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

676
101490/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,201400,9482294150,31450,31450,31450,31450,31078
20250313,201300,9482294150,31450,31450,31450,31450,0
20250313,201200,9482294150,31450,31450,31450,31450,0
20250313,201100,9482294150,31450,31450,31450,31450,0
20250313,201000,9482294150,31450,31450,31450,31450,0
20250313,200900,9482294150,31450,31450,31450,31450,0
20250313,200800,9482294150,31450,31450,31450,31450,0
20250313,200700,9482294150,31450,31450,31450,31450,0
20250313,200600,9482294150,31450,31450,31450,31450,0
20250313,200500,9482294150,31450,31450,31450,31450,0
20250313,200400,9482294150,31450,31450,31450,31450,0
20250313,200300,9482294150,31450,31450,31450,31450,0
20250313,200200,9482294150,31450,31450,31450,31450,0
20250313,200100,9482294150,31450,31450,31450,31450,0
20250313,200000,9482294150,31450,31450,31450,31450,0
20250313,195900,9482294150,31450,31450,31450,31450,0
20250313,195800,9482294150,31450,31450,31450,31450,0
20250313,195700,9482294150,31450,31450,31450,31450,0
20250313,195600,9482294150,31450,31450,31450,31450,0
20250313,195500,9482294150,31450,31450,31450,31450,0
20250313,195400,9482294150,31450,31450,31450,31450,0
20250313,195300,9482294150,31450,31450,31450,31450,0
20250313,195200,9482294150,31450,31450,31450,31450,0
20250313,195100,9482294150,31450,31450,31450,31450,0
20250313,195000,9482294150,31450,31450,31450,31450,0
20250313,194900,9482294150,31450,31450,31450,31450,0
20250313,194800,9482294150,31450,31450,31450,31450,0
20250313,194700,9482294150,31450,31450,31450,31450,0
20250313,194600,9482294150,31450,31450,31450,31450,0
20250313,194500,9482294150,31450,31450,31450,31450,0
20250313,194400,9482294150,31450,31450,31450,31450,31078
20250313,194300,9482294150,31450,31450,31450,31450,0
20250313,194200,9482294150,31450,31450,31450,31450,0
20250313,194100,9482294150,31450,31450,31450,31450,0
20250313,194000,9482294150,31450,31450,31450,31450,0
20250313,193900,9482294150,31450,31450,31450,31450,0
20250313,193800,9482294150,31450,31450,31450,31450,0
20250313,193700,9482294150,31450,31450,31450,31450,0
20250313,193600,9482294150,31450,31450,31450,31450,0
20250313,193500,9482294150,31450,31450,31450,31450,0
20250313,193400,9482294150,31450,31450,31450,31450,0
20250313,193300,9482294150,31450,31450,31450,31450,0
20250313,193200,9482294150,31450,31450,31450,31450,0
20250313,193100,9482294150,31450,31450,31450,31450,0
20250313,193000,9482294150,31450,31450,31450,31450,0
20250313,192900,9482294150,31450,31450,31450,31450,0
20250313,192800,9482294150,31450,31450,31450,31450,0
20250313,192700,9482294150,31450,31450,31450,31450,0
20250313,192600,9482294150,31450,31450,31450,31450,0
20250313,192500,9482294150,31450,31450,31450,31450,0
20250313,192400,9482294150,31450,31450,31450,31450,0
20250313,192300,9482294150,31450,31450,31450,31450,0
20250313,192200,9482294150,31450,31450,31450,31450,0
20250313,192100,9482294150,31450,31450,31450,31450,0
20250313,192000,9482294150,31450,31450,31450,31450,0
20250313,191900,9482294150,31450,31450,31450,31450,0
20250313,191800,9482294150,31450,31450,31450,31450,0
20250313,191700,9482294150,31450,31450,31450,31450,0
20250313,191600,9482294150,31450,31450,31450,31450,0
20250313,191500,9482294150,31450,31450,31450,31450,0
20250313,191400,9482294150,31450,31450,31450,31450,31078
20250313,191300,9482294150,31450,31450,31450,31450,0
20250313,191200,9482294150,31450,31450,31450,31450,0
20250313,191100,9482294150,31450,31450,31450,31450,0
20250313,191000,9482294150,31450,31450,31450,31450,0
20250313,190900,9482294150,31450,31450,31450,31450,0
20250313,190800,9482294150,31450,31450,31450,31450,0
20250313,190700,9482294150,31450,31450,31450,31450,0
20250313,190600,9482294150,31450,31450,31450,31450,0
20250313,190500,9482294150,31450,31450,31450,31450,0
20250313,190400,9482294150,31450,31450,31450,31450,0
20250313,190300,9482294150,31450,31450,31450,31450,0
20250313,190200,9482294150,31450,31450,31450,31450,0
20250313,190100,9482294150,31450,31450,31450,31450,0
20250313,190000,9482294150,31450,31450,31450,31450,0
20250313,185900,9482294150,31450,31450,31450,31450,0
20250313,185800,9482294150,31450,31450,31450,31450,0
20250313,185700,9482294150,31450,31450,31450,31450,0
20250313,185600,9482294150,31450,31450,31450,31450,0
20250313,185500,9482294150,31450,31450,31450,31450,0
20250313,185400,9482294150,31450,31450,31450,31450,0
20250313,185300,9482294150,31450,31450,31450,31450,0
20250313,185200,9482294150,31450,31450,31450,31450,0
20250313,185100,9482294150,31450,31450,31450,31450,0
20250313,185000,9482294150,31450,31450,31450,31450,0
20250313,184900,9482294150,31450,31450,31450,31450,0
20250313,184800,9482294150,31450,31450,31450,31450,0
20250313,184700,9482294150,31450,31450,31450,31450,0
20250313,184600,9482294150,31450,31450,31450,31450,0
20250313,184500,9482294150,31450,31450,31450,31450,0
20250313,184400,9482294150,31450,31450,31450,31450,31078
20250313,184300,9482294150,31450,31450,31450,31450,0
20250313,184200,9482294150,31450,31450,31450,31450,0
20250313,184100,9482294150,31450,31450,31450,31450,0
20250313,184000,9482294150,31450,31450,31450,31450,0
20250313,183900,9482294150,31450,31450,31450,31450,0
20250313,183800,9482294150,31450,31450,31450,31450,0
20250313,183700,9482294150,31450,31450,31450,31450,0
20250313,183600,9482294150,31450,31450,31450,31450,0
20250313,183500,9482294150,31450,31450,31450,31450,0
20250313,183400,9482294150,31450,31450,31450,31450,0
20250313,183300,9482294150,31450,31450,31450,31450,0
20250313,183200,9482294150,31450,31450,31450,31450,0
20250313,183100,9482294150,31450,31450,31450,31450,0
20250313,183000,9482294150,31450,31450,31450,31450,0
20250313,182900,9482294150,31450,31450,31450,31450,0
20250313,182800,9482294150,31450,31450,31450,31450,0
20250313,182700,9482294150,31450,31450,31450,31450,0
20250313,182600,9482294150,31450,31450,31450,31450,0
20250313,182500,9482294150,31450,31450,31450,31450,0
20250313,182400,9482294150,31450,31450,31450,31450,0
20250313,182300,9482294150,31450,31450,31450,31450,0
20250313,182200,9482294150,31450,31450,31450,31450,0
20250313,182100,9482294150,31450,31450,31450,31450,0
20250313,182000,9482294150,31450,31450,31450,31450,0
20250313,181900,9482294150,31450,31450,31450,31450,0
20250313,181800,9482294150,31450,31450,31450,31450,0
20250313,181700,9482294150,31450,31450,31450,31450,0
20250313,181600,9482294150,31450,31450,31450,31450,0
20250313,181500,9482294150,31450,31450,31450,31450,0
20250313,181400,9482294150,31450,31450,31450,31450,31078
20250313,181300,9482294150,31450,31450,31450,31450,0
20250313,181200,9482294150,31450,31450,31450,31450,0
20250313,181100,9482294150,31450,31450,31450,31450,0
20250313,181000,9482294150,31450,31450,31450,31450,0
20250313,180900,9482294150,31450,31450,31450,31450,0
20250313,180800,9482294150,31450,31450,31450,31450,0
20250313,180700,9482294150,31450,31450,31450,31450,0
20250313,180600,9482294150,31450,31450,31450,31450,0
20250313,180500,9482294150,31450,31450,31450,31450,0
20250313,180400,9482294150,31450,31450,31450,31450,0
20250313,180300,9482294150,31450,31450,31450,31450,0
20250313,180200,9482294150,31450,31450,31450,31450,0
20250313,180100,9482294150,31450,31450,31450,31450,0
20250313,180000,9482294150,31450,31450,31450,31450,0
20250313,175900,9482294150,31450,31450,31450,31450,0
20250313,175800,9482294150,31450,31450,31450,31450,0
20250313,175700,9482294150,31450,31450,31450,31450,0
20250313,175600,9482294150,31450,31450,31450,31450,0
20250313,175500,9482294150,31450,31450,31450,31450,0
20250313,175400,9482294150,31450,31450,31450,31450,0
20250313,175300,9482294150,31450,31450,31450,31450,0
20250313,175200,9482294150,31450,31450,31450,31450,0
20250313,175100,9482294150,31450,31450,31450,31450,0
20250313,175000,9482294150,31450,31450,31450,31450,0
20250313,174900,9482294150,31450,31450,31450,31450,0
20250313,174800,9482294150,31450,31450,31450,31450,0
20250313,174700,9482294150,31450,31450,31450,31450,0
20250313,174600,9482294150,31450,31450,31450,31450,0
20250313,174500,9482294150,31450,31450,31450,31450,0
20250313,174400,9482294150,31450,31450,31450,31450,31078
20250313,174300,9482294150,31450,31450,31450,31450,0
20250313,174200,9482294150,31450,31450,31450,31450,0
20250313,174100,9482294150,31450,31450,31450,31450,0
20250313,174000,9482294150,31450,31450,31450,31450,0
20250313,173900,9482294150,31450,31450,31450,31450,0
20250313,173800,9482294150,31450,31450,31450,31450,0
20250313,173700,9482294150,31450,31450,31450,31450,0
20250313,173600,9482294150,31450,31450,31450,31450,0
20250313,173500,9482294150,31450,31450,31450,31450,0
20250313,173400,9482294150,31450,31450,31450,31450,0
20250313,173300,9482294150,31450,31450,31450,31450,0
20250313,173200,9482294150,31450,31450,31450,31450,0
20250313,173100,9482294150,31450,31450,31450,31450,0
20250313,173000,9482294150,31450,31450,31450,31450,0
20250313,172900,9482294150,31450,31450,31450,31450,0
20250313,172800,9482294150,31450,31450,31450,31450,0
20250313,172700,9482294150,31450,31450,31450,31450,0
20250313,172600,9482294150,31450,31450,31450,31450,0
20250313,172500,9482294150,31450,31450,31450,31450,0
20250313,172400,9482294150,31450,31450,31450,31450,0
20250313,172300,9482294150,31450,31450,31450,31450,0
20250313,172200,9482294150,31450,31450,31450,31450,0
20250313,172100,9482294150,31450,31450,31450,31450,0
20250313,172000,9482294150,31450,31450,31450,31450,0
20250313,171900,9482294150,31450,31450,31450,31450,0
20250313,171800,9482294150,31450,31450,31450,31450,0
20250313,171700,9482294150,31450,31450,31450,31450,0
20250313,171600,9482294150,31450,31450,31450,31450,0
20250313,171500,9482294150,31450,31450,31450,31450,0
20250313,171400,9482294150,31450,31450,31450,31450,31078
20250313,171300,9482294150,31450,31450,31450,31450,0
20250313,171200,9482294150,31450,31450,31450,31450,0
20250313,171100,9482294150,31450,31450,31450,31450,0
20250313,171000,9482294150,31450,31450,31450,31450,0
20250313,170900,9482294150,31450,31450,31450,31450,0
20250313,170800,9482294150,31450,31450,31450,31450,0
20250313,170700,9482294150,31450,31450,31450,31450,0
20250313,170600,9482294150,31450,31450,31450,31450,0
20250313,170500,9482294150,31450,31450,31450,31450,0
20250313,170400,9482294150,31450,31450,31450,31450,0
20250313,170300,9482294150,31450,31450,31450,31450,0
20250313,170200,9482294150,31450,31450,31450,31450,0
20250313,170100,9482294150,31450,31450,31450,31450,0
20250313,170000,9482294150,31450,31450,31450,31450,0
20250313,165900,9482294150,31450,31450,31450,31450,0
20250313,165800,9482294150,31450,31450,31450,31450,0
20250313,165700,9482294150,31450,31450,31450,31450,0
20250313,165600,9482294150,31450,31450,31450,31450,0
20250313,165500,9482294150,31450,31450,31450,31450,0
20250313,165400,9482294150,31450,31450,31450,31450,0
20250313,165300,9482294150,31450,31450,31450,31450,0
20250313,165200,9482294150,31450,31450,31450,31450,0
20250313,165100,9482294150,31450,31450,31450,31450,0
20250313,165000,9482294150,31450,31450,31450,31450,0
20250313,164900,9482294150,31450,31450,31450,31450,0
20250313,164800,9482294150,31450,31450,31450,31450,0
20250313,164700,9482294150,31450,31450,31450,31450,0
20250313,164600,9482294150,31450,31450,31450,31450,0
20250313,164500,9482294150,31450,31450,31450,31450,0
20250313,164400,9482294150,31450,31450,31450,31450,31078
20250313,164300,9482294150,31450,31450,31450,31450,0
20250313,164200,9482294150,31450,31450,31450,31450,0
20250313,164100,9482294150,31450,31450,31450,31450,0
20250313,164000,9482294150,31450,31450,31450,31450,0
20250313,163900,9482294150,31450,31450,31450,31450,0
20250313,163800,9482294150,31450,31450,31450,31450,0
20250313,163700,9482294150,31450,31450,31450,31450,0
20250313,163600,9482294150,31450,31450,31450,31450,0
20250313,163500,9482294150,31450,31450,31450,31450,0
20250313,163400,9482294150,31450,31450,31450,31450,0
20250313,163300,9482294150,31450,31450,31450,31450,0
20250313,163200,9482294150,31450,31450,31450,31450,0
20250313,163100,9482294150,31450,31450,31450,31450,0
20250313,163000,9482294150,31450,31450,31450,31450,0
20250313,162900,9482294150,31450,31450,31450,31450,0
20250313,162800,9482294150,31450,31450,31450,31450,0
20250313,162700,9482294150,31450,31450,31450,31450,0
20250313,162600,9482294150,31450,31450,31450,31450,0
20250313,162500,9482294150,31450,31450,31450,31450,0
20250313,162400,9482294150,31450,31450,31450,31450,0
20250313,162300,9482294150,31450,31450,31450,31450,0
20250313,162200,9482294150,31450,31450,31450,31450,0
20250313,162100,9482294150,31450,31450,31450,31450,0
20250313,162000,9482294150,31450,31450,31450,31450,0
20250313,161900,9482294150,31450,31450,31450,31450,0
20250313,161800,9482294150,31450,31450,31450,31450,0
20250313,161700,9482294150,31450,31450,31450,31450,0
20250313,161600,9482294150,31450,31450,31450,31450,0
20250313,161500,9482294150,31450,31450,31450,31450,0
20250313,161400,9482294150,31450,31450,31450,31450,31078
20250313,161300,9482294150,31450,31450,31450,31450,0
20250313,161200,9482294150,31450,31450,31450,31450,0
20250313,161100,9482294150,31450,31450,31450,31450,0
20250313,161000,9482294150,31450,31450,31450,31450,0
20250313,160900,9482294150,31450,31450,31450,31450,0
20250313,160800,9482294150,31450,31450,31450,31450,0
20250313,160700,9482294150,31450,31450,31450,31450,0
20250313,160600,9482294150,31450,31450,31450,31450,0
20250313,160500,9482294150,31450,31450,31450,31450,0
20250313,160400,9482294150,31450,31450,31450,31450,0
20250313,160300,9482294150,31450,31450,31450,31450,0
20250313,160200,9482294150,31450,31450,31450,31450,0
20250313,160100,9482294150,31450,31450,31450,31450,0
20250313,160000,9482294150,31450,31450,31450,31450,0
20250313,155900,9482294150,31450,31450,31450,31450,0
20250313,155800,9482294150,31450,31450,31450,31450,0
20250313,155700,9482294150,31450,31450,31450,31450,0
20250313,155600,9482294150,31450,31450,31450,31450,0
20250313,155500,9482294150,31450,31450,31450,31450,0
20250313,155400,9482294150,31450,31450,31450,31450,0
20250313,155300,9482294150,31450,31450,31450,31450,0
20250313,155200,9482294150,31450,31450,31450,31450,0
20250313,155100,9482294150,31450,31450,31450,31450,0
20250313,155000,9482294150,31450,31450,31450,31450,0
20250313,154900,9482294150,31450,31450,31450,31450,0
20250313,154800,9482294150,31450,31450,31450,31450,0
20250313,154700,9482294150,31450,31450,31450,31450,0
20250313,154600,9482294150,31450,31450,31450,31450,0
20250313,154500,9482294150,31450,31450,31450,31450,0
20250313,154400,9482294150,31450,31450,31450,31450,31078
20250313,154300,9482294150,31450,31450,31450,31450,0
20250313,154200,9482294150,31450,31450,31450,31450,0
20250313,154100,9482294150,31450,31450,31450,31450,0
20250313,154000,9482294150,31450,31450,31450,31450,0
20250313,153900,9482294150,31450,31450,31450,31450,0
20250313,153800,9482294150,31450,31450,31450,31450,0
20250313,153700,9482294150,31450,31450,31450,31450,0
20250313,153600,9482294150,31450,31450,31450,31450,0
20250313,153500,9482294150,31450,31450,31450,31450,0
20250313,153400,9482294150,31450,31450,31450,31450,0
20250313,153300,9482294150,31450,31450,31450,31450,0
20250313,153200,9482294150,31450,31450,31450,31450,0
20250313,153100,9482294150,31450,31450,31450,31450,0
20250313,153000,9482294150,31450,31450,31450,31450,31078
20250313,152900,8504891050,31350,31350,31350,31350,0
20250313,152800,8504891050,31350,31350,31350,31350,0
20250313,152700,8504891050,31350,31350,31350,31350,0
20250313,152600,8504891050,31350,31350,31350,31350,0
20250313,152500,8504891050,31350,31350,31350,31350,0
20250313,152400,8504891050,31350,31350,31350,31350,0
20250313,152300,8504891050,31350,31350,31350,31350,0
20250313,152200,8504891050,31350,31350,31350,31350,0
20250313,152100,8504891050,31350,31350,31350,31350,0
20250313,152000,8504891050,31350,31350,31350,31350,0
20250313,151900,8504891050,31350,31350,31400,31200,1059
20250313,151800,8471800300,31300,31500,31500,31300,4595
20250313,151700,8327502600,31500,31550,31550,31450,1201
20250313,151600,8289671550,31500,31550,31550,31500,587
20250313,151500,8271161850,31500,31550,31600,31500,2669
20250313,151400,8186983100,31600,31550,31600,31550,633
20250313,151300,8166987800,31550,31550,31600,31550,645
20250313,151200,8146619400,31550,31550,31600,31550,255
20250313,151100,8138567450,31550,31550,31600,31500,761
20250313,151000,8114544300,31550,31550,31600,31500,569
20250313,150900,8096594100,31550,31525,31600,31500,1008
20250313,150800,8064785025,31500,31650,31650,31500,2142
20250313,150700,7997184400,31600,31650,31650,31550,345
20250313,150600,7986278700,31600,31650,31650,31550,775
20250313,150500,7961782800,31600,31650,31700,31600,642
20250313,150400,7941452550,31650,31650,31700,31650,616
20250313,150300,7921939200,31600,31650,31700,31600,535
20250313,150200,7905002250,31600,31650,31700,31600,283
20250313,150100,7896037675,31700,31650,31700,31600,588
20250313,150000,7877431675,31650,31650,31700,31600,505
20250313,145900,7861437625,31650,31625,31700,31600,692
20250313,145800,7839527125,31600,31650,31700,31600,292
20250313,145700,7830281475,31700,31700,31700,31650,706
20250313,145600,7807913325,31650,31700,31700,31650,291
20250313,145500,7798691275,31600,31600,31700,31600,453
20250313,145400,7784350125,31600,31700,31700,31600,531
20250313,145300,7767539925,31700,31700,31700,31650,344
20250313,145200,7756638975,31750,31700,31750,31600,602
20250313,145100,7737556075,31700,31650,31700,31600,464
20250313,145000,7722852875,31650,31700,31750,31600,561
20250313,144900,7705082650,31650,31650,31750,31600,754
20250313,144800,7681224800,31650,31650,31700,31650,259
20250313,144700,7673022000,31700,31700,31700,31600,694
20250313,144600,7651062000,31700,31700,31700,31650,1137
20250313,144500,7615054350,31650,31700,31750,31650,498
20250313,144400,7599262650,31700,31650,31750,31650,516
20250313,144300,7582906050,31700,31650,31700,31650,186
20250313,144200,7577012700,31650,31700,31750,31650,668
20250313,144100,7555841350,31750,31700,31750,31650,335
20250313,144000,7545213350,31700,31700,31750,31700,757
20250313,143900,7521201800,31700,31650,31750,31650,384
20250313,143800,7509019600,31650,31700,31750,31650,554
20250313,143700,7491451900,31750,31750,31750,31700,961
20250313,143600,7460969850,31750,31700,31800,31700,610
20250313,143500,7441598300,31750,31750,31800,31700,900
20250313,143400,7413017650,31750,31700,31750,31700,417
20250313,143300,7399781250,31700,31700,31750,31700,387
20250313,143200,7387498750,31750,31700,31800,31700,471
20250313,143100,7372540650,31750,31700,31800,31700,594
20250313,143000,7353679550,31700,31750,31750,31700,427
20250313,142900,7340129200,31650,31750,31750,31650,457
20250313,142800,7325636850,31750,31700,31750,31700,489
20250313,142700,7310117150,31750,31750,31750,31700,532
20250313,142600,7293233200,31800,31800,31800,31650,1166
20250313,142500,7256258450,31800,31700,31800,31650,951
20250313,142400,7226099800,31700,31750,31800,31700,761
20250313,142300,7201956500,31750,31750,31800,31750,767
20250313,142200,7177588000,31750,31750,31800,31700,270
20250313,142100,7169016000,31750,31750,31800,31700,1015
20250313,142000,7136786700,31700,31700,31800,31700,431
20250313,141900,7123100600,31750,31700,31750,31700,631
20250313,141800,7103090000,31700,31700,31800,31650,636
20250313,141700,7082920450,31700,31750,31800,31700,688
20250313,141600,7061077650,31750,31750,31800,31700,1534
20250313,141500,7012358850,31800,31700,31800,31700,843
20250313,141400,6985595625,31700,31650,31750,31650,639
20250313,141300,6965320825,31650,31750,31750,31600,702
20250313,141200,6943102125,31700,31700,31750,31650,397
20250313,141100,6930513375,31750,31650,31750,31650,951
20250313,141000,6900342575,31700,31700,31800,31700,752
20250313,140900,6876484600,31750,31750,31775,31700,503
20250313,140800,6860524500,31800,31800,31800,31650,1144
20250313,140700,6824214250,31750,31850,31900,31750,1857
20250313,140600,6765202950,31850,31800,31900,31800,2476
20250313,140500,6686294650,31900,31650,31900,31600,5577
20250313,140400,6509161950,31650,31600,31650,31600,285
20250313,140300,6500149125,31650,31600,31650,31550,450
20250313,140200,6485925475,31575,31550,31600,31500,677
20250313,140100,6464539350,31550,31450,31600,31450,781
20250313,140000,6439927850,31500,31500,31600,31500,469
20250313,135900,6425129050,31550,31600,31600,31450,372
20250313,135800,6413390200,31600,31550,31600,31450,471
20250313,135700,6398525300,31550,31500,31600,31500,326
20250313,135600,6388235750,31550,31500,31600,31500,580
20250313,135500,6369934150,31550,31550,31600,31550,386
20250313,135400,6357747150,31550,31450,31600,31450,422
20250313,135300,6344435000,31550,31500,31550,31450,611
20250313,135200,6325184000,31500,31550,31600,31500,521
20250313,135100,6308741950,31500,31550,31600,31500,311
20250313,135000,6298921950,31550,31500,31600,31450,534
20250313,134900,6282089000,31450,31550,31550,31450,339
20250313,134800,6271406650,31550,31500,31550,31450,630
20250313,134700,6251558750,31550,31500,31550,31450,390
20250313,134600,6239257050,31450,31350,31550,31350,463
20250313,134500,6224691800,31400,31400,31550,31350,508
20250313,134400,6208716050,31400,31400,31500,31400,343
20250313,134300,6197927500,31400,31450,31550,31300,359
20250313,134200,6186639550,31500,31400,31500,31400,497
20250313,134100,6171003550,31400,31400,31550,31400,365
20250313,134000,6159510750,31350,31450,31550,31350,540
20250313,133900,6142521050,31450,31550,31550,31400,249
20250313,133800,6134688300,31550,31400,31550,31400,228
20250313,133700,6127508450,31400,31400,31400,31350,1831
20250313,133600,6070019550,31400,31400,31500,31350,500
20250313,133500,6054304600,31400,31500,31550,31350,506
20250313,133400,6038382400,31450,31550,31550,31450,227
20250313,133300,6031235650,31550,31450,31550,31400,480
20250313,133200,6016135200,31450,31550,31550,31450,282
20250313,133100,6007242400,31550,31450,31600,31400,1469
20250313,133000,5960885150,31500,31500,31550,31450,604
20250313,132900,5941855500,31450,31550,31550,31400,135
20250313,132800,5937613150,31600,31500,31600,31425,349
20250313,132700,5926618250,31500,31550,31600,31450,834
20250313,132600,5900316025,31525,31475,31550,31475,609
20250313,132500,5881118700,31475,31500,31500,31400,541
20250313,132400,5864086950,31500,31500,31500,31450,202
20250313,132300,5857732400,31450,31450,31550,31450,497
20250313,132200,5842079750,31500,31450,31500,31450,439
20250313,132100,5828252350,31450,31400,31500,31400,422
20250313,132000,5814973150,31400,31500,31550,31400,441
20250313,131900,5801094950,31550,31400,31550,31400,332
20250313,131800,5790646250,31500,31400,31500,31350,688
20250313,131700,5769020250,31400,31450,31500,31400,454
20250313,131600,5754734950,31450,31300,31500,31250,1728
20250313,131500,5700526750,31250,31250,31250,31150,411
20250313,131400,5687698550,31250,31200,31250,31100,261
20250313,131300,5679557200,31200,30900,31200,30900,1342
20250313,131200,5637948850,30900,30950,30950,30900,355
20250313,131100,5626967900,30900,30900,30950,30900,338
20250313,131000,5616519700,30950,30900,30950,30900,322
20250313,130900,5606560975,30900,30950,30950,30900,121
20250313,130800,5602818925,30950,30900,30950,30900,412
20250313,130700,5590079625,30950,30900,30950,30900,142
20250313,130600,5585691725,30900,30900,30900,30850,364
20250313,130500,5574449875,30850,30950,30950,30850,79
20250313,130400,5572010025,30900,30900,30950,30850,175
20250313,130300,5566600625,30950,30900,30950,30900,186
20250313,130200,5560852175,30900,30950,30950,30900,399
20250313,130100,5548516075,30950,30950,30950,30900,147
20250313,130000,5543970600,30900,30850,30900,30800,1705
20250313,125900,5491292650,30900,30850,30900,30750,388
20250313,125800,5479321050,30750,30850,30850,30750,68
20250313,125700,5477223750,30900,30925,30925,30800,1029
20250313,125600,5445468700,31000,30900,31000,30900,105
20250313,125500,5442224000,30900,31000,31100,30900,210
20250313,125400,5435722600,30950,30900,30950,30900,83
20250313,125300,5433154700,30900,30950,30950,30900,186
20250313,125200,5427406000,31000,30900,31000,30900,112
20250313,125100,5423940950,30900,30950,30950,30800,1979
20250313,125000,5362892550,31000,30850,31000,30850,401
20250313,124900,5350485100,30850,30900,30950,30850,156
20250313,124800,5345667950,30950,30950,31050,30900,211
20250313,124700,5339133400,30900,30950,31000,30900,1723
20250313,124600,5285861075,31000,31050,31050,30900,1539
20250313,124500,5238242925,31050,31050,31050,31000,305
20250313,124400,5228785925,31000,31050,31050,31000,59
20250313,124300,5226955525,31050,31000,31050,31000,189
20250313,124200,5221091475,31000,31050,31050,31000,83
20250313,124100,5218518075,31050,31150,31150,31050,126
20250313,124000,5214601575,31100,31050,31100,31000,125
20250313,123900,5210725275,31150,31100,31150,31050,118
20250313,123800,5207060325,31150,31050,31150,31050,111
20250313,123700,5203609725,31050,31100,31100,30950,719
20250313,123600,5181314275,31050,31050,31150,31050,301
20250313,123500,5171960875,31050,31100,31100,31050,108
20250313,123400,5168607375,31050,31150,31150,31050,185
20250313,123300,5162853425,31100,31050,31100,31000,127
20250313,123200,5158911025,31000,31100,31100,31000,144
20250313,123100,5154440975,31000,31100,31150,31000,496
20250313,123000,5139050075,31100,31100,31100,31050,135
20250313,122900,5134855975,31100,31050,31150,31050,145
20250313,122800,5130348825,31050,31100,31100,31050,164
20250313,122700,5125253225,31100,31100,31150,31100,177
20250313,122600,5119748475,31050,31100,31100,31050,51
20250313,122500,5118163675,31150,31100,31200,31100,49
20250313,122400,5116638675,31100,31150,31150,31100,147
20250313,122300,5112065725,31150,31150,31150,31150,2
20250313,122200,5112003425,31100,31150,31200,31100,287
20250313,122100,5103071525,31150,31200,31200,31100,11
20250313,122000,5102728825,31150,31150,31150,31100,190
20250313,121900,5096813675,31100,31200,31200,31100,51
20250313,121800,5095226225,31250,31150,31250,31100,122
20250313,121700,5091423225,31100,31050,31150,31050,588
20250313,121600,5073147125,31050,31000,31050,31000,122
20250313,121500,5069365025,31050,31050,31050,31000,218
20250313,121400,5062599475,31000,31050,31050,31000,192
20250313,121300,5056644225,31050,31050,31050,31000,140
20250313,121200,5052299075,31050,31000,31100,30950,578
20250313,121100,5034369375,31000,31050,31050,30950,390
20250313,121000,5022282875,31000,31050,31050,31000,127
20250313,120900,5018341425,31000,31000,31050,31000,174
20250313,120800,5012947325,31000,31000,31050,31000,163
20250313,120700,5007889225,31000,31050,31050,31000,401
20250313,120600,4995455475,31000,31050,31050,31000,242
20250313,120500,4987949725,31000,31050,31050,31000,130
20250313,120400,4983918625,31000,31050,31050,31000,158
20250313,120300,4979017425,31050,31000,31050,31000,234
20250313,120200,4971759325,31050,31050,31100,31000,252
20250313,120100,4963936025,31100,31100,31150,31100,141
20250313,120000,4959549875,31100,31100,31150,31050,329
20250313,115900,4949308275,31100,31100,31150,31100,226
20250313,115800,4942277675,31050,31050,31100,31050,85
20250313,115700,4939638325,31050,31100,31100,31050,305
20250313,115600,4930165075,31100,31150,31150,31100,59
20250313,115500,4928327325,31150,31200,31200,31100,179
20250313,115400,4922760125,31200,31150,31200,31150,157
20250313,115300,4917866325,31100,31100,31150,31100,257
20250313,115200,4909869475,31150,31150,31150,31100,158
20250313,115100,4904951375,31100,31100,31150,31100,105
20250313,115000,4901685475,31100,31100,31150,31050,285
20250313,114900,4892822325,31100,31100,31100,31050,142
20250313,114800,4888409875,31100,31150,31150,31100,135
20250313,114700,4884209575,31100,31100,31150,31100,342
20250313,114600,4873568875,31100,31050,31100,31050,80
20250313,114500,4871081875,31100,31000,31150,31000,275
20250313,114400,4862543225,31000,31050,31100,31000,727
20250313,114300,4839975125,31100,31100,31100,31050,99
20250313,114200,4836897375,31150,31100,31150,31050,314
20250313,114100,4827132425,31150,31150,31150,31150,28
20250313,114000,4826260225,31150,31100,31200,31050,481
20250313,113900,4811307975,31200,31150,31200,31150,153
20250313,113800,4806541425,31200,31150,31200,31100,352
20250313,113700,4795572725,31150,31250,31250,31150,150
20250313,113600,4790891600,31200,31150,31250,31150,960
20250313,113500,4760938800,31200,31150,31200,31100,849
20250313,113400,4734495225,31150,31100,31150,31100,670
20250313,113300,4713637975,31100,31050,31100,31050,640
20250313,113200,4693738225,31100,31050,31100,31050,161
20250313,113100,4688736525,31100,31100,31150,31050,176
20250313,113000,4683264575,31100,31150,31150,31100,686
20250313,112900,4661928625,31150,31150,31150,31150,58
20250313,112800,4660121925,31100,31050,31100,31050,281
20250313,112700,4651387225,31100,31100,31100,31050,169
20250313,112600,4646136225,31100,31050,31100,31050,234
20250313,112500,4638865075,31050,31100,31100,31050,153
20250313,112400,4634111175,31100,31100,31100,31050,218
20250313,112300,4627332675,31100,31100,31100,31050,265
20250313,112200,4619097175,31100,31050,31100,31050,172
20250313,112100,4613753925,31100,31100,31100,31050,160
20250313,112000,4608783825,31100,31100,31100,31050,169
20250313,111900,4603530675,31050,31100,31100,31050,168
20250313,111800,4598312325,31100,31100,31100,31050,231
20250313,111700,4591132125,31100,31100,31100,31050,170
20250313,111600,4585850375,31100,31050,31100,31050,195
20250313,111500,4579792175,31050,31075,31150,31050,435
20250313,111400,4566272475,31100,31100,31100,31100,207
20250313,111300,4559834775,31100,31100,31100,31050,139
20250313,111200,4555516275,31100,31150,31150,31100,264
20250313,111100,4547300125,31100,31150,31150,31050,229
20250313,111000,4540176425,31100,31100,31150,31100,167
20250313,110900,4534979925,31100,31100,31150,31100,363
20250313,110800,4523684125,31150,31200,31200,31150,238
20250313,110700,4516266825,31150,31150,31200,31150,303
20250313,110600,4506827625,31150,31150,31150,31150,46
20250313,110500,4505394725,31150,31100,31200,31100,368
20250313,110400,4493938025,31150,31150,31150,31100,232
20250313,110300,4486717375,31150,31100,31150,31050,269
20250313,110200,4478345175,31100,31100,31150,31100,735
20250313,110100,4455480075,31150,31150,31150,31100,187
20250313,110000,4449662775,31100,31100,31150,31100,328
20250313,105900,4439455525,31150,31150,31150,31100,303
20250313,105800,4430017125,31150,31150,31150,31100,437
20250313,105700,4416409550,31150,31150,31150,31100,184
20250313,105600,4410682650,31100,31100,31150,31100,254
20250313,105500,4402780750,31150,31150,31150,31100,31
20250313,105400,4401816250,31150,31150,31150,31100,212
20250313,105300,4395216950,31150,31150,31150,31050,938
20250313,105200,4366044500,31150,31200,31200,31100,2341
20250313,105100,4293120450,31200,31150,31200,31150,79
20250313,105000,4290657650,31150,31200,31200,31150,401
20250313,104900,4278153850,31200,31200,31200,31150,129
20250313,104800,4274131625,31200,31200,31200,31150,149
20250313,104700,4269487525,31150,31200,31200,31150,251
20250313,104600,4261662725,31200,31250,31250,31150,216
20250313,104500,4254924475,31200,31250,31250,31200,140
20250313,104400,4250554075,31150,31250,31400,31150,381
20250313,104300,4238653475,31250,31250,31250,31150,338
20250313,104200,4228111025,31150,31200,31250,31150,2225
20250313,104100,4158697575,31250,31300,31400,31200,937
20250313,104000,4129387925,31300,31300,31350,31300,192
20250313,103900,4123376625,31300,31300,31300,31250,279
20250313,103800,4114654225,31350,31450,31550,31300,657
20250313,103700,4094075375,31500,31400,31550,31350,1308
20250313,103600,4052883175,31400,31400,31500,31400,370
20250313,103500,4041260275,31400,31400,31450,31400,343
20250313,103400,4030478875,31400,31400,31450,31400,222
20250313,103300,4023506675,31400,31350,31400,31300,434
20250313,103200,4009885275,31350,31350,31400,31350,357
20250313,103100,3998685875,31400,31350,31450,31350,422
20250313,103000,3985441575,31350,31300,31350,31250,277
20250313,102900,3976765225,31300,31250,31350,31250,253
20250313,102800,3968842875,31300,31250,31300,31200,708
20250313,102700,3946714125,31300,31250,31350,31200,1068
20250313,102600,3913289325,31250,31350,31350,31250,211
20250313,102500,3906691125,31300,31300,31350,31250,254
20250313,102400,3898747675,31300,31250,31350,31250,1385
20250313,102300,3855415025,31250,31250,31250,31200,1233
20250313,102200,3816890375,31250,31300,31300,31250,94
20250313,102100,3813950425,31250,31350,31350,31250,804
20250313,102000,3788782275,31350,31350,31400,31300,173
20250313,101900,3783361275,31300,31400,31400,31300,486
20250313,101800,3768125850,31400,31450,31450,31400,167
20250313,101700,3762881750,31450,31500,31550,31450,364
20250313,101600,3751429050,31450,31550,31550,31450,202
20250313,101500,3745067250,31500,31600,31650,31400,10033
20250313,101400,3428644650,31600,31650,31650,31550,1478
20250313,101300,3381928850,31650,31650,31650,31600,204
20250313,101200,3375473350,31600,31650,31650,31600,973
20250313,101100,3344715325,31650,31650,31650,31600,868
20250313,101000,3317243625,31650,31700,31700,31650,150
20250313,100900,3312491975,31700,31700,31700,31650,71
20250313,100800,3310241625,31700,31700,31700,31650,605
20250313,100700,3291071475,31700,31650,31750,31650,434
20250313,100600,3277312225,31700,31650,31700,31650,942
20250313,100500,3247495675,31700,31650,31700,31650,870
20250313,100400,3219929150,31650,31750,31750,31650,422
20250313,100300,3206561675,31700,31775,31775,31650,1568
20250313,100200,3156870250,31800,31850,31850,31800,383
20250313,100100,3144681975,31850,31750,31850,31750,1196
20250313,100000,3106662575,31800,31800,31800,31650,2827
20250313,095900,3016880925,31850,31900,31900,31800,2259
20250313,095800,2944928375,31850,31900,31900,31850,948
20250313,095700,2914703175,31900,31850,31950,31850,1239
20250313,095600,2875196700,31900,31900,32000,31850,952
20250313,095500,2844791500,31950,31950,32000,31850,2330
20250313,095400,2770344550,31950,31850,32000,31850,5588
20250313,095300,2591970850,31850,31750,31850,31700,2609
20250313,095200,2509050750,31750,31650,31750,31600,2129
20250313,095100,2441600875,31650,31750,31800,31650,942
20250313,095000,2411720750,31750,31750,31850,31650,2083
20250313,094900,2345525050,31750,31650,31850,31650,5306
20250313,094800,2176951650,31700,31550,31700,31500,3946
20250313,094700,2052117700,31550,31500,31600,31500,2052
20250313,094600,1987351900,31500,31500,31650,31450,3717
20250313,094500,1870021550,31500,31400,31550,31350,6405
20250313,094400,1668433950,31450,31050,31450,31050,6252
20250313,094300,1472692100,31050,31100,31150,31000,208
20250313,094200,1466233550,31100,31100,31150,31000,386
20250313,094100,1454241250,31050,31050,31150,31050,83
20250313,094000,1451660250,31100,31150,31150,31050,258
20250313,093900,1443634450,31150,31150,31200,31150,216
20250313,093800,1436905550,31150,31050,31200,31050,2246
20250313,093700,1366961150,31050,31000,31100,31000,970
20250313,093600,1336873500,31000,30850,31000,30850,729
20250313,093500,1314333950,30850,30900,30900,30850,364
20250313,093400,1303102000,30900,30950,30950,30850,883
20250313,093300,1275814800,30900,30800,30900,30650,1017
20250313,093200,1244446150,30800,30600,30850,30600,1045
20250313,093100,1212311900,30600,30700,30850,30550,373
20250313,093000,1200860100,30650,30700,30700,30550,504
20250313,092900,1185448400,30700,30650,30700,30600,392
20250313,092800,1173447850,30650,30600,30650,30600,68
20250313,092700,1171366700,30600,30850,30850,30550,4624
20250313,092600,1029425600,30800,30850,30900,30800,77
20250313,092500,1027051750,30850,30900,30950,30850,381
20250313,092400,1015283000,30950,30900,31000,30900,294
20250313,092300,1006193650,31100,30900,31100,30900,3079
20250313,092200,910761650,30900,30900,30900,30850,97
20250313,092100,907764500,30950,30900,30950,30850,55
20250313,092000,906065050,30950,30900,30950,30900,73
20250313,091900,903806200,30900,30850,30900,30800,774
20250313,091800,879904700,30800,30800,30850,30800,176
20250313,091700,874482450,30800,30900,30900,30750,562
20250313,091600,857127900,30800,30950,30950,30750,102
20250313,091500,853980300,30800,30800,30950,30800,291
20250313,091400,845014350,30900,30800,30900,30750,356
20250313,091300,834048350,30850,30800,30900,30750,432
20250313,091200,820749750,30800,30850,30900,30800,408
20250313,091100,808165650,30850,30950,31000,30850,2045
20250313,091000,744962850,31000,31000,31150,31000,113
20250313,090900,741459550,31000,31000,31150,30950,866
20250313,090800,714544750,30900,31100,31100,30850,1327
20250313,090700,673486300,30950,31100,31100,30900,1450
20250313,090600,628420150,31100,31000,31350,30850,3024
20250313,090500,534345150,31000,30900,31000,30800,2612
20250313,090400,453692500,30800,30800,30800,30700,651
20250313,090300,433670650,30750,30750,30850,30650,3537
20250313,090200,324978150,30750,30700,30850,30700,3123
20250313,090100,228887900,30850,30800,30850,30750,528
20250313,090000,212638050,30800,31150,31150,30750,6838
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 201400 9482294150 31450 31450 31450 31450 31078
3 20250313 201300 9482294150 31450 31450 31450 31450 0
4 20250313 201200 9482294150 31450 31450 31450 31450 0
5 20250313 201100 9482294150 31450 31450 31450 31450 0
6 20250313 201000 9482294150 31450 31450 31450 31450 0
7 20250313 200900 9482294150 31450 31450 31450 31450 0
8 20250313 200800 9482294150 31450 31450 31450 31450 0
9 20250313 200700 9482294150 31450 31450 31450 31450 0
10 20250313 200600 9482294150 31450 31450 31450 31450 0
11 20250313 200500 9482294150 31450 31450 31450 31450 0
12 20250313 200400 9482294150 31450 31450 31450 31450 0
13 20250313 200300 9482294150 31450 31450 31450 31450 0
14 20250313 200200 9482294150 31450 31450 31450 31450 0
15 20250313 200100 9482294150 31450 31450 31450 31450 0
16 20250313 200000 9482294150 31450 31450 31450 31450 0
17 20250313 195900 9482294150 31450 31450 31450 31450 0
18 20250313 195800 9482294150 31450 31450 31450 31450 0
19 20250313 195700 9482294150 31450 31450 31450 31450 0
20 20250313 195600 9482294150 31450 31450 31450 31450 0
21 20250313 195500 9482294150 31450 31450 31450 31450 0
22 20250313 195400 9482294150 31450 31450 31450 31450 0
23 20250313 195300 9482294150 31450 31450 31450 31450 0
24 20250313 195200 9482294150 31450 31450 31450 31450 0
25 20250313 195100 9482294150 31450 31450 31450 31450 0
26 20250313 195000 9482294150 31450 31450 31450 31450 0
27 20250313 194900 9482294150 31450 31450 31450 31450 0
28 20250313 194800 9482294150 31450 31450 31450 31450 0
29 20250313 194700 9482294150 31450 31450 31450 31450 0
30 20250313 194600 9482294150 31450 31450 31450 31450 0
31 20250313 194500 9482294150 31450 31450 31450 31450 0
32 20250313 194400 9482294150 31450 31450 31450 31450 31078
33 20250313 194300 9482294150 31450 31450 31450 31450 0
34 20250313 194200 9482294150 31450 31450 31450 31450 0
35 20250313 194100 9482294150 31450 31450 31450 31450 0
36 20250313 194000 9482294150 31450 31450 31450 31450 0
37 20250313 193900 9482294150 31450 31450 31450 31450 0
38 20250313 193800 9482294150 31450 31450 31450 31450 0
39 20250313 193700 9482294150 31450 31450 31450 31450 0
40 20250313 193600 9482294150 31450 31450 31450 31450 0
41 20250313 193500 9482294150 31450 31450 31450 31450 0
42 20250313 193400 9482294150 31450 31450 31450 31450 0
43 20250313 193300 9482294150 31450 31450 31450 31450 0
44 20250313 193200 9482294150 31450 31450 31450 31450 0
45 20250313 193100 9482294150 31450 31450 31450 31450 0
46 20250313 193000 9482294150 31450 31450 31450 31450 0
47 20250313 192900 9482294150 31450 31450 31450 31450 0
48 20250313 192800 9482294150 31450 31450 31450 31450 0
49 20250313 192700 9482294150 31450 31450 31450 31450 0
50 20250313 192600 9482294150 31450 31450 31450 31450 0
51 20250313 192500 9482294150 31450 31450 31450 31450 0
52 20250313 192400 9482294150 31450 31450 31450 31450 0
53 20250313 192300 9482294150 31450 31450 31450 31450 0
54 20250313 192200 9482294150 31450 31450 31450 31450 0
55 20250313 192100 9482294150 31450 31450 31450 31450 0
56 20250313 192000 9482294150 31450 31450 31450 31450 0
57 20250313 191900 9482294150 31450 31450 31450 31450 0
58 20250313 191800 9482294150 31450 31450 31450 31450 0
59 20250313 191700 9482294150 31450 31450 31450 31450 0
60 20250313 191600 9482294150 31450 31450 31450 31450 0
61 20250313 191500 9482294150 31450 31450 31450 31450 0
62 20250313 191400 9482294150 31450 31450 31450 31450 31078
63 20250313 191300 9482294150 31450 31450 31450 31450 0
64 20250313 191200 9482294150 31450 31450 31450 31450 0
65 20250313 191100 9482294150 31450 31450 31450 31450 0
66 20250313 191000 9482294150 31450 31450 31450 31450 0
67 20250313 190900 9482294150 31450 31450 31450 31450 0
68 20250313 190800 9482294150 31450 31450 31450 31450 0
69 20250313 190700 9482294150 31450 31450 31450 31450 0
70 20250313 190600 9482294150 31450 31450 31450 31450 0
71 20250313 190500 9482294150 31450 31450 31450 31450 0
72 20250313 190400 9482294150 31450 31450 31450 31450 0
73 20250313 190300 9482294150 31450 31450 31450 31450 0
74 20250313 190200 9482294150 31450 31450 31450 31450 0
75 20250313 190100 9482294150 31450 31450 31450 31450 0
76 20250313 190000 9482294150 31450 31450 31450 31450 0
77 20250313 185900 9482294150 31450 31450 31450 31450 0
78 20250313 185800 9482294150 31450 31450 31450 31450 0
79 20250313 185700 9482294150 31450 31450 31450 31450 0
80 20250313 185600 9482294150 31450 31450 31450 31450 0
81 20250313 185500 9482294150 31450 31450 31450 31450 0
82 20250313 185400 9482294150 31450 31450 31450 31450 0
83 20250313 185300 9482294150 31450 31450 31450 31450 0
84 20250313 185200 9482294150 31450 31450 31450 31450 0
85 20250313 185100 9482294150 31450 31450 31450 31450 0
86 20250313 185000 9482294150 31450 31450 31450 31450 0
87 20250313 184900 9482294150 31450 31450 31450 31450 0
88 20250313 184800 9482294150 31450 31450 31450 31450 0
89 20250313 184700 9482294150 31450 31450 31450 31450 0
90 20250313 184600 9482294150 31450 31450 31450 31450 0
91 20250313 184500 9482294150 31450 31450 31450 31450 0
92 20250313 184400 9482294150 31450 31450 31450 31450 31078
93 20250313 184300 9482294150 31450 31450 31450 31450 0
94 20250313 184200 9482294150 31450 31450 31450 31450 0
95 20250313 184100 9482294150 31450 31450 31450 31450 0
96 20250313 184000 9482294150 31450 31450 31450 31450 0
97 20250313 183900 9482294150 31450 31450 31450 31450 0
98 20250313 183800 9482294150 31450 31450 31450 31450 0
99 20250313 183700 9482294150 31450 31450 31450 31450 0
100 20250313 183600 9482294150 31450 31450 31450 31450 0
101 20250313 183500 9482294150 31450 31450 31450 31450 0
102 20250313 183400 9482294150 31450 31450 31450 31450 0
103 20250313 183300 9482294150 31450 31450 31450 31450 0
104 20250313 183200 9482294150 31450 31450 31450 31450 0
105 20250313 183100 9482294150 31450 31450 31450 31450 0
106 20250313 183000 9482294150 31450 31450 31450 31450 0
107 20250313 182900 9482294150 31450 31450 31450 31450 0
108 20250313 182800 9482294150 31450 31450 31450 31450 0
109 20250313 182700 9482294150 31450 31450 31450 31450 0
110 20250313 182600 9482294150 31450 31450 31450 31450 0
111 20250313 182500 9482294150 31450 31450 31450 31450 0
112 20250313 182400 9482294150 31450 31450 31450 31450 0
113 20250313 182300 9482294150 31450 31450 31450 31450 0
114 20250313 182200 9482294150 31450 31450 31450 31450 0
115 20250313 182100 9482294150 31450 31450 31450 31450 0
116 20250313 182000 9482294150 31450 31450 31450 31450 0
117 20250313 181900 9482294150 31450 31450 31450 31450 0
118 20250313 181800 9482294150 31450 31450 31450 31450 0
119 20250313 181700 9482294150 31450 31450 31450 31450 0
120 20250313 181600 9482294150 31450 31450 31450 31450 0
121 20250313 181500 9482294150 31450 31450 31450 31450 0
122 20250313 181400 9482294150 31450 31450 31450 31450 31078
123 20250313 181300 9482294150 31450 31450 31450 31450 0
124 20250313 181200 9482294150 31450 31450 31450 31450 0
125 20250313 181100 9482294150 31450 31450 31450 31450 0
126 20250313 181000 9482294150 31450 31450 31450 31450 0
127 20250313 180900 9482294150 31450 31450 31450 31450 0
128 20250313 180800 9482294150 31450 31450 31450 31450 0
129 20250313 180700 9482294150 31450 31450 31450 31450 0
130 20250313 180600 9482294150 31450 31450 31450 31450 0
131 20250313 180500 9482294150 31450 31450 31450 31450 0
132 20250313 180400 9482294150 31450 31450 31450 31450 0
133 20250313 180300 9482294150 31450 31450 31450 31450 0
134 20250313 180200 9482294150 31450 31450 31450 31450 0
135 20250313 180100 9482294150 31450 31450 31450 31450 0
136 20250313 180000 9482294150 31450 31450 31450 31450 0
137 20250313 175900 9482294150 31450 31450 31450 31450 0
138 20250313 175800 9482294150 31450 31450 31450 31450 0
139 20250313 175700 9482294150 31450 31450 31450 31450 0
140 20250313 175600 9482294150 31450 31450 31450 31450 0
141 20250313 175500 9482294150 31450 31450 31450 31450 0
142 20250313 175400 9482294150 31450 31450 31450 31450 0
143 20250313 175300 9482294150 31450 31450 31450 31450 0
144 20250313 175200 9482294150 31450 31450 31450 31450 0
145 20250313 175100 9482294150 31450 31450 31450 31450 0
146 20250313 175000 9482294150 31450 31450 31450 31450 0
147 20250313 174900 9482294150 31450 31450 31450 31450 0
148 20250313 174800 9482294150 31450 31450 31450 31450 0
149 20250313 174700 9482294150 31450 31450 31450 31450 0
150 20250313 174600 9482294150 31450 31450 31450 31450 0
151 20250313 174500 9482294150 31450 31450 31450 31450 0
152 20250313 174400 9482294150 31450 31450 31450 31450 31078
153 20250313 174300 9482294150 31450 31450 31450 31450 0
154 20250313 174200 9482294150 31450 31450 31450 31450 0
155 20250313 174100 9482294150 31450 31450 31450 31450 0
156 20250313 174000 9482294150 31450 31450 31450 31450 0
157 20250313 173900 9482294150 31450 31450 31450 31450 0
158 20250313 173800 9482294150 31450 31450 31450 31450 0
159 20250313 173700 9482294150 31450 31450 31450 31450 0
160 20250313 173600 9482294150 31450 31450 31450 31450 0
161 20250313 173500 9482294150 31450 31450 31450 31450 0
162 20250313 173400 9482294150 31450 31450 31450 31450 0
163 20250313 173300 9482294150 31450 31450 31450 31450 0
164 20250313 173200 9482294150 31450 31450 31450 31450 0
165 20250313 173100 9482294150 31450 31450 31450 31450 0
166 20250313 173000 9482294150 31450 31450 31450 31450 0
167 20250313 172900 9482294150 31450 31450 31450 31450 0
168 20250313 172800 9482294150 31450 31450 31450 31450 0
169 20250313 172700 9482294150 31450 31450 31450 31450 0
170 20250313 172600 9482294150 31450 31450 31450 31450 0
171 20250313 172500 9482294150 31450 31450 31450 31450 0
172 20250313 172400 9482294150 31450 31450 31450 31450 0
173 20250313 172300 9482294150 31450 31450 31450 31450 0
174 20250313 172200 9482294150 31450 31450 31450 31450 0
175 20250313 172100 9482294150 31450 31450 31450 31450 0
176 20250313 172000 9482294150 31450 31450 31450 31450 0
177 20250313 171900 9482294150 31450 31450 31450 31450 0
178 20250313 171800 9482294150 31450 31450 31450 31450 0
179 20250313 171700 9482294150 31450 31450 31450 31450 0
180 20250313 171600 9482294150 31450 31450 31450 31450 0
181 20250313 171500 9482294150 31450 31450 31450 31450 0
182 20250313 171400 9482294150 31450 31450 31450 31450 31078
183 20250313 171300 9482294150 31450 31450 31450 31450 0
184 20250313 171200 9482294150 31450 31450 31450 31450 0
185 20250313 171100 9482294150 31450 31450 31450 31450 0
186 20250313 171000 9482294150 31450 31450 31450 31450 0
187 20250313 170900 9482294150 31450 31450 31450 31450 0
188 20250313 170800 9482294150 31450 31450 31450 31450 0
189 20250313 170700 9482294150 31450 31450 31450 31450 0
190 20250313 170600 9482294150 31450 31450 31450 31450 0
191 20250313 170500 9482294150 31450 31450 31450 31450 0
192 20250313 170400 9482294150 31450 31450 31450 31450 0
193 20250313 170300 9482294150 31450 31450 31450 31450 0
194 20250313 170200 9482294150 31450 31450 31450 31450 0
195 20250313 170100 9482294150 31450 31450 31450 31450 0
196 20250313 170000 9482294150 31450 31450 31450 31450 0
197 20250313 165900 9482294150 31450 31450 31450 31450 0
198 20250313 165800 9482294150 31450 31450 31450 31450 0
199 20250313 165700 9482294150 31450 31450 31450 31450 0
200 20250313 165600 9482294150 31450 31450 31450 31450 0
201 20250313 165500 9482294150 31450 31450 31450 31450 0
202 20250313 165400 9482294150 31450 31450 31450 31450 0
203 20250313 165300 9482294150 31450 31450 31450 31450 0
204 20250313 165200 9482294150 31450 31450 31450 31450 0
205 20250313 165100 9482294150 31450 31450 31450 31450 0
206 20250313 165000 9482294150 31450 31450 31450 31450 0
207 20250313 164900 9482294150 31450 31450 31450 31450 0
208 20250313 164800 9482294150 31450 31450 31450 31450 0
209 20250313 164700 9482294150 31450 31450 31450 31450 0
210 20250313 164600 9482294150 31450 31450 31450 31450 0
211 20250313 164500 9482294150 31450 31450 31450 31450 0
212 20250313 164400 9482294150 31450 31450 31450 31450 31078
213 20250313 164300 9482294150 31450 31450 31450 31450 0
214 20250313 164200 9482294150 31450 31450 31450 31450 0
215 20250313 164100 9482294150 31450 31450 31450 31450 0
216 20250313 164000 9482294150 31450 31450 31450 31450 0
217 20250313 163900 9482294150 31450 31450 31450 31450 0
218 20250313 163800 9482294150 31450 31450 31450 31450 0
219 20250313 163700 9482294150 31450 31450 31450 31450 0
220 20250313 163600 9482294150 31450 31450 31450 31450 0
221 20250313 163500 9482294150 31450 31450 31450 31450 0
222 20250313 163400 9482294150 31450 31450 31450 31450 0
223 20250313 163300 9482294150 31450 31450 31450 31450 0
224 20250313 163200 9482294150 31450 31450 31450 31450 0
225 20250313 163100 9482294150 31450 31450 31450 31450 0
226 20250313 163000 9482294150 31450 31450 31450 31450 0
227 20250313 162900 9482294150 31450 31450 31450 31450 0
228 20250313 162800 9482294150 31450 31450 31450 31450 0
229 20250313 162700 9482294150 31450 31450 31450 31450 0
230 20250313 162600 9482294150 31450 31450 31450 31450 0
231 20250313 162500 9482294150 31450 31450 31450 31450 0
232 20250313 162400 9482294150 31450 31450 31450 31450 0
233 20250313 162300 9482294150 31450 31450 31450 31450 0
234 20250313 162200 9482294150 31450 31450 31450 31450 0
235 20250313 162100 9482294150 31450 31450 31450 31450 0
236 20250313 162000 9482294150 31450 31450 31450 31450 0
237 20250313 161900 9482294150 31450 31450 31450 31450 0
238 20250313 161800 9482294150 31450 31450 31450 31450 0
239 20250313 161700 9482294150 31450 31450 31450 31450 0
240 20250313 161600 9482294150 31450 31450 31450 31450 0
241 20250313 161500 9482294150 31450 31450 31450 31450 0
242 20250313 161400 9482294150 31450 31450 31450 31450 31078
243 20250313 161300 9482294150 31450 31450 31450 31450 0
244 20250313 161200 9482294150 31450 31450 31450 31450 0
245 20250313 161100 9482294150 31450 31450 31450 31450 0
246 20250313 161000 9482294150 31450 31450 31450 31450 0
247 20250313 160900 9482294150 31450 31450 31450 31450 0
248 20250313 160800 9482294150 31450 31450 31450 31450 0
249 20250313 160700 9482294150 31450 31450 31450 31450 0
250 20250313 160600 9482294150 31450 31450 31450 31450 0
251 20250313 160500 9482294150 31450 31450 31450 31450 0
252 20250313 160400 9482294150 31450 31450 31450 31450 0
253 20250313 160300 9482294150 31450 31450 31450 31450 0
254 20250313 160200 9482294150 31450 31450 31450 31450 0
255 20250313 160100 9482294150 31450 31450 31450 31450 0
256 20250313 160000 9482294150 31450 31450 31450 31450 0
257 20250313 155900 9482294150 31450 31450 31450 31450 0
258 20250313 155800 9482294150 31450 31450 31450 31450 0
259 20250313 155700 9482294150 31450 31450 31450 31450 0
260 20250313 155600 9482294150 31450 31450 31450 31450 0
261 20250313 155500 9482294150 31450 31450 31450 31450 0
262 20250313 155400 9482294150 31450 31450 31450 31450 0
263 20250313 155300 9482294150 31450 31450 31450 31450 0
264 20250313 155200 9482294150 31450 31450 31450 31450 0
265 20250313 155100 9482294150 31450 31450 31450 31450 0
266 20250313 155000 9482294150 31450 31450 31450 31450 0
267 20250313 154900 9482294150 31450 31450 31450 31450 0
268 20250313 154800 9482294150 31450 31450 31450 31450 0
269 20250313 154700 9482294150 31450 31450 31450 31450 0
270 20250313 154600 9482294150 31450 31450 31450 31450 0
271 20250313 154500 9482294150 31450 31450 31450 31450 0
272 20250313 154400 9482294150 31450 31450 31450 31450 31078
273 20250313 154300 9482294150 31450 31450 31450 31450 0
274 20250313 154200 9482294150 31450 31450 31450 31450 0
275 20250313 154100 9482294150 31450 31450 31450 31450 0
276 20250313 154000 9482294150 31450 31450 31450 31450 0
277 20250313 153900 9482294150 31450 31450 31450 31450 0
278 20250313 153800 9482294150 31450 31450 31450 31450 0
279 20250313 153700 9482294150 31450 31450 31450 31450 0
280 20250313 153600 9482294150 31450 31450 31450 31450 0
281 20250313 153500 9482294150 31450 31450 31450 31450 0
282 20250313 153400 9482294150 31450 31450 31450 31450 0
283 20250313 153300 9482294150 31450 31450 31450 31450 0
284 20250313 153200 9482294150 31450 31450 31450 31450 0
285 20250313 153100 9482294150 31450 31450 31450 31450 0
286 20250313 153000 9482294150 31450 31450 31450 31450 31078
287 20250313 152900 8504891050 31350 31350 31350 31350 0
288 20250313 152800 8504891050 31350 31350 31350 31350 0
289 20250313 152700 8504891050 31350 31350 31350 31350 0
290 20250313 152600 8504891050 31350 31350 31350 31350 0
291 20250313 152500 8504891050 31350 31350 31350 31350 0
292 20250313 152400 8504891050 31350 31350 31350 31350 0
293 20250313 152300 8504891050 31350 31350 31350 31350 0
294 20250313 152200 8504891050 31350 31350 31350 31350 0
295 20250313 152100 8504891050 31350 31350 31350 31350 0
296 20250313 152000 8504891050 31350 31350 31350 31350 0
297 20250313 151900 8504891050 31350 31350 31400 31200 1059
298 20250313 151800 8471800300 31300 31500 31500 31300 4595
299 20250313 151700 8327502600 31500 31550 31550 31450 1201
300 20250313 151600 8289671550 31500 31550 31550 31500 587
301 20250313 151500 8271161850 31500 31550 31600 31500 2669
302 20250313 151400 8186983100 31600 31550 31600 31550 633
303 20250313 151300 8166987800 31550 31550 31600 31550 645
304 20250313 151200 8146619400 31550 31550 31600 31550 255
305 20250313 151100 8138567450 31550 31550 31600 31500 761
306 20250313 151000 8114544300 31550 31550 31600 31500 569
307 20250313 150900 8096594100 31550 31525 31600 31500 1008
308 20250313 150800 8064785025 31500 31650 31650 31500 2142
309 20250313 150700 7997184400 31600 31650 31650 31550 345
310 20250313 150600 7986278700 31600 31650 31650 31550 775
311 20250313 150500 7961782800 31600 31650 31700 31600 642
312 20250313 150400 7941452550 31650 31650 31700 31650 616
313 20250313 150300 7921939200 31600 31650 31700 31600 535
314 20250313 150200 7905002250 31600 31650 31700 31600 283
315 20250313 150100 7896037675 31700 31650 31700 31600 588
316 20250313 150000 7877431675 31650 31650 31700 31600 505
317 20250313 145900 7861437625 31650 31625 31700 31600 692
318 20250313 145800 7839527125 31600 31650 31700 31600 292
319 20250313 145700 7830281475 31700 31700 31700 31650 706
320 20250313 145600 7807913325 31650 31700 31700 31650 291
321 20250313 145500 7798691275 31600 31600 31700 31600 453
322 20250313 145400 7784350125 31600 31700 31700 31600 531
323 20250313 145300 7767539925 31700 31700 31700 31650 344
324 20250313 145200 7756638975 31750 31700 31750 31600 602
325 20250313 145100 7737556075 31700 31650 31700 31600 464
326 20250313 145000 7722852875 31650 31700 31750 31600 561
327 20250313 144900 7705082650 31650 31650 31750 31600 754
328 20250313 144800 7681224800 31650 31650 31700 31650 259
329 20250313 144700 7673022000 31700 31700 31700 31600 694
330 20250313 144600 7651062000 31700 31700 31700 31650 1137
331 20250313 144500 7615054350 31650 31700 31750 31650 498
332 20250313 144400 7599262650 31700 31650 31750 31650 516
333 20250313 144300 7582906050 31700 31650 31700 31650 186
334 20250313 144200 7577012700 31650 31700 31750 31650 668
335 20250313 144100 7555841350 31750 31700 31750 31650 335
336 20250313 144000 7545213350 31700 31700 31750 31700 757
337 20250313 143900 7521201800 31700 31650 31750 31650 384
338 20250313 143800 7509019600 31650 31700 31750 31650 554
339 20250313 143700 7491451900 31750 31750 31750 31700 961
340 20250313 143600 7460969850 31750 31700 31800 31700 610
341 20250313 143500 7441598300 31750 31750 31800 31700 900
342 20250313 143400 7413017650 31750 31700 31750 31700 417
343 20250313 143300 7399781250 31700 31700 31750 31700 387
344 20250313 143200 7387498750 31750 31700 31800 31700 471
345 20250313 143100 7372540650 31750 31700 31800 31700 594
346 20250313 143000 7353679550 31700 31750 31750 31700 427
347 20250313 142900 7340129200 31650 31750 31750 31650 457
348 20250313 142800 7325636850 31750 31700 31750 31700 489
349 20250313 142700 7310117150 31750 31750 31750 31700 532
350 20250313 142600 7293233200 31800 31800 31800 31650 1166
351 20250313 142500 7256258450 31800 31700 31800 31650 951
352 20250313 142400 7226099800 31700 31750 31800 31700 761
353 20250313 142300 7201956500 31750 31750 31800 31750 767
354 20250313 142200 7177588000 31750 31750 31800 31700 270
355 20250313 142100 7169016000 31750 31750 31800 31700 1015
356 20250313 142000 7136786700 31700 31700 31800 31700 431
357 20250313 141900 7123100600 31750 31700 31750 31700 631
358 20250313 141800 7103090000 31700 31700 31800 31650 636
359 20250313 141700 7082920450 31700 31750 31800 31700 688
360 20250313 141600 7061077650 31750 31750 31800 31700 1534
361 20250313 141500 7012358850 31800 31700 31800 31700 843
362 20250313 141400 6985595625 31700 31650 31750 31650 639
363 20250313 141300 6965320825 31650 31750 31750 31600 702
364 20250313 141200 6943102125 31700 31700 31750 31650 397
365 20250313 141100 6930513375 31750 31650 31750 31650 951
366 20250313 141000 6900342575 31700 31700 31800 31700 752
367 20250313 140900 6876484600 31750 31750 31775 31700 503
368 20250313 140800 6860524500 31800 31800 31800 31650 1144
369 20250313 140700 6824214250 31750 31850 31900 31750 1857
370 20250313 140600 6765202950 31850 31800 31900 31800 2476
371 20250313 140500 6686294650 31900 31650 31900 31600 5577
372 20250313 140400 6509161950 31650 31600 31650 31600 285
373 20250313 140300 6500149125 31650 31600 31650 31550 450
374 20250313 140200 6485925475 31575 31550 31600 31500 677
375 20250313 140100 6464539350 31550 31450 31600 31450 781
376 20250313 140000 6439927850 31500 31500 31600 31500 469
377 20250313 135900 6425129050 31550 31600 31600 31450 372
378 20250313 135800 6413390200 31600 31550 31600 31450 471
379 20250313 135700 6398525300 31550 31500 31600 31500 326
380 20250313 135600 6388235750 31550 31500 31600 31500 580
381 20250313 135500 6369934150 31550 31550 31600 31550 386
382 20250313 135400 6357747150 31550 31450 31600 31450 422
383 20250313 135300 6344435000 31550 31500 31550 31450 611
384 20250313 135200 6325184000 31500 31550 31600 31500 521
385 20250313 135100 6308741950 31500 31550 31600 31500 311
386 20250313 135000 6298921950 31550 31500 31600 31450 534
387 20250313 134900 6282089000 31450 31550 31550 31450 339
388 20250313 134800 6271406650 31550 31500 31550 31450 630
389 20250313 134700 6251558750 31550 31500 31550 31450 390
390 20250313 134600 6239257050 31450 31350 31550 31350 463
391 20250313 134500 6224691800 31400 31400 31550 31350 508
392 20250313 134400 6208716050 31400 31400 31500 31400 343
393 20250313 134300 6197927500 31400 31450 31550 31300 359
394 20250313 134200 6186639550 31500 31400 31500 31400 497
395 20250313 134100 6171003550 31400 31400 31550 31400 365
396 20250313 134000 6159510750 31350 31450 31550 31350 540
397 20250313 133900 6142521050 31450 31550 31550 31400 249
398 20250313 133800 6134688300 31550 31400 31550 31400 228
399 20250313 133700 6127508450 31400 31400 31400 31350 1831
400 20250313 133600 6070019550 31400 31400 31500 31350 500
401 20250313 133500 6054304600 31400 31500 31550 31350 506
402 20250313 133400 6038382400 31450 31550 31550 31450 227
403 20250313 133300 6031235650 31550 31450 31550 31400 480
404 20250313 133200 6016135200 31450 31550 31550 31450 282
405 20250313 133100 6007242400 31550 31450 31600 31400 1469
406 20250313 133000 5960885150 31500 31500 31550 31450 604
407 20250313 132900 5941855500 31450 31550 31550 31400 135
408 20250313 132800 5937613150 31600 31500 31600 31425 349
409 20250313 132700 5926618250 31500 31550 31600 31450 834
410 20250313 132600 5900316025 31525 31475 31550 31475 609
411 20250313 132500 5881118700 31475 31500 31500 31400 541
412 20250313 132400 5864086950 31500 31500 31500 31450 202
413 20250313 132300 5857732400 31450 31450 31550 31450 497
414 20250313 132200 5842079750 31500 31450 31500 31450 439
415 20250313 132100 5828252350 31450 31400 31500 31400 422
416 20250313 132000 5814973150 31400 31500 31550 31400 441
417 20250313 131900 5801094950 31550 31400 31550 31400 332
418 20250313 131800 5790646250 31500 31400 31500 31350 688
419 20250313 131700 5769020250 31400 31450 31500 31400 454
420 20250313 131600 5754734950 31450 31300 31500 31250 1728
421 20250313 131500 5700526750 31250 31250 31250 31150 411
422 20250313 131400 5687698550 31250 31200 31250 31100 261
423 20250313 131300 5679557200 31200 30900 31200 30900 1342
424 20250313 131200 5637948850 30900 30950 30950 30900 355
425 20250313 131100 5626967900 30900 30900 30950 30900 338
426 20250313 131000 5616519700 30950 30900 30950 30900 322
427 20250313 130900 5606560975 30900 30950 30950 30900 121
428 20250313 130800 5602818925 30950 30900 30950 30900 412
429 20250313 130700 5590079625 30950 30900 30950 30900 142
430 20250313 130600 5585691725 30900 30900 30900 30850 364
431 20250313 130500 5574449875 30850 30950 30950 30850 79
432 20250313 130400 5572010025 30900 30900 30950 30850 175
433 20250313 130300 5566600625 30950 30900 30950 30900 186
434 20250313 130200 5560852175 30900 30950 30950 30900 399
435 20250313 130100 5548516075 30950 30950 30950 30900 147
436 20250313 130000 5543970600 30900 30850 30900 30800 1705
437 20250313 125900 5491292650 30900 30850 30900 30750 388
438 20250313 125800 5479321050 30750 30850 30850 30750 68
439 20250313 125700 5477223750 30900 30925 30925 30800 1029
440 20250313 125600 5445468700 31000 30900 31000 30900 105
441 20250313 125500 5442224000 30900 31000 31100 30900 210
442 20250313 125400 5435722600 30950 30900 30950 30900 83
443 20250313 125300 5433154700 30900 30950 30950 30900 186
444 20250313 125200 5427406000 31000 30900 31000 30900 112
445 20250313 125100 5423940950 30900 30950 30950 30800 1979
446 20250313 125000 5362892550 31000 30850 31000 30850 401
447 20250313 124900 5350485100 30850 30900 30950 30850 156
448 20250313 124800 5345667950 30950 30950 31050 30900 211
449 20250313 124700 5339133400 30900 30950 31000 30900 1723
450 20250313 124600 5285861075 31000 31050 31050 30900 1539
451 20250313 124500 5238242925 31050 31050 31050 31000 305
452 20250313 124400 5228785925 31000 31050 31050 31000 59
453 20250313 124300 5226955525 31050 31000 31050 31000 189
454 20250313 124200 5221091475 31000 31050 31050 31000 83
455 20250313 124100 5218518075 31050 31150 31150 31050 126
456 20250313 124000 5214601575 31100 31050 31100 31000 125
457 20250313 123900 5210725275 31150 31100 31150 31050 118
458 20250313 123800 5207060325 31150 31050 31150 31050 111
459 20250313 123700 5203609725 31050 31100 31100 30950 719
460 20250313 123600 5181314275 31050 31050 31150 31050 301
461 20250313 123500 5171960875 31050 31100 31100 31050 108
462 20250313 123400 5168607375 31050 31150 31150 31050 185
463 20250313 123300 5162853425 31100 31050 31100 31000 127
464 20250313 123200 5158911025 31000 31100 31100 31000 144
465 20250313 123100 5154440975 31000 31100 31150 31000 496
466 20250313 123000 5139050075 31100 31100 31100 31050 135
467 20250313 122900 5134855975 31100 31050 31150 31050 145
468 20250313 122800 5130348825 31050 31100 31100 31050 164
469 20250313 122700 5125253225 31100 31100 31150 31100 177
470 20250313 122600 5119748475 31050 31100 31100 31050 51
471 20250313 122500 5118163675 31150 31100 31200 31100 49
472 20250313 122400 5116638675 31100 31150 31150 31100 147
473 20250313 122300 5112065725 31150 31150 31150 31150 2
474 20250313 122200 5112003425 31100 31150 31200 31100 287
475 20250313 122100 5103071525 31150 31200 31200 31100 11
476 20250313 122000 5102728825 31150 31150 31150 31100 190
477 20250313 121900 5096813675 31100 31200 31200 31100 51
478 20250313 121800 5095226225 31250 31150 31250 31100 122
479 20250313 121700 5091423225 31100 31050 31150 31050 588
480 20250313 121600 5073147125 31050 31000 31050 31000 122
481 20250313 121500 5069365025 31050 31050 31050 31000 218
482 20250313 121400 5062599475 31000 31050 31050 31000 192
483 20250313 121300 5056644225 31050 31050 31050 31000 140
484 20250313 121200 5052299075 31050 31000 31100 30950 578
485 20250313 121100 5034369375 31000 31050 31050 30950 390
486 20250313 121000 5022282875 31000 31050 31050 31000 127
487 20250313 120900 5018341425 31000 31000 31050 31000 174
488 20250313 120800 5012947325 31000 31000 31050 31000 163
489 20250313 120700 5007889225 31000 31050 31050 31000 401
490 20250313 120600 4995455475 31000 31050 31050 31000 242
491 20250313 120500 4987949725 31000 31050 31050 31000 130
492 20250313 120400 4983918625 31000 31050 31050 31000 158
493 20250313 120300 4979017425 31050 31000 31050 31000 234
494 20250313 120200 4971759325 31050 31050 31100 31000 252
495 20250313 120100 4963936025 31100 31100 31150 31100 141
496 20250313 120000 4959549875 31100 31100 31150 31050 329
497 20250313 115900 4949308275 31100 31100 31150 31100 226
498 20250313 115800 4942277675 31050 31050 31100 31050 85
499 20250313 115700 4939638325 31050 31100 31100 31050 305
500 20250313 115600 4930165075 31100 31150 31150 31100 59
501 20250313 115500 4928327325 31150 31200 31200 31100 179
502 20250313 115400 4922760125 31200 31150 31200 31150 157
503 20250313 115300 4917866325 31100 31100 31150 31100 257
504 20250313 115200 4909869475 31150 31150 31150 31100 158
505 20250313 115100 4904951375 31100 31100 31150 31100 105
506 20250313 115000 4901685475 31100 31100 31150 31050 285
507 20250313 114900 4892822325 31100 31100 31100 31050 142
508 20250313 114800 4888409875 31100 31150 31150 31100 135
509 20250313 114700 4884209575 31100 31100 31150 31100 342
510 20250313 114600 4873568875 31100 31050 31100 31050 80
511 20250313 114500 4871081875 31100 31000 31150 31000 275
512 20250313 114400 4862543225 31000 31050 31100 31000 727
513 20250313 114300 4839975125 31100 31100 31100 31050 99
514 20250313 114200 4836897375 31150 31100 31150 31050 314
515 20250313 114100 4827132425 31150 31150 31150 31150 28
516 20250313 114000 4826260225 31150 31100 31200 31050 481
517 20250313 113900 4811307975 31200 31150 31200 31150 153
518 20250313 113800 4806541425 31200 31150 31200 31100 352
519 20250313 113700 4795572725 31150 31250 31250 31150 150
520 20250313 113600 4790891600 31200 31150 31250 31150 960
521 20250313 113500 4760938800 31200 31150 31200 31100 849
522 20250313 113400 4734495225 31150 31100 31150 31100 670
523 20250313 113300 4713637975 31100 31050 31100 31050 640
524 20250313 113200 4693738225 31100 31050 31100 31050 161
525 20250313 113100 4688736525 31100 31100 31150 31050 176
526 20250313 113000 4683264575 31100 31150 31150 31100 686
527 20250313 112900 4661928625 31150 31150 31150 31150 58
528 20250313 112800 4660121925 31100 31050 31100 31050 281
529 20250313 112700 4651387225 31100 31100 31100 31050 169
530 20250313 112600 4646136225 31100 31050 31100 31050 234
531 20250313 112500 4638865075 31050 31100 31100 31050 153
532 20250313 112400 4634111175 31100 31100 31100 31050 218
533 20250313 112300 4627332675 31100 31100 31100 31050 265
534 20250313 112200 4619097175 31100 31050 31100 31050 172
535 20250313 112100 4613753925 31100 31100 31100 31050 160
536 20250313 112000 4608783825 31100 31100 31100 31050 169
537 20250313 111900 4603530675 31050 31100 31100 31050 168
538 20250313 111800 4598312325 31100 31100 31100 31050 231
539 20250313 111700 4591132125 31100 31100 31100 31050 170
540 20250313 111600 4585850375 31100 31050 31100 31050 195
541 20250313 111500 4579792175 31050 31075 31150 31050 435
542 20250313 111400 4566272475 31100 31100 31100 31100 207
543 20250313 111300 4559834775 31100 31100 31100 31050 139
544 20250313 111200 4555516275 31100 31150 31150 31100 264
545 20250313 111100 4547300125 31100 31150 31150 31050 229
546 20250313 111000 4540176425 31100 31100 31150 31100 167
547 20250313 110900 4534979925 31100 31100 31150 31100 363
548 20250313 110800 4523684125 31150 31200 31200 31150 238
549 20250313 110700 4516266825 31150 31150 31200 31150 303
550 20250313 110600 4506827625 31150 31150 31150 31150 46
551 20250313 110500 4505394725 31150 31100 31200 31100 368
552 20250313 110400 4493938025 31150 31150 31150 31100 232
553 20250313 110300 4486717375 31150 31100 31150 31050 269
554 20250313 110200 4478345175 31100 31100 31150 31100 735
555 20250313 110100 4455480075 31150 31150 31150 31100 187
556 20250313 110000 4449662775 31100 31100 31150 31100 328
557 20250313 105900 4439455525 31150 31150 31150 31100 303
558 20250313 105800 4430017125 31150 31150 31150 31100 437
559 20250313 105700 4416409550 31150 31150 31150 31100 184
560 20250313 105600 4410682650 31100 31100 31150 31100 254
561 20250313 105500 4402780750 31150 31150 31150 31100 31
562 20250313 105400 4401816250 31150 31150 31150 31100 212
563 20250313 105300 4395216950 31150 31150 31150 31050 938
564 20250313 105200 4366044500 31150 31200 31200 31100 2341
565 20250313 105100 4293120450 31200 31150 31200 31150 79
566 20250313 105000 4290657650 31150 31200 31200 31150 401
567 20250313 104900 4278153850 31200 31200 31200 31150 129
568 20250313 104800 4274131625 31200 31200 31200 31150 149
569 20250313 104700 4269487525 31150 31200 31200 31150 251
570 20250313 104600 4261662725 31200 31250 31250 31150 216
571 20250313 104500 4254924475 31200 31250 31250 31200 140
572 20250313 104400 4250554075 31150 31250 31400 31150 381
573 20250313 104300 4238653475 31250 31250 31250 31150 338
574 20250313 104200 4228111025 31150 31200 31250 31150 2225
575 20250313 104100 4158697575 31250 31300 31400 31200 937
576 20250313 104000 4129387925 31300 31300 31350 31300 192
577 20250313 103900 4123376625 31300 31300 31300 31250 279
578 20250313 103800 4114654225 31350 31450 31550 31300 657
579 20250313 103700 4094075375 31500 31400 31550 31350 1308
580 20250313 103600 4052883175 31400 31400 31500 31400 370
581 20250313 103500 4041260275 31400 31400 31450 31400 343
582 20250313 103400 4030478875 31400 31400 31450 31400 222
583 20250313 103300 4023506675 31400 31350 31400 31300 434
584 20250313 103200 4009885275 31350 31350 31400 31350 357
585 20250313 103100 3998685875 31400 31350 31450 31350 422
586 20250313 103000 3985441575 31350 31300 31350 31250 277
587 20250313 102900 3976765225 31300 31250 31350 31250 253
588 20250313 102800 3968842875 31300 31250 31300 31200 708
589 20250313 102700 3946714125 31300 31250 31350 31200 1068
590 20250313 102600 3913289325 31250 31350 31350 31250 211
591 20250313 102500 3906691125 31300 31300 31350 31250 254
592 20250313 102400 3898747675 31300 31250 31350 31250 1385
593 20250313 102300 3855415025 31250 31250 31250 31200 1233
594 20250313 102200 3816890375 31250 31300 31300 31250 94
595 20250313 102100 3813950425 31250 31350 31350 31250 804
596 20250313 102000 3788782275 31350 31350 31400 31300 173
597 20250313 101900 3783361275 31300 31400 31400 31300 486
598 20250313 101800 3768125850 31400 31450 31450 31400 167
599 20250313 101700 3762881750 31450 31500 31550 31450 364
600 20250313 101600 3751429050 31450 31550 31550 31450 202
601 20250313 101500 3745067250 31500 31600 31650 31400 10033
602 20250313 101400 3428644650 31600 31650 31650 31550 1478
603 20250313 101300 3381928850 31650 31650 31650 31600 204
604 20250313 101200 3375473350 31600 31650 31650 31600 973
605 20250313 101100 3344715325 31650 31650 31650 31600 868
606 20250313 101000 3317243625 31650 31700 31700 31650 150
607 20250313 100900 3312491975 31700 31700 31700 31650 71
608 20250313 100800 3310241625 31700 31700 31700 31650 605
609 20250313 100700 3291071475 31700 31650 31750 31650 434
610 20250313 100600 3277312225 31700 31650 31700 31650 942
611 20250313 100500 3247495675 31700 31650 31700 31650 870
612 20250313 100400 3219929150 31650 31750 31750 31650 422
613 20250313 100300 3206561675 31700 31775 31775 31650 1568
614 20250313 100200 3156870250 31800 31850 31850 31800 383
615 20250313 100100 3144681975 31850 31750 31850 31750 1196
616 20250313 100000 3106662575 31800 31800 31800 31650 2827
617 20250313 095900 3016880925 31850 31900 31900 31800 2259
618 20250313 095800 2944928375 31850 31900 31900 31850 948
619 20250313 095700 2914703175 31900 31850 31950 31850 1239
620 20250313 095600 2875196700 31900 31900 32000 31850 952
621 20250313 095500 2844791500 31950 31950 32000 31850 2330
622 20250313 095400 2770344550 31950 31850 32000 31850 5588
623 20250313 095300 2591970850 31850 31750 31850 31700 2609
624 20250313 095200 2509050750 31750 31650 31750 31600 2129
625 20250313 095100 2441600875 31650 31750 31800 31650 942
626 20250313 095000 2411720750 31750 31750 31850 31650 2083
627 20250313 094900 2345525050 31750 31650 31850 31650 5306
628 20250313 094800 2176951650 31700 31550 31700 31500 3946
629 20250313 094700 2052117700 31550 31500 31600 31500 2052
630 20250313 094600 1987351900 31500 31500 31650 31450 3717
631 20250313 094500 1870021550 31500 31400 31550 31350 6405
632 20250313 094400 1668433950 31450 31050 31450 31050 6252
633 20250313 094300 1472692100 31050 31100 31150 31000 208
634 20250313 094200 1466233550 31100 31100 31150 31000 386
635 20250313 094100 1454241250 31050 31050 31150 31050 83
636 20250313 094000 1451660250 31100 31150 31150 31050 258
637 20250313 093900 1443634450 31150 31150 31200 31150 216
638 20250313 093800 1436905550 31150 31050 31200 31050 2246
639 20250313 093700 1366961150 31050 31000 31100 31000 970
640 20250313 093600 1336873500 31000 30850 31000 30850 729
641 20250313 093500 1314333950 30850 30900 30900 30850 364
642 20250313 093400 1303102000 30900 30950 30950 30850 883
643 20250313 093300 1275814800 30900 30800 30900 30650 1017
644 20250313 093200 1244446150 30800 30600 30850 30600 1045
645 20250313 093100 1212311900 30600 30700 30850 30550 373
646 20250313 093000 1200860100 30650 30700 30700 30550 504
647 20250313 092900 1185448400 30700 30650 30700 30600 392
648 20250313 092800 1173447850 30650 30600 30650 30600 68
649 20250313 092700 1171366700 30600 30850 30850 30550 4624
650 20250313 092600 1029425600 30800 30850 30900 30800 77
651 20250313 092500 1027051750 30850 30900 30950 30850 381
652 20250313 092400 1015283000 30950 30900 31000 30900 294
653 20250313 092300 1006193650 31100 30900 31100 30900 3079
654 20250313 092200 910761650 30900 30900 30900 30850 97
655 20250313 092100 907764500 30950 30900 30950 30850 55
656 20250313 092000 906065050 30950 30900 30950 30900 73
657 20250313 091900 903806200 30900 30850 30900 30800 774
658 20250313 091800 879904700 30800 30800 30850 30800 176
659 20250313 091700 874482450 30800 30900 30900 30750 562
660 20250313 091600 857127900 30800 30950 30950 30750 102
661 20250313 091500 853980300 30800 30800 30950 30800 291
662 20250313 091400 845014350 30900 30800 30900 30750 356
663 20250313 091300 834048350 30850 30800 30900 30750 432
664 20250313 091200 820749750 30800 30850 30900 30800 408
665 20250313 091100 808165650 30850 30950 31000 30850 2045
666 20250313 091000 744962850 31000 31000 31150 31000 113
667 20250313 090900 741459550 31000 31000 31150 30950 866
668 20250313 090800 714544750 30900 31100 31100 30850 1327
669 20250313 090700 673486300 30950 31100 31100 30900 1450
670 20250313 090600 628420150 31100 31000 31350 30850 3024
671 20250313 090500 534345150 31000 30900 31000 30800 2612
672 20250313 090400 453692500 30800 30800 30800 30700 651
673 20250313 090300 433670650 30750 30750 30850 30650 3537
674 20250313 090200 324978150 30750 30700 30850 30700 3123
675 20250313 090100 228887900 30850 30800 30850 30750 528
676 20250313 090000 212638050 30800 31150 31150 30750 6838