217
476 20250313 115800 4573581150 75300 75300 75300 75200 207
477 20250313 115700 4558001050 75200 75150 75200 75100 511
478 20250313 115600 4519581900 75100 75100 75200 75000 965
479 20250313 115500 4447099950 75100 75000 75100 75000 159
480 20250313 115400 4435168550 75100 75000 75100 74900 845
481 20250313 115300 4371792350 75000 74900 75000 74900 136
482 20250313 115200 4361598500 74900 74900 75000 74900 516
483 20250313 115100 4322939800 74900 75000 75000 74900 361
484 20250313 115000 4295883000 74900 75000 75000 74900 201
485 20250313 114900 4280816350 75000 75000 75000 74900 96
486 20250313 114800 4273622300 75000 75000 75000 74900 318
487 20250313 114700 4249781900 74900 75000 75000 74900 152
488 20250313 114600 4238384550 75000 74900 75000 74900 248
489 20250313 114500 4219795350 74900 75100 75100 74900 517
490 20250313 114400 4181040450 75000 75100 75100 75000 77
491 20250313 114300 4175261900 75100 75100 75100 75000 912
492 20250313 114200 4106848050 75000 75000 75100 75000 116
493 20250313 114100 4098146350 75100 75100 75100 75000 266
494 20250313 114000 4078183550 75100 75100 75100 75000 139
495 20250313 113900 4067753200 75000 75200 75200 75000 799
496 20250313 113800 4007759250 75200 75150 75200 75100 294
497 20250313 113700 3985661050 75100 75100 75200 75100 441
498 20250313 113600 3952521850 75200 75200 75200 75100 71
499 20250313 113500 3947187200 75200 75200 75200 75100 205
500 20250313 113400 3931778200 75200 75200 75200 75100 338
501 20250313 113300 3906388550 75200 75000 75200 75000 469
502 20250313 113200 3871167700 75000 75100 75200 75000 478
503 20250313 113100 3835270700 75200 75300 75400 75000 756
504 20250313 113000 3778468600 75300 75400 75400 75300 373
505 20250313 112900 3750372800 75400 75400 75400 75300 321
506 20250313 112800 3726179850 75400 75400 75400 75300 161
507 20250313 112700 3714048050 75400 75300 75500 75200 572
508 20250313 112600 3670943150 75300 75500 75500 75300 348
509 20250313 112500 3644717300 75500 75400 75500 75300 232
510 20250313 112400 3627220800 75300 75550 75600 75300 793
511 20250313 112300 3567379200 75600 75500 75600 75500 144
512 20250313 112200 3556502950 75500 75600 75600 75500 160
513 20250313 112100 3544409350 75600 75600 75700 75500 272
514 20250313 112000 3523862450 75700 75700 75700 75600 346
515 20250313 111900 3497682300 75700 75600 75700 75500 236
516 20250313 111800 3479834200 75600 75600 75700 75600 424
517 20250313 111700 3447766950 75700 75600 75700 75600 142
518 20250313 111600 3437029550 75700 75650 75700 75600 342
519 20250313 111500 3411145250 75650 75600 75650 75600 78
520 20250313 111400 3405247850 75700 75600 75800 75600 1065
521 20250313 111300 3324643250 75600 75800 75800 75600 394
522 20250313 111200 3294837200 75800 75800 75800 75700 288
523 20250313 111100 3273024000 75700 75700 75800 75700 377
524 20250313 111000 3244470850 75800 75700 75800 75700 303
525 20250313 110900 3221517250 75700 75800 75800 75700 87
526 20250313 110800 3214927750 75800 75700 75800 75600 228
527 20250313 110700 3197664850 75700 75700 75800 75700 263
528 20250313 110600 3177743850 75700 75700 75800 75700 204
529 20250313 110500 3162297600 75800 75800 75800 75600 225
530 20250313 110400 3145252000 75800 75700 75800 75700 147
531 20250313 110300 3134118300 75700 75800 75800 75700 354
532 20250313 110200 3107308900 75800 75700 75800 75700 183
533 20250313 110100 3093442900 75800 75700 75900 75600 369
534 20250313 110000 3065464200 75800 75800 75900 75600 657
535 20250313 105900 3015680200 75800 75900 75900 75800 470
536 20250313 105800 2980037950 75900 75900 75900 75800 257
537 20250313 105700 2960538650 75900 75800 75900 75800 422
538 20250313 105600 2928524150 75900 75800 75900 75800 162
539 20250313 105500 2916242750 75900 75800 75900 75800 218
540 20250313 105400 2899700450 75900 75900 75900 75800 209
541 20250313 105300 2883845350 75850 75850 75900 75800 316
542 20250313 105200 2859871050 75900 75900 75900 75800 157
543 20250313 105100 2847960200 75900 75800 75900 75700 433
544 20250313 105000 2815144100 75800 75800 75800 75700 356
545 20250313 104900 2788168200 75700 75800 75800 75700 223
546 20250313 104800 2771273700 75800 75800 75800 75700 443
547 20250313 104700 2737703450 75800 75800 75800 75700 69
548 20250313 104600 2732475550 75700 75800 75800 75700 211
549 20250313 104500 2716490600 75800 75700 75800 75700 233
550 20250313 104400 2698837750 75750 75800 75800 75700 293
551 20250313 104300 2676633900 75700 75700 75800 75600 315
552 20250313 104200 2652783150 75700 75700 75700 75600 283
553 20250313 104100 2631373100 75600 75700 75700 75600 78
554 20250313 104000 2625473800 75700 75700 75700 75600 344
555 20250313 103900 2599439200 75700 75600 75700 75600 190
556 20250313 103800 2585069250 75700 75700 75700 75600 180
557 20250313 103700 2571448550 75600 75600 75700 75600 165
558 20250313 103600 2558964450 75600 75700 75700 75600 345
559 20250313 103500 2532857100 75700 75500 75700 75500 623
560 20250313 103400 2485781500 75500 75400 75500 75400 394
561 20250313 103300 2456052200 75400 75400 75500 75400 189
562 20250313 103200 2441796200 75400 75500 75600 75400 329
563 20250313 103100 2416954450 75500 75800 75900 75500 692
564 20250313 103000 2364585350 75800 75750 75800 75700 188
565 20250313 102900 2350340500 75700 75800 75800 75700 87
566 20250313 102800 2343751400 75800 75900 75900 75600 148
567 20250313 102700 2332549000 75700 75900 75900 75700 354
568 20250313 102600 2305703300 75900 75800 76000 75800 840
569 20250313 102500 2241959200 75850 75700 75900 75700 270
570 20250313 102400 2221501200 75800 75800 75800 75700 49
571 20250313 102300 2217788600 75800 75750 75800 75700 293
572 20250313 102200 2195588850 75750 75750 75750 75700 65
573 20250313 102100 2190667850 75800 75900 75900 75700 219
574 20250313 102000 2174055950 75900 75800 75900 75800 698
575 20250313 101900 2121134250 75800 75900 75900 75800 191
576 20250313 101800 2106643700 75900 75900 75900 75800 246
577 20250313 101700 2087980100 75900 75700 75900 75700 714
578 20250313 101600 2033866200 75700 75800 75800 75700 79
579 20250313 101500 2027880700 75800 75750 75800 75700 682
580 20250313 101400 1976232100 75700 75600 75800 75600 751
581 20250313 101300 1919377050 75700 75700 75700 75600 278
582 20250313 101200 1898337150 75700 75600 75700 75600 174
583 20250313 101100 1885167600 75600 75650 75700 75600 166
584 20250313 101000 1872605800 75650 75700 75700 75600 32
585 20250313 100900 1870185900 75700 75500 75700 75500 395
586 20250313 100800 1840340300 75500 75800 75800 75500 335
587 20250313 100700 1815020600 75700 75600 75800 75600 279
588 20250313 100600 1793920300 75700 75700 75800 75600 177
589 20250313 100500 1780517500 75600 75700 75800 75600 1724
590 20250313 100400 1650009050 75700 75600 75700 75600 155
591 20250313 100300 1638280750 75700 75600 75700 75500 61
592 20250313 100200 1633670050 75600 75600 75600 75400 839
593 20250313 100100 1570269500 75500 75600 75600 75500 63
594 20250313 100000 1565511600 75600 75600 75700 75500 286
595 20250313 095900 1543874300 75650 75700 75700 75600 98
596 20250313 095800 1536464300 75700 75500 75700 75500 167
597 20250313 095700 1523826950 75500 75600 75700 75500 180
598 20250313 095600 1510220850 75600 75700 75700 75600 418
599 20250313 095500 1478603250 75700 75700 75700 75600 468
600 20250313 095400 1443213500 75600 75600 75700 75600 609
601 20250313 095300 1397172900 75600 75600 75650 75500 1845
602 20250313 095200 1257709850 75600 75550 75600 75550 15
603 20250313 095100 1256576250 75550 75500 75600 75500 1587
604 20250313 095000 1136756100 75400 75500 75500 75400 232
605 20250313 094900 1119262100 75500 75400 75500 75400 47
606 20250313 094800 1115716800 75400 75400 75500 75400 851
607 20250313 094700 1051531700 75350 75300 75400 75300 82
608 20250313 094600 1045355550 75300 75300 75300 75300 83
609 20250313 094500 1039105650 75400 75300 75400 75300 16
610 20250313 094400 1037900750 75400 75300 75400 75300 433
611 20250313 094300 1005286350 75300 75200 75400 75200 236
612 20250313 094200 987518750 75300 75300 75300 75300 11
613 20250313 094100 986690450 75200 75200 75400 75200 62
614 20250313 094000 982027650 75300 75300 75500 75200 245
615 20250313 093900 963593250 75500 75300 75500 75300 52
616 20250313 093800 959677050 75200 75400 75500 75200 566
617 20250313 093700 917022550 75500 75400 75500 75400 40
618 20250313 093600 914005450 75500 75500 75500 75400 103
619 20250313 093500 906230650 75500 75500 75500 75500 155
620 20250313 093400 894528150 75500 75400 75500 75400 423
621 20250313 093300 862598150 75500 75450 75500 75400 35
622 20250313 093200 859957250 75500 75500 75600 75500 469
623 20250313 093100 824521450 75500 75500 75600 75500 58
624 20250313 093000 820141850 75500 75500 75600 75400 789
625 20250313 092900 760588550 75500 75550 75550 75500 327
626 20250313 092800 735899700 75600 75600 75600 75600 2
627 20250313 092700 735748500 75500 75500 75600 75500 191
628 20250313 092600 721318000 75500 75500 75600 75500 90
629 20250313 092500 714516400 75500 75500 75600 75500 44
630 20250313 092400 711193650 75500 75500 75600 75500 26
631 20250313 092300 709230550 75500 75500 75500 75500 19
632 20250313 092200 707796050 75500 75700 75700 75500 105
633 20250313 092100 699860950 75500 75600 75700 75500 796
634 20250313 092000 639665150 75500 75500 75600 75500 672
635 20250313 091900 588927850 75500 75500 75500 75500 1
636 20250313 091800 588852350 75500 75000 75500 75000 967
637 20250313 091700 516021850 75000 75100 75300 75000 444
638 20250313 091600 482667250 75100 75400 75600 75100 1084
639 20250313 091500 400857350 75500 75400 75500 75400 20
640 20250313 091400 399347450 75500 75400 75500 75300 77
641 20250313 091300 393542850 75400 75500 75500 75400 28
642 20250313 091200 391430050 75400 75300 75500 75200 328
643 20250313 091100 366715550 75200 75300 75300 75200 53
644 20250313 091000 362729850 75300 75300 75300 75250 44
645 20250313 090900 359417300 75200 75200 75200 75200 118
646 20250313 090800 350543700 75200 75200 75200 75100 313
647 20250313 090700 327012500 75100 75050 75100 75050 96
648 20250313 090600 319803300 75050 75100 75200 75050 108
649 20250313 090500 311688900 75100 75200 75200 75100 224
650 20250313 090400 294852300 75300 75500 75500 75300 90
651 20250313 090300 288073300 75500 75000 75500 74900 1506
652 20250313 090200 174888400 75200 74900 75200 74800 191
653 20250313 090100 160575700 74800 74900 74900 74500 983
654 20250313 090000 87158400 75000 74800 75000 74800 1165