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

680
108490/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,201800,34696085100,36600,36600,36600,36600,10141
20250313,201700,34696085100,36600,36600,36600,36600,0
20250313,201600,34696085100,36600,36600,36600,36600,0
20250313,201500,34696085100,36600,36600,36600,36600,0
20250313,201400,34696085100,36600,36600,36600,36600,0
20250313,201300,34696085100,36600,36600,36600,36600,0
20250313,201200,34696085100,36600,36600,36600,36600,0
20250313,201100,34696085100,36600,36600,36600,36600,0
20250313,201000,34696085100,36600,36600,36600,36600,0
20250313,200900,34696085100,36600,36600,36600,36600,0
20250313,200800,34696085100,36600,36600,36600,36600,0
20250313,200700,34696085100,36600,36600,36600,36600,0
20250313,200600,34696085100,36600,36600,36600,36600,0
20250313,200500,34696085100,36600,36600,36600,36600,0
20250313,200400,34696085100,36600,36600,36600,36600,0
20250313,200300,34696085100,36600,36600,36600,36600,0
20250313,200200,34696085100,36600,36600,36600,36600,0
20250313,200100,34696085100,36600,36600,36600,36600,0
20250313,200000,34696085100,36600,36600,36600,36600,0
20250313,195900,34696085100,36600,36600,36600,36600,0
20250313,195800,34696085100,36600,36600,36600,36600,0
20250313,195700,34696085100,36600,36600,36600,36600,0
20250313,195600,34696085100,36600,36600,36600,36600,0
20250313,195500,34696085100,36600,36600,36600,36600,0
20250313,195400,34696085100,36600,36600,36600,36600,0
20250313,195300,34696085100,36600,36600,36600,36600,0
20250313,195200,34696085100,36600,36600,36600,36600,0
20250313,195100,34696085100,36600,36600,36600,36600,0
20250313,195000,34696085100,36600,36600,36600,36600,0
20250313,194900,34696085100,36600,36600,36600,36600,0
20250313,194800,34696085100,36600,36600,36600,36600,10141
20250313,194700,34696085100,36600,36600,36600,36600,0
20250313,194600,34696085100,36600,36600,36600,36600,0
20250313,194500,34696085100,36600,36600,36600,36600,0
20250313,194400,34696085100,36600,36600,36600,36600,0
20250313,194300,34696085100,36600,36600,36600,36600,0
20250313,194200,34696085100,36600,36600,36600,36600,0
20250313,194100,34696085100,36600,36600,36600,36600,0
20250313,194000,34696085100,36600,36600,36600,36600,0
20250313,193900,34696085100,36600,36600,36600,36600,0
20250313,193800,34696085100,36600,36600,36600,36600,0
20250313,193700,34696085100,36600,36600,36600,36600,0
20250313,193600,34696085100,36600,36600,36600,36600,0
20250313,193500,34696085100,36600,36600,36600,36600,0
20250313,193400,34696085100,36600,36600,36600,36600,0
20250313,193300,34696085100,36600,36600,36600,36600,0
20250313,193200,34696085100,36600,36600,36600,36600,0
20250313,193100,34696085100,36600,36600,36600,36600,0
20250313,193000,34696085100,36600,36600,36600,36600,0
20250313,192900,34696085100,36600,36600,36600,36600,0
20250313,192800,34696085100,36600,36600,36600,36600,0
20250313,192700,34696085100,36600,36600,36600,36600,0
20250313,192600,34696085100,36600,36600,36600,36600,0
20250313,192500,34696085100,36600,36600,36600,36600,0
20250313,192400,34696085100,36600,36600,36600,36600,0
20250313,192300,34696085100,36600,36600,36600,36600,0
20250313,192200,34696085100,36600,36600,36600,36600,0
20250313,192100,34696085100,36600,36600,36600,36600,0
20250313,192000,34696085100,36600,36600,36600,36600,0
20250313,191900,34696085100,36600,36600,36600,36600,0
20250313,191800,34696085100,36600,36600,36600,36600,10141
20250313,191700,34696085100,36600,36600,36600,36600,0
20250313,191600,34696085100,36600,36600,36600,36600,0
20250313,191500,34696085100,36600,36600,36600,36600,0
20250313,191400,34696085100,36600,36600,36600,36600,0
20250313,191300,34696085100,36600,36600,36600,36600,0
20250313,191200,34696085100,36600,36600,36600,36600,0
20250313,191100,34696085100,36600,36600,36600,36600,0
20250313,191000,34696085100,36600,36600,36600,36600,0
20250313,190900,34696085100,36600,36600,36600,36600,0
20250313,190800,34696085100,36600,36600,36600,36600,0
20250313,190700,34696085100,36600,36600,36600,36600,0
20250313,190600,34696085100,36600,36600,36600,36600,0
20250313,190500,34696085100,36600,36600,36600,36600,0
20250313,190400,34696085100,36600,36600,36600,36600,0
20250313,190300,34696085100,36600,36600,36600,36600,0
20250313,190200,34696085100,36600,36600,36600,36600,0
20250313,190100,34696085100,36600,36600,36600,36600,0
20250313,190000,34696085100,36600,36600,36600,36600,0
20250313,185900,34696085100,36600,36600,36600,36600,0
20250313,185800,34696085100,36600,36600,36600,36600,0
20250313,185700,34696085100,36600,36600,36600,36600,0
20250313,185600,34696085100,36600,36600,36600,36600,0
20250313,185500,34696085100,36600,36600,36600,36600,0
20250313,185400,34696085100,36600,36600,36600,36600,0
20250313,185300,34696085100,36600,36600,36600,36600,0
20250313,185200,34696085100,36600,36600,36600,36600,0
20250313,185100,34696085100,36600,36600,36600,36600,0
20250313,185000,34696085100,36600,36600,36600,36600,0
20250313,184900,34696085100,36600,36600,36600,36600,0
20250313,184800,34696085100,36600,36600,36600,36600,10141
20250313,184700,34696085100,36600,36600,36600,36600,0
20250313,184600,34696085100,36600,36600,36600,36600,0
20250313,184500,34696085100,36600,36600,36600,36600,0
20250313,184400,34696085100,36600,36600,36600,36600,0
20250313,184300,34696085100,36600,36600,36600,36600,0
20250313,184200,34696085100,36600,36600,36600,36600,0
20250313,184100,34696085100,36600,36600,36600,36600,0
20250313,184000,34696085100,36600,36600,36600,36600,0
20250313,183900,34696085100,36600,36600,36600,36600,0
20250313,183800,34696085100,36600,36600,36600,36600,0
20250313,183700,34696085100,36600,36600,36600,36600,0
20250313,183600,34696085100,36600,36600,36600,36600,0
20250313,183500,34696085100,36600,36600,36600,36600,0
20250313,183400,34696085100,36600,36600,36600,36600,0
20250313,183300,34696085100,36600,36600,36600,36600,0
20250313,183200,34696085100,36600,36600,36600,36600,0
20250313,183100,34696085100,36600,36600,36600,36600,0
20250313,183000,34696085100,36600,36600,36600,36600,0
20250313,182900,34696085100,36600,36600,36600,36600,0
20250313,182800,34696085100,36600,36600,36600,36600,0
20250313,182700,34696085100,36600,36600,36600,36600,0
20250313,182600,34696085100,36600,36600,36600,36600,0
20250313,182500,34696085100,36600,36600,36600,36600,0
20250313,182400,34696085100,36600,36600,36600,36600,0
20250313,182300,34696085100,36600,36600,36600,36600,0
20250313,182200,34696085100,36600,36600,36600,36600,0
20250313,182100,34696085100,36600,36600,36600,36600,0
20250313,182000,34696085100,36600,36600,36600,36600,0
20250313,181900,34696085100,36600,36600,36600,36600,0
20250313,181800,34696085100,36600,36600,36600,36600,10141
20250313,181700,34696085100,36600,36600,36600,36600,0
20250313,181600,34696085100,36600,36600,36600,36600,0
20250313,181500,34696085100,36600,36600,36600,36600,0
20250313,181400,34696085100,36600,36600,36600,36600,0
20250313,181300,34696085100,36600,36600,36600,36600,0
20250313,181200,34696085100,36600,36600,36600,36600,0
20250313,181100,34696085100,36600,36600,36600,36600,0
20250313,181000,34696085100,36600,36600,36600,36600,0
20250313,180900,34696085100,36600,36600,36600,36600,0
20250313,180800,34696085100,36600,36600,36600,36600,0
20250313,180700,34696085100,36600,36600,36600,36600,0
20250313,180600,34696085100,36600,36600,36600,36600,0
20250313,180500,34696085100,36600,36600,36600,36600,0
20250313,180400,34696085100,36600,36600,36600,36600,0
20250313,180300,34696085100,36600,36600,36600,36600,0
20250313,180200,34696085100,36600,36600,36600,36600,0
20250313,180100,34696085100,36600,36600,36600,36600,0
20250313,180000,34696085100,36600,36600,36600,36600,0
20250313,175900,34696085100,36600,36600,36600,36600,0
20250313,175800,34696085100,36600,36600,36600,36600,0
20250313,175700,34696085100,36600,36600,36600,36600,0
20250313,175600,34696085100,36600,36600,36600,36600,0
20250313,175500,34696085100,36600,36600,36600,36600,0
20250313,175400,34696085100,36600,36600,36600,36600,0
20250313,175300,34696085100,36600,36600,36600,36600,0
20250313,175200,34696085100,36600,36600,36600,36600,0
20250313,175100,34696085100,36600,36600,36600,36600,0
20250313,175000,34696085100,36600,36600,36600,36600,0
20250313,174900,34696085100,36600,36600,36600,36600,0
20250313,174800,34696085100,36600,36600,36600,36600,10141
20250313,174700,34696085100,36600,36600,36600,36600,0
20250313,174600,34696085100,36600,36600,36600,36600,0
20250313,174500,34696085100,36600,36600,36600,36600,0
20250313,174400,34696085100,36600,36600,36600,36600,0
20250313,174300,34696085100,36600,36600,36600,36600,0
20250313,174200,34696085100,36600,36600,36600,36600,0
20250313,174100,34696085100,36600,36600,36600,36600,0
20250313,174000,34696085100,36600,36600,36600,36600,0
20250313,173900,34696085100,36600,36600,36600,36600,0
20250313,173800,34696085100,36600,36600,36600,36600,0
20250313,173700,34696085100,36600,36600,36600,36600,0
20250313,173600,34696085100,36600,36600,36600,36600,0
20250313,173500,34696085100,36600,36600,36600,36600,0
20250313,173400,34696085100,36600,36600,36600,36600,0
20250313,173300,34696085100,36600,36600,36600,36600,0
20250313,173200,34696085100,36600,36600,36600,36600,0
20250313,173100,34696085100,36600,36600,36600,36600,0
20250313,173000,34696085100,36600,36600,36600,36600,0
20250313,172900,34696085100,36600,36600,36600,36600,0
20250313,172800,34696085100,36600,36600,36600,36600,0
20250313,172700,34696085100,36600,36600,36600,36600,0
20250313,172600,34696085100,36600,36600,36600,36600,0
20250313,172500,34696085100,36600,36600,36600,36600,0
20250313,172400,34696085100,36600,36600,36600,36600,0
20250313,172300,34696085100,36600,36600,36600,36600,0
20250313,172200,34696085100,36600,36600,36600,36600,0
20250313,172100,34696085100,36600,36600,36600,36600,0
20250313,172000,34696085100,36600,36600,36600,36600,0
20250313,171900,34696085100,36600,36600,36600,36600,0
20250313,171800,34696085100,36600,36600,36600,36600,10141
20250313,171700,34696085100,36600,36600,36600,36600,0
20250313,171600,34696085100,36600,36600,36600,36600,0
20250313,171500,34696085100,36600,36600,36600,36600,0
20250313,171400,34696085100,36600,36600,36600,36600,0
20250313,171300,34696085100,36600,36600,36600,36600,0
20250313,171200,34696085100,36600,36600,36600,36600,0
20250313,171100,34696085100,36600,36600,36600,36600,0
20250313,171000,34696085100,36600,36600,36600,36600,0
20250313,170900,34696085100,36600,36600,36600,36600,0
20250313,170800,34696085100,36600,36600,36600,36600,0
20250313,170700,34696085100,36600,36600,36600,36600,0
20250313,170600,34696085100,36600,36600,36600,36600,0
20250313,170500,34696085100,36600,36600,36600,36600,0
20250313,170400,34696085100,36600,36600,36600,36600,0
20250313,170300,34696085100,36600,36600,36600,36600,0
20250313,170200,34696085100,36600,36600,36600,36600,0
20250313,170100,34696085100,36600,36600,36600,36600,0
20250313,170000,34696085100,36600,36600,36600,36600,0
20250313,165900,34696085100,36600,36600,36600,36600,0
20250313,165800,34696085100,36600,36600,36600,36600,0
20250313,165700,34696085100,36600,36600,36600,36600,0
20250313,165600,34696085100,36600,36600,36600,36600,0
20250313,165500,34696085100,36600,36600,36600,36600,0
20250313,165400,34696085100,36600,36600,36600,36600,0
20250313,165300,34696085100,36600,36600,36600,36600,0
20250313,165200,34696085100,36600,36600,36600,36600,0
20250313,165100,34696085100,36600,36600,36600,36600,0
20250313,165000,34696085100,36600,36600,36600,36600,0
20250313,164900,34696085100,36600,36600,36600,36600,0
20250313,164800,34696085100,36600,36600,36600,36600,10141
20250313,164700,34696085100,36600,36600,36600,36600,0
20250313,164600,34696085100,36600,36600,36600,36600,0
20250313,164500,34696085100,36600,36600,36600,36600,0
20250313,164400,34696085100,36600,36600,36600,36600,0
20250313,164300,34696085100,36600,36600,36600,36600,0
20250313,164200,34696085100,36600,36600,36600,36600,0
20250313,164100,34696085100,36600,36600,36600,36600,0
20250313,164000,34696085100,36600,36600,36600,36600,0
20250313,163900,34696085100,36600,36600,36600,36600,0
20250313,163800,34696085100,36600,36600,36600,36600,0
20250313,163700,34696085100,36600,36600,36600,36600,0
20250313,163600,34696085100,36600,36600,36600,36600,0
20250313,163500,34696085100,36600,36600,36600,36600,0
20250313,163400,34696085100,36600,36600,36600,36600,0
20250313,163300,34696085100,36600,36600,36600,36600,0
20250313,163200,34696085100,36600,36600,36600,36600,0
20250313,163100,34696085100,36600,36600,36600,36600,0
20250313,163000,34696085100,36600,36600,36600,36600,0
20250313,162900,34696085100,36600,36600,36600,36600,0
20250313,162800,34696085100,36600,36600,36600,36600,0
20250313,162700,34696085100,36600,36600,36600,36600,0
20250313,162600,34696085100,36600,36600,36600,36600,0
20250313,162500,34696085100,36600,36600,36600,36600,0
20250313,162400,34696085100,36600,36600,36600,36600,0
20250313,162300,34696085100,36600,36600,36600,36600,0
20250313,162200,34696085100,36600,36600,36600,36600,0
20250313,162100,34696085100,36600,36600,36600,36600,0
20250313,162000,34696085100,36600,36600,36600,36600,0
20250313,161900,34696085100,36600,36600,36600,36600,0
20250313,161800,34696085100,36600,36600,36600,36600,10141
20250313,161700,34696085100,36600,36600,36600,36600,0
20250313,161600,34696085100,36600,36600,36600,36600,0
20250313,161500,34696085100,36600,36600,36600,36600,0
20250313,161400,34696085100,36600,36600,36600,36600,0
20250313,161300,34696085100,36600,36600,36600,36600,0
20250313,161200,34696085100,36600,36600,36600,36600,0
20250313,161100,34696085100,36600,36600,36600,36600,0
20250313,161000,34696085100,36600,36600,36600,36600,0
20250313,160900,34696085100,36600,36600,36600,36600,0
20250313,160800,34696085100,36600,36600,36600,36600,0
20250313,160700,34696085100,36600,36600,36600,36600,0
20250313,160600,34696085100,36600,36600,36600,36600,0
20250313,160500,34696085100,36600,36600,36600,36600,0
20250313,160400,34696085100,36600,36600,36600,36600,0
20250313,160300,34696085100,36600,36600,36600,36600,0
20250313,160200,34696085100,36600,36600,36600,36600,0
20250313,160100,34696085100,36600,36600,36600,36600,0
20250313,160000,34696085100,36600,36600,36600,36600,0
20250313,155900,34696085100,36600,36600,36600,36600,0
20250313,155800,34696085100,36600,36600,36600,36600,0
20250313,155700,34696085100,36600,36600,36600,36600,0
20250313,155600,34696085100,36600,36600,36600,36600,0
20250313,155500,34696085100,36600,36600,36600,36600,0
20250313,155400,34696085100,36600,36600,36600,36600,0
20250313,155300,34696085100,36600,36600,36600,36600,0
20250313,155200,34696085100,36600,36600,36600,36600,0
20250313,155100,34696085100,36600,36600,36600,36600,0
20250313,155000,34696085100,36600,36600,36600,36600,0
20250313,154900,34696085100,36600,36600,36600,36600,0
20250313,154800,34696085100,36600,36600,36600,36600,10141
20250313,154700,34696085100,36600,36600,36600,36600,0
20250313,154600,34696085100,36600,36600,36600,36600,0
20250313,154500,34696085100,36600,36600,36600,36600,0
20250313,154400,34696085100,36600,36600,36600,36600,0
20250313,154300,34696085100,36600,36600,36600,36600,0
20250313,154200,34696085100,36600,36600,36600,36600,0
20250313,154100,34696085100,36600,36600,36600,36600,0
20250313,154000,34696085100,36600,36600,36600,36600,0
20250313,153900,34696085100,36600,36600,36600,36600,0
20250313,153800,34696085100,36600,36600,36600,36600,0
20250313,153700,34696085100,36600,36600,36600,36600,0
20250313,153600,34696085100,36600,36600,36600,36600,0
20250313,153500,34696085100,36600,36600,36600,36600,0
20250313,153400,34696085100,36600,36600,36600,36600,0
20250313,153300,34696085100,36600,36600,36600,36600,0
20250313,153200,34696085100,36600,36600,36600,36600,0
20250313,153100,34696085100,36600,36600,36600,36600,0
20250313,153000,34696085100,36600,36600,36600,36600,10141
20250313,152900,34324924500,36600,36600,36600,36600,0
20250313,152800,34324924500,36600,36600,36600,36600,0
20250313,152700,34324924500,36600,36600,36600,36600,0
20250313,152600,34324924500,36600,36600,36600,36600,0
20250313,152500,34324924500,36600,36600,36600,36600,0
20250313,152400,34324924500,36600,36600,36600,36600,0
20250313,152300,34324924500,36600,36600,36600,36600,0
20250313,152200,34324924500,36600,36600,36600,36600,0
20250313,152100,34324924500,36600,36600,36600,36600,0
20250313,152000,34324924500,36600,36600,36600,36600,0
20250313,151900,34324924500,36600,36550,36600,36500,3424
20250313,151800,34199764350,36550,36550,36600,36550,960
20250313,151700,34164655650,36600,36600,36650,36550,2152
20250313,151600,34085876050,36600,36650,36650,36600,958
20250313,151500,34050812150,36600,36600,36650,36550,1333
20250313,151400,34002046000,36600,36600,36700,36550,518
20250313,151300,33983097575,36600,36550,36600,36550,1822
20250313,151200,33916462925,36550,36700,36700,36550,5842
20250313,151100,33702506250,36725,36700,36750,36700,401
20250313,151000,33687786200,36700,36700,36800,36700,530
20250313,150900,33668326175,36750,36800,36800,36750,2036
20250313,150800,33593491425,36750,36750,36800,36750,1199
20250313,150700,33549403700,36800,36775,36800,36725,681
20250313,150600,33524374675,36775,36750,36775,36750,1049
20250313,150500,33485814200,36750,36800,36825,36750,1708
20250313,150400,33422975775,36825,36850,36850,36800,775
20250313,150300,33394426050,36850,36800,36850,36750,1111
20250313,150200,33353521375,36800,36750,36800,36725,3617
20250313,150100,33220452975,36750,36750,36750,36700,731
20250313,150000,33193592175,36700,36750,36750,36700,401
20250313,145900,33178867925,36750,36750,36750,36700,105
20250313,145800,33175013325,36750,36750,36800,36700,431
20250313,145700,33159173375,36750,36725,36800,36725,1172
20250313,145600,33116102250,36700,36650,36800,36650,2346
20250313,145500,33029938800,36650,36600,36650,36600,1233
20250313,145400,32984751900,36650,36550,36650,36550,1076
20250313,145300,32945370300,36600,36550,36600,36550,298
20250313,145200,32934473250,36550,36550,36550,36500,205
20250313,145100,32926982800,36550,36500,36600,36500,218
20250313,145000,32919014750,36500,36550,36550,36500,293
20250313,144900,32908317650,36550,36500,36600,36500,437
20250313,144800,32892351550,36500,36450,36525,36400,873
20250313,144700,32860507700,36500,36450,36500,36400,1311
20250313,144600,32812726950,36450,36450,36475,36450,325
20250313,144500,32800880550,36450,36500,36525,36450,1647
20250313,144400,32740765125,36500,36525,36525,36500,199
20250313,144300,32733500025,36525,36525,36525,36500,186
20250313,144200,32726709250,36500,36550,36575,36500,1529
20250313,144100,32670840650,36550,36550,36575,36550,356
20250313,144000,32657827550,36550,36600,36600,36550,1021
20250313,143900,32620485700,36600,36650,36650,36600,890
20250313,143800,32587905800,36650,36625,36700,36600,174
20250313,143700,32581530125,36600,36650,36675,36600,1800
20250313,143600,32515562400,36650,36725,36725,36650,118
20250313,143500,32511232025,36750,36700,36750,36700,1018
20250313,143400,32473865775,36650,36750,36750,36650,1142
20250313,143300,32431950825,36750,36750,36800,36750,595
20250313,143200,32410083975,36800,36800,36800,36750,1816
20250313,143100,32343296525,36800,36750,36800,36750,1558
20250313,143000,32286008025,36725,36750,36750,36725,303
20250313,142900,32274873775,36725,36750,36750,36725,789
20250313,142800,32245879025,36750,36750,36750,36750,164
20250313,142700,32239852025,36750,36700,36750,36700,2399
20250313,142600,32151801975,36700,36650,36700,36650,1015
20250313,142500,32114557775,36650,36600,36650,36600,270
20250313,142400,32104665975,36650,36650,36650,36600,393
20250313,142300,32090270475,36650,36600,36650,36600,1382
20250313,142200,32039669125,36550,36600,36600,36550,178
20250313,142100,32033155425,36600,36550,36600,36550,66
20250313,142000,32030741075,36550,36600,36600,36550,523
20250313,141900,32011620675,36550,36600,36600,36550,513
20250313,141800,31992845475,36600,36600,36650,36600,1640
20250313,141700,31932821425,36650,36650,36650,36600,219
20250313,141600,31924797925,36650,36600,36650,36600,202
20250313,141500,31917400925,36650,36625,36650,36600,564
20250313,141400,31896752200,36625,36650,36650,36600,353
20250313,141300,31883815275,36650,36600,36650,36600,319
20250313,141200,31872135925,36600,36650,36650,36600,708
20250313,141100,31846218275,36650,36650,36700,36600,1599
20250313,141000,31787579225,36700,36650,36700,36650,539
20250313,140900,31767814125,36650,36600,36650,36600,512
20250313,140800,31749054275,36600,36600,36650,36600,650
20250313,140700,31725264125,36550,36600,36600,36550,379
20250313,140600,31711394625,36600,36650,36700,36600,4027
20250313,140500,31563947425,36650,36600,36650,36600,523
20250313,140400,31544791675,36600,36700,36700,36600,1002
20250313,140300,31508070175,36700,36700,36700,36650,168
20250313,140200,31501904625,36700,36650,36700,36650,241
20250313,140100,31493071075,36650,36700,36700,36600,690
20250313,140000,31467787525,36700,36700,36700,36600,1054
20250313,135900,31429174175,36700,36650,36700,36650,1258
20250313,135800,31383009575,36650,36700,36700,36600,1086
20250313,135700,31343202325,36700,36525,36700,36500,1261
20250313,135600,31297047200,36525,36500,36550,36500,573
20250313,135500,31276110025,36550,36500,36550,36500,1429
20250313,135400,31223950825,36550,36600,36650,36550,2503
20250313,135300,31132379075,36600,36600,36650,36600,768
20250313,135200,31104264450,36600,36650,36650,36600,868
20250313,135100,31072459050,36650,36650,36750,36650,455
20250313,135000,31055769300,36650,36850,36850,36650,2076
20250313,134900,30979571600,36750,36750,36800,36750,1350
20250313,134800,30929904700,36750,36725,36800,36700,950
20250313,134700,30894979575,36700,36750,36750,36700,1445
20250313,134600,30841927675,36750,36750,36750,36700,1379
20250313,134500,30791292775,36700,36750,36800,36700,533
20250313,134400,30771703525,36800,36750,36800,36700,1731
20250313,134300,30708093575,36750,36800,36900,36750,4200
20250313,134200,30553376175,36850,36600,36850,36600,6986
20250313,134100,30296694625,36600,36650,36700,36550,2330
20250313,134000,30211339975,36650,36600,36650,36550,708
20250313,133900,30185427500,36500,36600,36600,36400,688
20250313,133800,30160256650,36600,36325,36625,36325,4993
20250313,133700,29977881100,36350,36325,36350,36250,833
20250313,133600,29947650675,36325,36300,36350,36300,384
20250313,133500,29933709825,36400,36200,36450,36200,2628
20250313,133400,29838067625,36200,36200,36300,36150,3975
20250313,133300,29694157675,36200,36300,36350,36200,2256
20250313,133200,29612355925,36300,36400,36400,36300,566
20250313,133100,29591781025,36400,36350,36400,36350,188
20250313,133000,29584944725,36350,36400,36400,36350,174
20250313,132900,29578617700,36350,36400,36400,36350,932
20250313,132800,29544718150,36400,36350,36400,36300,1002
20250313,132700,29508294200,36350,36300,36350,36250,276
20250313,132600,29498277325,36250,36300,36300,36250,115
20250313,132500,29494108325,36300,36300,36300,36250,287
20250313,132400,29483694025,36250,36250,36250,36250,61
20250313,132300,29481482775,36200,36250,36250,36200,964
20250313,132200,29446576425,36250,36200,36250,36200,334
20250313,132100,29434472225,36250,36200,36300,36200,110
20250313,132000,29430487175,36250,36300,36325,36250,1218
20250313,131900,29386321500,36300,36300,36300,36250,637
20250313,131800,29363214375,36250,36200,36300,36200,356
20250313,131700,29350308675,36200,36200,36250,36200,349
20250313,131600,29337665925,36200,36225,36250,36200,375
20250313,131500,29324077725,36250,36200,36250,36150,1204
20250313,131400,29280520575,36150,36150,36200,36150,621
20250313,131300,29258069875,36200,36200,36250,36200,1079
20250313,131200,29219006575,36200,36200,36200,36200,218
20250313,131100,29211114975,36200,36250,36250,36200,1539
20250313,131000,29155358500,36250,36200,36250,36200,200
20250313,130900,29148116200,36200,36200,36250,36150,193
20250313,130800,29141131250,36150,36250,36250,36150,396
20250313,130700,29126800400,36250,36200,36250,36150,938
20250313,130600,29092845500,36200,36200,36200,36200,934
20250313,130500,29059034700,36200,36200,36200,36200,422
20250313,130400,29043758300,36200,36200,36250,36200,3785
20250313,130300,28906741200,36200,36200,36300,36200,212
20250313,130200,28899060950,36250,36250,36250,36250,1060
20250313,130100,28860635950,36250,36300,36350,36250,211
20250313,130000,28852975450,36300,36350,36350,36300,52
20250313,125900,28851086600,36300,36375,36375,36200,3787
20250313,125800,28713683850,36375,36350,36375,36350,508
20250313,125700,28695216275,36350,36350,36375,36350,334
20250313,125600,28683071750,36400,36350,36400,36350,202
20250313,125500,28675725400,36350,36400,36450,36350,708
20250313,125400,28649949450,36450,36425,36450,36400,183
20250313,125300,28643280250,36450,36450,36500,36425,205
20250313,125200,28635808650,36450,36350,36450,36350,421
20250313,125100,28620479750,36400,36400,36400,36350,541
20250313,125000,28600801750,36350,36400,36400,36350,579
20250313,124900,28579739100,36400,36400,36400,36350,66
20250313,124800,28577338250,36400,36400,36400,36350,1456
20250313,124700,28524340900,36400,36400,36450,36400,320
20250313,124600,28512686250,36400,36450,36450,36400,33
20250313,124500,28511483650,36450,36450,36450,36450,500
20250313,124400,28493258650,36500,36500,36500,36500,239
20250313,124300,28484535150,36500,36300,36500,36300,1541
20250313,124200,28428378200,36300,36300,36400,36300,421
20250313,124100,28413094900,36300,36300,36350,36300,694
20250313,124000,28387897700,36300,36300,36350,36300,1519
20250313,123900,28332737150,36300,36350,36350,36300,154
20250313,123800,28327146750,36350,36400,36400,36300,584
20250313,123700,28305929000,36350,36350,36350,36300,495
20250313,123600,28287942750,36350,36400,36400,36350,678
20250313,123500,28263297350,36400,36450,36450,36350,508
20250313,123400,28244805300,36400,36400,36450,36400,309
20250313,123300,28233543200,36450,36500,36500,36400,510
20250313,123200,28214962700,36450,36475,36500,36450,1472
20250313,123100,28161303075,36500,36500,36550,36500,674
20250313,123000,28136699100,36500,36550,36550,36500,363
20250313,122900,28123447375,36550,36500,36550,36450,1145
20250313,122800,28081648125,36500,36450,36500,36450,478
20250313,122700,28064216325,36500,36500,36550,36450,1344
20250313,122600,28015128600,36550,36450,36550,36400,1234
20250313,122500,27970107350,36350,36400,36450,36350,3120
20250313,122400,27856529900,36300,36300,36350,36300,1049
20250313,122300,27818409600,36300,36250,36350,36250,494
20250313,122200,27800485550,36250,36250,36300,36250,558
20250313,122100,27780257900,36225,36250,36250,36200,504
20250313,122000,27762011800,36200,36250,36300,36200,886
20250313,121900,27729889675,36275,36275,36300,36250,980
20250313,121800,27694354225,36250,36300,36300,36250,188
20250313,121700,27687531625,36300,36250,36300,36200,1159
20250313,121600,27645518600,36250,36200,36250,36200,437
20250313,121500,27629694050,36250,36150,36250,36150,2386
20250313,121400,27543309575,36150,36050,36150,36050,1484
20250313,121300,27489726025,36050,36000,36050,36000,1140
20250313,121200,27448664025,36050,36050,36100,36000,2837
20250313,121100,27346504625,36050,36050,36100,36000,796
20250313,121000,27317815525,36050,36000,36050,36000,3600
20250313,120900,27188036875,36000,36050,36050,36000,1334
20250313,120800,27140005775,36000,36050,36050,36000,1989
20250313,120700,27068384300,36050,36075,36075,36000,3808
20250313,120600,26931143100,36050,36075,36075,36050,2363
20250313,120500,26845956675,36100,36100,36125,36100,1662
20250313,120400,26785956650,36100,36100,36200,36100,1427
20250313,120300,26734371100,36100,36125,36125,36100,1151
20250313,120200,26692817050,36125,36150,36175,36100,1509
20250313,120100,26638274450,36150,36225,36250,36150,538
20250313,120000,26618797550,36200,36250,36275,36200,1043
20250313,115900,26580994350,36250,36200,36250,36150,831
20250313,115800,26550912150,36150,36150,36250,36150,1327
20250313,115700,26502940525,36150,36150,36250,36150,1042
20250313,115600,26465236625,36200,36100,36250,36050,4861
20250313,115500,26289669850,36100,36175,36175,36100,4022
20250313,115400,26144350475,36150,36150,36200,36150,905
20250313,115300,26111632675,36150,36250,36250,36150,7357
20250313,115200,25845239050,36250,36250,36300,36200,2279
20250313,115100,25762624100,36250,36275,36300,36250,2554
20250313,115000,25670035425,36250,36300,36300,36250,1080
20250313,114900,25630870200,36300,36450,36500,36300,6662
20250313,114800,25388682250,36450,36500,36500,36450,396
20250313,114700,25374247150,36500,36500,36500,36450,668
20250313,114600,25349865350,36500,36500,36550,36500,301
20250313,114500,25338877050,36500,36550,36550,36500,419
20250313,114400,25323571450,36550,36500,36550,36500,254
20250313,114300,25314295900,36500,36400,36500,36400,480
20250313,114200,25296777200,36450,36450,36450,36450,411
20250313,114100,25281796250,36450,36400,36450,36400,393
20250313,114000,25267483000,36400,36425,36500,36400,1379
20250313,113900,25217280400,36400,36400,36450,36350,1782
20250313,113800,25152428000,36400,36500,36500,36400,589
20250313,113700,25130965475,36450,36400,36500,36400,780
20250313,113600,25102546675,36450,36400,36450,36400,1241
20250313,113500,25057373225,36400,36400,36500,36400,3583
20250313,113400,24926883925,36400,36400,36450,36350,2110
20250313,113300,24850074375,36400,36450,36450,36400,2608
20250313,113200,24755141375,36400,36425,36500,36400,2870
20250313,113100,24650584125,36425,36500,36500,36400,5694
20250313,113000,24442910975,36500,36500,36550,36500,706
20250313,112900,24417128725,36500,36550,36550,36500,1975
20250313,112800,24344948675,36550,36550,36550,36550,2572
20250313,112700,24250942075,36550,36550,36600,36550,435
20250313,112600,24235031175,36600,36575,36600,36525,2987
20250313,112500,24125848625,36550,36650,36650,36550,791
20250313,112400,24096897775,36600,36650,36650,36600,150
20250313,112300,24091400325,36600,36650,36650,36600,327
20250313,112200,24079428325,36650,36600,36650,36600,216
20250313,112100,24071517025,36600,36550,36650,36550,2471
20250313,112000,23981078925,36550,36550,36600,36550,379
20250313,111900,23967225275,36600,36550,36600,36550,693
20250313,111800,23941895625,36550,36600,36600,36500,2367
20250313,111700,23855391925,36600,36600,36600,36550,1914
20250313,111600,23785407875,36600,36650,36700,36600,281
20250313,111500,23775115350,36600,36600,36650,36550,2315
20250313,111400,23690370300,36650,36600,36650,36600,618
20250313,111300,23667750650,36600,36650,36650,36600,343
20250313,111200,23655195300,36650,36650,36650,36600,495
20250313,111100,23637054050,36650,36650,36700,36600,1584
20250313,111000,23579017900,36650,36650,36700,36650,222
20250313,110900,23570879825,36700,36750,36750,36650,309
20250313,110800,23559547125,36700,36700,36750,36700,475
20250313,110700,23542114325,36750,36750,36775,36700,1710
20250313,110600,23479298950,36750,36800,36800,36750,148
20250313,110500,23473859700,36800,36750,36800,36750,1260
20250313,110400,23427530150,36750,36800,36850,36750,481
20250313,110300,23409829050,36800,36800,36850,36750,1706
20250313,110200,23347042900,36800,36800,36800,36775,980
20250313,110100,23310980050,36800,36800,36800,36750,279
20250313,110000,23300721750,36800,36725,36800,36725,1084
20250313,105900,23260854000,36725,36550,36725,36550,4852
20250313,105800,23082965925,36550,36550,36600,36550,390
20250313,105700,23068709325,36550,36500,36550,36500,494
20250313,105600,23050654175,36500,36550,36600,36500,851
20250313,105500,23019546975,36550,36600,36600,36550,646
20250313,105400,22995933675,36550,36550,36600,36500,1163
20250313,105300,22953453775,36500,36500,36600,36450,1601
20250313,105200,22895024700,36550,36550,36600,36475,4099
20250313,105100,22745386900,36550,36550,36550,36500,2295
20250313,105000,22661551300,36550,36600,36650,36550,7462
20250313,104900,22388565400,36600,36600,36650,36600,1555
20250313,104800,22331641200,36650,36650,36700,36600,1872
20250313,104700,22263035850,36650,36625,36650,36600,807
20250313,104600,22233465425,36625,36650,36700,36600,1716
20250313,104500,22170628650,36650,36600,36675,36600,1635
20250313,104400,22110721700,36600,36700,36700,36600,1673
20250313,104300,22049441850,36700,36750,36750,36700,607
20250313,104200,22027151150,36700,36650,36750,36650,1507
20250313,104100,21971879475,36650,36700,36750,36650,1524
20250313,104000,21915967825,36750,36650,36750,36650,1082
20250313,103900,21876289725,36750,36650,36750,36650,759
20250313,103800,21848464825,36750,36650,36750,36650,1204
20250313,103700,21804300775,36750,36650,36750,36650,3375
20250313,103600,21680582675,36650,36700,36750,36650,2707
20250313,103500,21581369575,36700,36800,36800,36650,3414
20250313,103400,21456068875,36700,36750,36800,36700,2021
20250313,103300,21381807425,36750,36750,36800,36750,2570
20250313,103200,21287299225,36750,36850,36900,36750,590
20250313,103100,21265587125,36750,36875,36900,36750,1487
20250313,103000,21210814750,36850,36900,36900,36800,1729
20250313,102900,21147089575,36900,36750,36900,36750,2302
20250313,102800,21062387475,36700,36750,36800,36650,3751
20250313,102700,20924568950,36700,36750,36800,36700,8634
20250313,102600,20607380300,36750,36800,36850,36750,3203
20250313,102500,20489524675,36800,36850,36900,36800,4224
20250313,102400,20333979275,36850,36850,36900,36850,772
20250313,102300,20305512975,36850,36950,36950,36850,1870
20250313,102200,20236537225,36950,36900,36950,36900,703
20250313,102100,20210596075,36900,36900,36950,36850,7046
20250313,102000,19950727225,36900,36950,37000,36900,1584
20250313,101900,19892264925,36950,37100,37100,36950,6439
20250313,101800,19654074725,37100,37050,37150,37050,852
20250313,101700,19622499725,37050,37100,37100,37050,355
20250313,101600,19609339525,37050,37200,37200,37050,3476
20250313,101500,19480459525,37100,37200,37200,37100,2540
20250313,101400,19386098475,37200,37150,37200,37150,180
20250313,101300,19379408425,37150,37200,37200,37150,867
20250313,101200,19347186175,37250,37200,37250,37150,936
20250313,101100,19312366125,37200,37150,37250,37150,2392
20250313,101000,19223339175,37150,37100,37150,37100,1946
20250313,100900,19151056675,37100,37100,37150,37100,466
20250313,100800,19133758750,37100,37100,37100,37100,245
20250313,100700,19124669250,37100,37150,37150,37050,358
20250313,100600,19111378125,37100,37075,37150,37000,3177
20250313,100500,18993627400,37075,37050,37100,37000,1883
20250313,100400,18923872525,37100,37050,37100,37050,836
20250313,100300,18892893075,37050,37100,37100,37050,1015
20250313,100200,18855273825,37100,37100,37100,37050,2160
20250313,100100,18775192175,37100,37150,37150,37100,328
20250313,100000,18763021525,37150,37150,37200,37100,775
20250313,095900,18734229600,37150,37250,37250,37150,425
20250313,095800,18718414825,37250,37250,37300,37200,359
20250313,095700,18705042925,37200,37100,37350,37100,5073
20250313,095600,18516093925,37150,37125,37150,37050,1714
20250313,095500,18452505850,37125,37150,37200,37100,2137
20250313,095400,18373121600,37150,37200,37250,37150,1013
20250313,095300,18335454525,37200,37300,37300,37200,1285
20250313,095200,18287640875,37200,37325,37350,37200,2971
20250313,095100,18176857625,37350,37300,37350,37300,2566
20250313,095000,18081065950,37250,37250,37350,37250,2483
20250313,094900,17988456800,37250,37200,37300,37200,3560
20250313,094800,17855794775,37200,37200,37225,37100,6876
20250313,094700,17600146025,37200,37200,37250,37150,3318
20250313,094600,17476720875,37200,37250,37250,37200,1849
20250313,094500,17407923825,37250,37300,37350,37200,2162
20250313,094400,17327288625,37350,37350,37350,37300,5175
20250313,094300,17134083100,37350,37250,37350,37150,5135
20250313,094200,16942577175,37250,37100,37250,37050,3019
20250313,094100,16830458225,37100,37000,37100,37000,1346
20250313,094000,16780607275,37050,37100,37100,37000,1476
20250313,093900,16725915725,37000,37150,37200,37000,3093
20250313,093800,16611288850,37200,37200,37350,37150,6541
20250313,093700,16367622500,37200,37200,37250,37150,3900
20250313,093600,16222551075,37200,36950,37200,36950,4776
20250313,093500,16045563725,37000,36850,37000,36850,2394
20250313,093400,15957183625,36900,36900,36900,36850,1571
20250313,093300,15899230825,36900,36950,37000,36850,2484
20250313,093200,15807565725,36950,36850,37000,36800,2448
20250313,093100,15717183725,36850,36750,36850,36650,5458
20250313,093000,15516741175,36750,36850,36850,36750,2139
20250313,092900,15438096800,36800,37000,37000,36775,4574
20250313,092800,15269361375,37000,37050,37100,37000,2880
20250313,092700,15162689325,37100,37050,37150,37050,2750
20250313,092600,15060624275,37050,37250,37250,37050,4643
20250313,092500,14888206625,37250,37300,37300,37150,10131
20250313,092400,14510694775,37300,36900,37300,36750,8726
20250313,092300,14186760750,36900,36825,36900,36650,5067
20250313,092200,14000621800,36800,36750,36800,36700,3911
20250313,092100,13856951675,36750,36675,36800,36650,5007
20250313,092000,13673044475,36650,36850,36900,36650,6555
20250313,091900,13432023975,36900,36850,37000,36850,11355
20250313,091800,13012700475,36850,36450,36900,36450,5387
20250313,091700,12815098500,36550,36300,36600,36200,12332
20250313,091600,12366990550,36300,36300,36450,36200,11970
20250313,091500,11932468700,36300,36550,36600,36250,6891
20250313,091400,11681860100,36550,36700,36750,36150,31797
20250313,091300,10523414600,36700,36800,36800,36650,10349
20250313,091200,10143356625,36700,37100,37100,36700,17070
20250313,091100,9513521700,37050,37050,37200,37000,7368
20250313,091000,9240240675,37050,37050,37250,37000,8964
20250313,090900,8907969875,37050,37200,37200,37050,12540
20250313,090800,8442796000,37200,37400,37400,37150,10948
20250313,090700,8034973275,37400,37250,37450,37200,7879
20250313,090600,7740712750,37250,37450,37500,37100,25348
20250313,090500,6795346300,37500,37650,37700,37450,15317
20250313,090400,6219945425,37650,37850,37950,37650,23064
20250313,090300,5347305800,37900,38100,38150,37750,30712
20250313,090200,4182130975,38100,37700,38150,37500,38812
20250313,090100,2714700050,37750,37400,37800,37350,17147
20250313,090000,2069981700,37500,37900,37950,37400,54784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 201800 34696085100 36600 36600 36600 36600 10141
3 20250313 201700 34696085100 36600 36600 36600 36600 0
4 20250313 201600 34696085100 36600 36600 36600 36600 0
5 20250313 201500 34696085100 36600 36600 36600 36600 0
6 20250313 201400 34696085100 36600 36600 36600 36600 0
7 20250313 201300 34696085100 36600 36600 36600 36600 0
8 20250313 201200 34696085100 36600 36600 36600 36600 0
9 20250313 201100 34696085100 36600 36600 36600 36600 0
10 20250313 201000 34696085100 36600 36600 36600 36600 0
11 20250313 200900 34696085100 36600 36600 36600 36600 0
12 20250313 200800 34696085100 36600 36600 36600 36600 0
13 20250313 200700 34696085100 36600 36600 36600 36600 0
14 20250313 200600 34696085100 36600 36600 36600 36600 0
15 20250313 200500 34696085100 36600 36600 36600 36600 0
16 20250313 200400 34696085100 36600 36600 36600 36600 0
17 20250313 200300 34696085100 36600 36600 36600 36600 0
18 20250313 200200 34696085100 36600 36600 36600 36600 0
19 20250313 200100 34696085100 36600 36600 36600 36600 0
20 20250313 200000 34696085100 36600 36600 36600 36600 0
21 20250313 195900 34696085100 36600 36600 36600 36600 0
22 20250313 195800 34696085100 36600 36600 36600 36600 0
23 20250313 195700 34696085100 36600 36600 36600 36600 0
24 20250313 195600 34696085100 36600 36600 36600 36600 0
25 20250313 195500 34696085100 36600 36600 36600 36600 0
26 20250313 195400 34696085100 36600 36600 36600 36600 0
27 20250313 195300 34696085100 36600 36600 36600 36600 0
28 20250313 195200 34696085100 36600 36600 36600 36600 0
29 20250313 195100 34696085100 36600 36600 36600 36600 0
30 20250313 195000 34696085100 36600 36600 36600 36600 0
31 20250313 194900 34696085100 36600 36600 36600 36600 0
32 20250313 194800 34696085100 36600 36600 36600 36600 10141
33 20250313 194700 34696085100 36600 36600 36600 36600 0
34 20250313 194600 34696085100 36600 36600 36600 36600 0
35 20250313 194500 34696085100 36600 36600 36600 36600 0
36 20250313 194400 34696085100 36600 36600 36600 36600 0
37 20250313 194300 34696085100 36600 36600 36600 36600 0
38 20250313 194200 34696085100 36600 36600 36600 36600 0
39 20250313 194100 34696085100 36600 36600 36600 36600 0
40 20250313 194000 34696085100 36600 36600 36600 36600 0
41 20250313 193900 34696085100 36600 36600 36600 36600 0
42 20250313 193800 34696085100 36600 36600 36600 36600 0
43 20250313 193700 34696085100 36600 36600 36600 36600 0
44 20250313 193600 34696085100 36600 36600 36600 36600 0
45 20250313 193500 34696085100 36600 36600 36600 36600 0
46 20250313 193400 34696085100 36600 36600 36600 36600 0
47 20250313 193300 34696085100 36600 36600 36600 36600 0
48 20250313 193200 34696085100 36600 36600 36600 36600 0
49 20250313 193100 34696085100 36600 36600 36600 36600 0
50 20250313 193000 34696085100 36600 36600 36600 36600 0
51 20250313 192900 34696085100 36600 36600 36600 36600 0
52 20250313 192800 34696085100 36600 36600 36600 36600 0
53 20250313 192700 34696085100 36600 36600 36600 36600 0
54 20250313 192600 34696085100 36600 36600 36600 36600 0
55 20250313 192500 34696085100 36600 36600 36600 36600 0
56 20250313 192400 34696085100 36600 36600 36600 36600 0
57 20250313 192300 34696085100 36600 36600 36600 36600 0
58 20250313 192200 34696085100 36600 36600 36600 36600 0
59 20250313 192100 34696085100 36600 36600 36600 36600 0
60 20250313 192000 34696085100 36600 36600 36600 36600 0
61 20250313 191900 34696085100 36600 36600 36600 36600 0
62 20250313 191800 34696085100 36600 36600 36600 36600 10141
63 20250313 191700 34696085100 36600 36600 36600 36600 0
64 20250313 191600 34696085100 36600 36600 36600 36600 0
65 20250313 191500 34696085100 36600 36600 36600 36600 0
66 20250313 191400 34696085100 36600 36600 36600 36600 0
67 20250313 191300 34696085100 36600 36600 36600 36600 0
68 20250313 191200 34696085100 36600 36600 36600 36600 0
69 20250313 191100 34696085100 36600 36600 36600 36600 0
70 20250313 191000 34696085100 36600 36600 36600 36600 0
71 20250313 190900 34696085100 36600 36600 36600 36600 0
72 20250313 190800 34696085100 36600 36600 36600 36600 0
73 20250313 190700 34696085100 36600 36600 36600 36600 0
74 20250313 190600 34696085100 36600 36600 36600 36600 0
75 20250313 190500 34696085100 36600 36600 36600 36600 0
76 20250313 190400 34696085100 36600 36600 36600 36600 0
77 20250313 190300 34696085100 36600 36600 36600 36600 0
78 20250313 190200 34696085100 36600 36600 36600 36600 0
79 20250313 190100 34696085100 36600 36600 36600 36600 0
80 20250313 190000 34696085100 36600 36600 36600 36600 0
81 20250313 185900 34696085100 36600 36600 36600 36600 0
82 20250313 185800 34696085100 36600 36600 36600 36600 0
83 20250313 185700 34696085100 36600 36600 36600 36600 0
84 20250313 185600 34696085100 36600 36600 36600 36600 0
85 20250313 185500 34696085100 36600 36600 36600 36600 0
86 20250313 185400 34696085100 36600 36600 36600 36600 0
87 20250313 185300 34696085100 36600 36600 36600 36600 0
88 20250313 185200 34696085100 36600 36600 36600 36600 0
89 20250313 185100 34696085100 36600 36600 36600 36600 0
90 20250313 185000 34696085100 36600 36600 36600 36600 0
91 20250313 184900 34696085100 36600 36600 36600 36600 0
92 20250313 184800 34696085100 36600 36600 36600 36600 10141
93 20250313 184700 34696085100 36600 36600 36600 36600 0
94 20250313 184600 34696085100 36600 36600 36600 36600 0
95 20250313 184500 34696085100 36600 36600 36600 36600 0
96 20250313 184400 34696085100 36600 36600 36600 36600 0
97 20250313 184300 34696085100 36600 36600 36600 36600 0
98 20250313 184200 34696085100 36600 36600 36600 36600 0
99 20250313 184100 34696085100 36600 36600 36600 36600 0
100 20250313 184000 34696085100 36600 36600 36600 36600 0
101 20250313 183900 34696085100 36600 36600 36600 36600 0
102 20250313 183800 34696085100 36600 36600 36600 36600 0
103 20250313 183700 34696085100 36600 36600 36600 36600 0
104 20250313 183600 34696085100 36600 36600 36600 36600 0
105 20250313 183500 34696085100 36600 36600 36600 36600 0
106 20250313 183400 34696085100 36600 36600 36600 36600 0
107 20250313 183300 34696085100 36600 36600 36600 36600 0
108 20250313 183200 34696085100 36600 36600 36600 36600 0
109 20250313 183100 34696085100 36600 36600 36600 36600 0
110 20250313 183000 34696085100 36600 36600 36600 36600 0
111 20250313 182900 34696085100 36600 36600 36600 36600 0
112 20250313 182800 34696085100 36600 36600 36600 36600 0
113 20250313 182700 34696085100 36600 36600 36600 36600 0
114 20250313 182600 34696085100 36600 36600 36600 36600 0
115 20250313 182500 34696085100 36600 36600 36600 36600 0
116 20250313 182400 34696085100 36600 36600 36600 36600 0
117 20250313 182300 34696085100 36600 36600 36600 36600 0
118 20250313 182200 34696085100 36600 36600 36600 36600 0
119 20250313 182100 34696085100 36600 36600 36600 36600 0
120 20250313 182000 34696085100 36600 36600 36600 36600 0
121 20250313 181900 34696085100 36600 36600 36600 36600 0
122 20250313 181800 34696085100 36600 36600 36600 36600 10141
123 20250313 181700 34696085100 36600 36600 36600 36600 0
124 20250313 181600 34696085100 36600 36600 36600 36600 0
125 20250313 181500 34696085100 36600 36600 36600 36600 0
126 20250313 181400 34696085100 36600 36600 36600 36600 0
127 20250313 181300 34696085100 36600 36600 36600 36600 0
128 20250313 181200 34696085100 36600 36600 36600 36600 0
129 20250313 181100 34696085100 36600 36600 36600 36600 0
130 20250313 181000 34696085100 36600 36600 36600 36600 0
131 20250313 180900 34696085100 36600 36600 36600 36600 0
132 20250313 180800 34696085100 36600 36600 36600 36600 0
133 20250313 180700 34696085100 36600 36600 36600 36600 0
134 20250313 180600 34696085100 36600 36600 36600 36600 0
135 20250313 180500 34696085100 36600 36600 36600 36600 0
136 20250313 180400 34696085100 36600 36600 36600 36600 0
137 20250313 180300 34696085100 36600 36600 36600 36600 0
138 20250313 180200 34696085100 36600 36600 36600 36600 0
139 20250313 180100 34696085100 36600 36600 36600 36600 0
140 20250313 180000 34696085100 36600 36600 36600 36600 0
141 20250313 175900 34696085100 36600 36600 36600 36600 0
142 20250313 175800 34696085100 36600 36600 36600 36600 0
143 20250313 175700 34696085100 36600 36600 36600 36600 0
144 20250313 175600 34696085100 36600 36600 36600 36600 0
145 20250313 175500 34696085100 36600 36600 36600 36600 0
146 20250313 175400 34696085100 36600 36600 36600 36600 0
147 20250313 175300 34696085100 36600 36600 36600 36600 0
148 20250313 175200 34696085100 36600 36600 36600 36600 0
149 20250313 175100 34696085100 36600 36600 36600 36600 0
150 20250313 175000 34696085100 36600 36600 36600 36600 0
151 20250313 174900 34696085100 36600 36600 36600 36600 0
152 20250313 174800 34696085100 36600 36600 36600 36600 10141
153 20250313 174700 34696085100 36600 36600 36600 36600 0
154 20250313 174600 34696085100 36600 36600 36600 36600 0
155 20250313 174500 34696085100 36600 36600 36600 36600 0
156 20250313 174400 34696085100 36600 36600 36600 36600 0
157 20250313 174300 34696085100 36600 36600 36600 36600 0
158 20250313 174200 34696085100 36600 36600 36600 36600 0
159 20250313 174100 34696085100 36600 36600 36600 36600 0
160 20250313 174000 34696085100 36600 36600 36600 36600 0
161 20250313 173900 34696085100 36600 36600 36600 36600 0
162 20250313 173800 34696085100 36600 36600 36600 36600 0
163 20250313 173700 34696085100 36600 36600 36600 36600 0
164 20250313 173600 34696085100 36600 36600 36600 36600 0
165 20250313 173500 34696085100 36600 36600 36600 36600 0
166 20250313 173400 34696085100 36600 36600 36600 36600 0
167 20250313 173300 34696085100 36600 36600 36600 36600 0
168 20250313 173200 34696085100 36600 36600 36600 36600 0
169 20250313 173100 34696085100 36600 36600 36600 36600 0
170 20250313 173000 34696085100 36600 36600 36600 36600 0
171 20250313 172900 34696085100 36600 36600 36600 36600 0
172 20250313 172800 34696085100 36600 36600 36600 36600 0
173 20250313 172700 34696085100 36600 36600 36600 36600 0
174 20250313 172600 34696085100 36600 36600 36600 36600 0
175 20250313 172500 34696085100 36600 36600 36600 36600 0
176 20250313 172400 34696085100 36600 36600 36600 36600 0
177 20250313 172300 34696085100 36600 36600 36600 36600 0
178 20250313 172200 34696085100 36600 36600 36600 36600 0
179 20250313 172100 34696085100 36600 36600 36600 36600 0
180 20250313 172000 34696085100 36600 36600 36600 36600 0
181 20250313 171900 34696085100 36600 36600 36600 36600 0
182 20250313 171800 34696085100 36600 36600 36600 36600 10141
183 20250313 171700 34696085100 36600 36600 36600 36600 0
184 20250313 171600 34696085100 36600 36600 36600 36600 0
185 20250313 171500 34696085100 36600 36600 36600 36600 0
186 20250313 171400 34696085100 36600 36600 36600 36600 0
187 20250313 171300 34696085100 36600 36600 36600 36600 0
188 20250313 171200 34696085100 36600 36600 36600 36600 0
189 20250313 171100 34696085100 36600 36600 36600 36600 0
190 20250313 171000 34696085100 36600 36600 36600 36600 0
191 20250313 170900 34696085100 36600 36600 36600 36600 0
192 20250313 170800 34696085100 36600 36600 36600 36600 0
193 20250313 170700 34696085100 36600 36600 36600 36600 0
194 20250313 170600 34696085100 36600 36600 36600 36600 0
195 20250313 170500 34696085100 36600 36600 36600 36600 0
196 20250313 170400 34696085100 36600 36600 36600 36600 0
197 20250313 170300 34696085100 36600 36600 36600 36600 0
198 20250313 170200 34696085100 36600 36600 36600 36600 0
199 20250313 170100 34696085100 36600 36600 36600 36600 0
200 20250313 170000 34696085100 36600 36600 36600 36600 0
201 20250313 165900 34696085100 36600 36600 36600 36600 0
202 20250313 165800 34696085100 36600 36600 36600 36600 0
203 20250313 165700 34696085100 36600 36600 36600 36600 0
204 20250313 165600 34696085100 36600 36600 36600 36600 0
205 20250313 165500 34696085100 36600 36600 36600 36600 0
206 20250313 165400 34696085100 36600 36600 36600 36600 0
207 20250313 165300 34696085100 36600 36600 36600 36600 0
208 20250313 165200 34696085100 36600 36600 36600 36600 0
209 20250313 165100 34696085100 36600 36600 36600 36600 0
210 20250313 165000 34696085100 36600 36600 36600 36600 0
211 20250313 164900 34696085100 36600 36600 36600 36600 0
212 20250313 164800 34696085100 36600 36600 36600 36600 10141
213 20250313 164700 34696085100 36600 36600 36600 36600 0
214 20250313 164600 34696085100 36600 36600 36600 36600 0
215 20250313 164500 34696085100 36600 36600 36600 36600 0
216 20250313 164400 34696085100 36600 36600 36600 36600 0
217 20250313 164300 34696085100 36600 36600 36600 36600 0
218 20250313 164200 34696085100 36600 36600 36600 36600 0
219 20250313 164100 34696085100 36600 36600 36600 36600 0
220 20250313 164000 34696085100 36600 36600 36600 36600 0
221 20250313 163900 34696085100 36600 36600 36600 36600 0
222 20250313 163800 34696085100 36600 36600 36600 36600 0
223 20250313 163700 34696085100 36600 36600 36600 36600 0
224 20250313 163600 34696085100 36600 36600 36600 36600 0
225 20250313 163500 34696085100 36600 36600 36600 36600 0
226 20250313 163400 34696085100 36600 36600 36600 36600 0
227 20250313 163300 34696085100 36600 36600 36600 36600 0
228 20250313 163200 34696085100 36600 36600 36600 36600 0
229 20250313 163100 34696085100 36600 36600 36600 36600 0
230 20250313 163000 34696085100 36600 36600 36600 36600 0
231 20250313 162900 34696085100 36600 36600 36600 36600 0
232 20250313 162800 34696085100 36600 36600 36600 36600 0
233 20250313 162700 34696085100 36600 36600 36600 36600 0
234 20250313 162600 34696085100 36600 36600 36600 36600 0
235 20250313 162500 34696085100 36600 36600 36600 36600 0
236 20250313 162400 34696085100 36600 36600 36600 36600 0
237 20250313 162300 34696085100 36600 36600 36600 36600 0
238 20250313 162200 34696085100 36600 36600 36600 36600 0
239 20250313 162100 34696085100 36600 36600 36600 36600 0
240 20250313 162000 34696085100 36600 36600 36600 36600 0
241 20250313 161900 34696085100 36600 36600 36600 36600 0
242 20250313 161800 34696085100 36600 36600 36600 36600 10141
243 20250313 161700 34696085100 36600 36600 36600 36600 0
244 20250313 161600 34696085100 36600 36600 36600 36600 0
245 20250313 161500 34696085100 36600 36600 36600 36600 0
246 20250313 161400 34696085100 36600 36600 36600 36600 0
247 20250313 161300 34696085100 36600 36600 36600 36600 0
248 20250313 161200 34696085100 36600 36600 36600 36600 0
249 20250313 161100 34696085100 36600 36600 36600 36600 0
250 20250313 161000 34696085100 36600 36600 36600 36600 0
251 20250313 160900 34696085100 36600 36600 36600 36600 0
252 20250313 160800 34696085100 36600 36600 36600 36600 0
253 20250313 160700 34696085100 36600 36600 36600 36600 0
254 20250313 160600 34696085100 36600 36600 36600 36600 0
255 20250313 160500 34696085100 36600 36600 36600 36600 0
256 20250313 160400 34696085100 36600 36600 36600 36600 0
257 20250313 160300 34696085100 36600 36600 36600 36600 0
258 20250313 160200 34696085100 36600 36600 36600 36600 0
259 20250313 160100 34696085100 36600 36600 36600 36600 0
260 20250313 160000 34696085100 36600 36600 36600 36600 0
261 20250313 155900 34696085100 36600 36600 36600 36600 0
262 20250313 155800 34696085100 36600 36600 36600 36600 0
263 20250313 155700 34696085100 36600 36600 36600 36600 0
264 20250313 155600 34696085100 36600 36600 36600 36600 0
265 20250313 155500 34696085100 36600 36600 36600 36600 0
266 20250313 155400 34696085100 36600 36600 36600 36600 0
267 20250313 155300 34696085100 36600 36600 36600 36600 0
268 20250313 155200 34696085100 36600 36600 36600 36600 0
269 20250313 155100 34696085100 36600 36600 36600 36600 0
270 20250313 155000 34696085100 36600 36600 36600 36600 0
271 20250313 154900 34696085100 36600 36600 36600 36600 0
272 20250313 154800 34696085100 36600 36600 36600 36600 10141
273 20250313 154700 34696085100 36600 36600 36600 36600 0
274 20250313 154600 34696085100 36600 36600 36600 36600 0
275 20250313 154500 34696085100 36600 36600 36600 36600 0
276 20250313 154400 34696085100 36600 36600 36600 36600 0
277 20250313 154300 34696085100 36600 36600 36600 36600 0
278 20250313 154200 34696085100 36600 36600 36600 36600 0
279 20250313 154100 34696085100 36600 36600 36600 36600 0
280 20250313 154000 34696085100 36600 36600 36600 36600 0
281 20250313 153900 34696085100 36600 36600 36600 36600 0
282 20250313 153800 34696085100 36600 36600 36600 36600 0
283 20250313 153700 34696085100 36600 36600 36600 36600 0
284 20250313 153600 34696085100 36600 36600 36600 36600 0
285 20250313 153500 34696085100 36600 36600 36600 36600 0
286 20250313 153400 34696085100 36600 36600 36600 36600 0
287 20250313 153300 34696085100 36600 36600 36600 36600 0
288 20250313 153200 34696085100 36600 36600 36600 36600 0
289 20250313 153100 34696085100 36600 36600 36600 36600 0
290 20250313 153000 34696085100 36600 36600 36600 36600 10141
291 20250313 152900 34324924500 36600 36600 36600 36600 0
292 20250313 152800 34324924500 36600 36600 36600 36600 0
293 20250313 152700 34324924500 36600 36600 36600 36600 0
294 20250313 152600 34324924500 36600 36600 36600 36600 0
295 20250313 152500 34324924500 36600 36600 36600 36600 0
296 20250313 152400 34324924500 36600 36600 36600 36600 0
297 20250313 152300 34324924500 36600 36600 36600 36600 0
298 20250313 152200 34324924500 36600 36600 36600 36600 0
299 20250313 152100 34324924500 36600 36600 36600 36600 0
300 20250313 152000 34324924500 36600 36600 36600 36600 0
301 20250313 151900 34324924500 36600 36550 36600 36500 3424
302 20250313 151800 34199764350 36550 36550 36600 36550 960
303 20250313 151700 34164655650 36600 36600 36650 36550 2152
304 20250313 151600 34085876050 36600 36650 36650 36600 958
305 20250313 151500 34050812150 36600 36600 36650 36550 1333
306 20250313 151400 34002046000 36600 36600 36700 36550 518
307 20250313 151300 33983097575 36600 36550 36600 36550 1822
308 20250313 151200 33916462925 36550 36700 36700 36550 5842
309 20250313 151100 33702506250 36725 36700 36750 36700 401
310 20250313 151000 33687786200 36700 36700 36800 36700 530
311 20250313 150900 33668326175 36750 36800 36800 36750 2036
312 20250313 150800 33593491425 36750 36750 36800 36750 1199
313 20250313 150700 33549403700 36800 36775 36800 36725 681
314 20250313 150600 33524374675 36775 36750 36775 36750 1049
315 20250313 150500 33485814200 36750 36800 36825 36750 1708
316 20250313 150400 33422975775 36825 36850 36850 36800 775
317 20250313 150300 33394426050 36850 36800 36850 36750 1111
318 20250313 150200 33353521375 36800 36750 36800 36725 3617
319 20250313 150100 33220452975 36750 36750 36750 36700 731
320 20250313 150000 33193592175 36700 36750 36750 36700 401
321 20250313 145900 33178867925 36750 36750 36750 36700 105
322 20250313 145800 33175013325 36750 36750 36800 36700 431
323 20250313 145700 33159173375 36750 36725 36800 36725 1172
324 20250313 145600 33116102250 36700 36650 36800 36650 2346
325 20250313 145500 33029938800 36650 36600 36650 36600 1233
326 20250313 145400 32984751900 36650 36550 36650 36550 1076
327 20250313 145300 32945370300 36600 36550 36600 36550 298
328 20250313 145200 32934473250 36550 36550 36550 36500 205
329 20250313 145100 32926982800 36550 36500 36600 36500 218
330 20250313 145000 32919014750 36500 36550 36550 36500 293
331 20250313 144900 32908317650 36550 36500 36600 36500 437
332 20250313 144800 32892351550 36500 36450 36525 36400 873
333 20250313 144700 32860507700 36500 36450 36500 36400 1311
334 20250313 144600 32812726950 36450 36450 36475 36450 325
335 20250313 144500 32800880550 36450 36500 36525 36450 1647
336 20250313 144400 32740765125 36500 36525 36525 36500 199
337 20250313 144300 32733500025 36525 36525 36525 36500 186
338 20250313 144200 32726709250 36500 36550 36575 36500 1529
339 20250313 144100 32670840650 36550 36550 36575 36550 356
340 20250313 144000 32657827550 36550 36600 36600 36550 1021
341 20250313 143900 32620485700 36600 36650 36650 36600 890
342 20250313 143800 32587905800 36650 36625 36700 36600 174
343 20250313 143700 32581530125 36600 36650 36675 36600 1800
344 20250313 143600 32515562400 36650 36725 36725 36650 118
345 20250313 143500 32511232025 36750 36700 36750 36700 1018
346 20250313 143400 32473865775 36650 36750 36750 36650 1142
347 20250313 143300 32431950825 36750 36750 36800 36750 595
348 20250313 143200 32410083975 36800 36800 36800 36750 1816
349 20250313 143100 32343296525 36800 36750 36800 36750 1558
350 20250313 143000 32286008025 36725 36750 36750 36725 303
351 20250313 142900 32274873775 36725 36750 36750 36725 789
352 20250313 142800 32245879025 36750 36750 36750 36750 164
353 20250313 142700 32239852025 36750 36700 36750 36700 2399
354 20250313 142600 32151801975 36700 36650 36700 36650 1015
355 20250313 142500 32114557775 36650 36600 36650 36600 270
356 20250313 142400 32104665975 36650 36650 36650 36600 393
357 20250313 142300 32090270475 36650 36600 36650 36600 1382
358 20250313 142200 32039669125 36550 36600 36600 36550 178
359 20250313 142100 32033155425 36600 36550 36600 36550 66
360 20250313 142000 32030741075 36550 36600 36600 36550 523
361 20250313 141900 32011620675 36550 36600 36600 36550 513
362 20250313 141800 31992845475 36600 36600 36650 36600 1640
363 20250313 141700 31932821425 36650 36650 36650 36600 219
364 20250313 141600 31924797925 36650 36600 36650 36600 202
365 20250313 141500 31917400925 36650 36625 36650 36600 564
366 20250313 141400 31896752200 36625 36650 36650 36600 353
367 20250313 141300 31883815275 36650 36600 36650 36600 319
368 20250313 141200 31872135925 36600 36650 36650 36600 708
369 20250313 141100 31846218275 36650 36650 36700 36600 1599
370 20250313 141000 31787579225 36700 36650 36700 36650 539
371 20250313 140900 31767814125 36650 36600 36650 36600 512
372 20250313 140800 31749054275 36600 36600 36650 36600 650
373 20250313 140700 31725264125 36550 36600 36600 36550 379
374 20250313 140600 31711394625 36600 36650 36700 36600 4027
375 20250313 140500 31563947425 36650 36600 36650 36600 523
376 20250313 140400 31544791675 36600 36700 36700 36600 1002
377 20250313 140300 31508070175 36700 36700 36700 36650 168
378 20250313 140200 31501904625 36700 36650 36700 36650 241
379 20250313 140100 31493071075 36650 36700 36700 36600 690
380 20250313 140000 31467787525 36700 36700 36700 36600 1054
381 20250313 135900 31429174175 36700 36650 36700 36650 1258
382 20250313 135800 31383009575 36650 36700 36700 36600 1086
383 20250313 135700 31343202325 36700 36525 36700 36500 1261
384 20250313 135600 31297047200 36525 36500 36550 36500 573
385 20250313 135500 31276110025 36550 36500 36550 36500 1429
386 20250313 135400 31223950825 36550 36600 36650 36550 2503
387 20250313 135300 31132379075 36600 36600 36650 36600 768
388 20250313 135200 31104264450 36600 36650 36650 36600 868
389 20250313 135100 31072459050 36650 36650 36750 36650 455
390 20250313 135000 31055769300 36650 36850 36850 36650 2076
391 20250313 134900 30979571600 36750 36750 36800 36750 1350
392 20250313 134800 30929904700 36750 36725 36800 36700 950
393 20250313 134700 30894979575 36700 36750 36750 36700 1445
394 20250313 134600 30841927675 36750 36750 36750 36700 1379
395 20250313 134500 30791292775 36700 36750 36800 36700 533
396 20250313 134400 30771703525 36800 36750 36800 36700 1731
397 20250313 134300 30708093575 36750 36800 36900 36750 4200
398 20250313 134200 30553376175 36850 36600 36850 36600 6986
399 20250313 134100 30296694625 36600 36650 36700 36550 2330
400 20250313 134000 30211339975 36650 36600 36650 36550 708
401 20250313 133900 30185427500 36500 36600 36600 36400 688
402 20250313 133800 30160256650 36600 36325 36625 36325 4993
403 20250313 133700 29977881100 36350 36325 36350 36250 833
404 20250313 133600 29947650675 36325 36300 36350 36300 384
405 20250313 133500 29933709825 36400 36200 36450 36200 2628
406 20250313 133400 29838067625 36200 36200 36300 36150 3975
407 20250313 133300 29694157675 36200 36300 36350 36200 2256
408 20250313 133200 29612355925 36300 36400 36400 36300 566
409 20250313 133100 29591781025 36400 36350 36400 36350 188
410 20250313 133000 29584944725 36350 36400 36400 36350 174
411 20250313 132900 29578617700 36350 36400 36400 36350 932
412 20250313 132800 29544718150 36400 36350 36400 36300 1002
413 20250313 132700 29508294200 36350 36300 36350 36250 276
414 20250313 132600 29498277325 36250 36300 36300 36250 115
415 20250313 132500 29494108325 36300 36300 36300 36250 287
416 20250313 132400 29483694025 36250 36250 36250 36250 61
417 20250313 132300 29481482775 36200 36250 36250 36200 964
418 20250313 132200 29446576425 36250 36200 36250 36200 334
419 20250313 132100 29434472225 36250 36200 36300 36200 110
420 20250313 132000 29430487175 36250 36300 36325 36250 1218
421 20250313 131900 29386321500 36300 36300 36300 36250 637
422 20250313 131800 29363214375 36250 36200 36300 36200 356
423 20250313 131700 29350308675 36200 36200 36250 36200 349
424 20250313 131600 29337665925 36200 36225 36250 36200 375
425 20250313 131500 29324077725 36250 36200 36250 36150 1204
426 20250313 131400 29280520575 36150 36150 36200 36150 621
427 20250313 131300 29258069875 36200 36200 36250 36200 1079
428 20250313 131200 29219006575 36200 36200 36200 36200 218
429 20250313 131100 29211114975 36200 36250 36250 36200 1539
430 20250313 131000 29155358500 36250 36200 36250 36200 200
431 20250313 130900 29148116200 36200 36200 36250 36150 193
432 20250313 130800 29141131250 36150 36250 36250 36150 396
433 20250313 130700 29126800400 36250 36200 36250 36150 938
434 20250313 130600 29092845500 36200 36200 36200 36200 934
435 20250313 130500 29059034700 36200 36200 36200 36200 422
436 20250313 130400 29043758300 36200 36200 36250 36200 3785
437 20250313 130300 28906741200 36200 36200 36300 36200 212
438 20250313 130200 28899060950 36250 36250 36250 36250 1060
439 20250313 130100 28860635950 36250 36300 36350 36250 211
440 20250313 130000 28852975450 36300 36350 36350 36300 52
441 20250313 125900 28851086600 36300 36375 36375 36200 3787
442 20250313 125800 28713683850 36375 36350 36375 36350 508
443 20250313 125700 28695216275 36350 36350 36375 36350 334
444 20250313 125600 28683071750 36400 36350 36400 36350 202
445 20250313 125500 28675725400 36350 36400 36450 36350 708
446 20250313 125400 28649949450 36450 36425 36450 36400 183
447 20250313 125300 28643280250 36450 36450 36500 36425 205
448 20250313 125200 28635808650 36450 36350 36450 36350 421
449 20250313 125100 28620479750 36400 36400 36400 36350 541
450 20250313 125000 28600801750 36350 36400 36400 36350 579
451 20250313 124900 28579739100 36400 36400 36400 36350 66
452 20250313 124800 28577338250 36400 36400 36400 36350 1456
453 20250313 124700 28524340900 36400 36400 36450 36400 320
454 20250313 124600 28512686250 36400 36450 36450 36400 33
455 20250313 124500 28511483650 36450 36450 36450 36450 500
456 20250313 124400 28493258650 36500 36500 36500 36500 239
457 20250313 124300 28484535150 36500 36300 36500 36300 1541
458 20250313 124200 28428378200 36300 36300 36400 36300 421
459 20250313 124100 28413094900 36300 36300 36350 36300 694
460 20250313 124000 28387897700 36300 36300 36350 36300 1519
461 20250313 123900 28332737150 36300 36350 36350 36300 154
462 20250313 123800 28327146750 36350 36400 36400 36300 584
463 20250313 123700 28305929000 36350 36350 36350 36300 495
464 20250313 123600 28287942750 36350 36400 36400 36350 678
465 20250313 123500 28263297350 36400 36450 36450 36350 508
466 20250313 123400 28244805300 36400 36400 36450 36400 309
467 20250313 123300 28233543200 36450 36500 36500 36400 510
468 20250313 123200 28214962700 36450 36475 36500 36450 1472
469 20250313 123100 28161303075 36500 36500 36550 36500 674
470 20250313 123000 28136699100 36500 36550 36550 36500 363
471 20250313 122900 28123447375 36550 36500 36550 36450 1145
472 20250313 122800 28081648125 36500 36450 36500 36450 478
473 20250313 122700 28064216325 36500 36500 36550 36450 1344
474 20250313 122600 28015128600 36550 36450 36550 36400 1234
475 20250313 122500 27970107350 36350 36400 36450 36350 3120
476 20250313 122400 27856529900 36300 36300 36350 36300 1049
477 20250313 122300 27818409600 36300 36250 36350 36250 494
478 20250313 122200 27800485550 36250 36250 36300 36250 558
479 20250313 122100 27780257900 36225 36250 36250 36200 504
480 20250313 122000 27762011800 36200 36250 36300 36200 886
481 20250313 121900 27729889675 36275 36275 36300 36250 980
482 20250313 121800 27694354225 36250 36300 36300 36250 188
483 20250313 121700 27687531625 36300 36250 36300 36200 1159
484 20250313 121600 27645518600 36250 36200 36250 36200 437
485 20250313 121500 27629694050 36250 36150 36250 36150 2386
486 20250313 121400 27543309575 36150 36050 36150 36050 1484
487 20250313 121300 27489726025 36050 36000 36050 36000 1140
488 20250313 121200 27448664025 36050 36050 36100 36000 2837
489 20250313 121100 27346504625 36050 36050 36100 36000 796
490 20250313 121000 27317815525 36050 36000 36050 36000 3600
491 20250313 120900 27188036875 36000 36050 36050 36000 1334
492 20250313 120800 27140005775 36000 36050 36050 36000 1989
493 20250313 120700 27068384300 36050 36075 36075 36000 3808
494 20250313 120600 26931143100 36050 36075 36075 36050 2363
495 20250313 120500 26845956675 36100 36100 36125 36100 1662
496 20250313 120400 26785956650 36100 36100 36200 36100 1427
497 20250313 120300 26734371100 36100 36125 36125 36100 1151
498 20250313 120200 26692817050 36125 36150 36175 36100 1509
499 20250313 120100 26638274450 36150 36225 36250 36150 538
500 20250313 120000 26618797550 36200 36250 36275 36200 1043
501 20250313 115900 26580994350 36250 36200 36250 36150 831
502 20250313 115800 26550912150 36150 36150 36250 36150 1327
503 20250313 115700 26502940525 36150 36150 36250 36150 1042
504 20250313 115600 26465236625 36200 36100 36250 36050 4861
505 20250313 115500 26289669850 36100 36175 36175 36100 4022
506 20250313 115400 26144350475 36150 36150 36200 36150 905
507 20250313 115300 26111632675 36150 36250 36250 36150 7357
508 20250313 115200 25845239050 36250 36250 36300 36200 2279
509 20250313 115100 25762624100 36250 36275 36300 36250 2554
510 20250313 115000 25670035425 36250 36300 36300 36250 1080
511 20250313 114900 25630870200 36300 36450 36500 36300 6662
512 20250313 114800 25388682250 36450 36500 36500 36450 396
513 20250313 114700 25374247150 36500 36500 36500 36450 668
514 20250313 114600 25349865350 36500 36500 36550 36500 301
515 20250313 114500 25338877050 36500 36550 36550 36500 419
516 20250313 114400 25323571450 36550 36500 36550 36500 254
517 20250313 114300 25314295900 36500 36400 36500 36400 480
518 20250313 114200 25296777200 36450 36450 36450 36450 411
519 20250313 114100 25281796250 36450 36400 36450 36400 393
520 20250313 114000 25267483000 36400 36425 36500 36400 1379
521 20250313 113900 25217280400 36400 36400 36450 36350 1782
522 20250313 113800 25152428000 36400 36500 36500 36400 589
523 20250313 113700 25130965475 36450 36400 36500 36400 780
524 20250313 113600 25102546675 36450 36400 36450 36400 1241
525 20250313 113500 25057373225 36400 36400 36500 36400 3583
526 20250313 113400 24926883925 36400 36400 36450 36350 2110
527 20250313 113300 24850074375 36400 36450 36450 36400 2608
528 20250313 113200 24755141375 36400 36425 36500 36400 2870
529 20250313 113100 24650584125 36425 36500 36500 36400 5694
530 20250313 113000 24442910975 36500 36500 36550 36500 706
531 20250313 112900 24417128725 36500 36550 36550 36500 1975
532 20250313 112800 24344948675 36550 36550 36550 36550 2572
533 20250313 112700 24250942075 36550 36550 36600 36550 435
534 20250313 112600 24235031175 36600 36575 36600 36525 2987
535 20250313 112500 24125848625 36550 36650 36650 36550 791
536 20250313 112400 24096897775 36600 36650 36650 36600 150
537 20250313 112300 24091400325 36600 36650 36650 36600 327
538 20250313 112200 24079428325 36650 36600 36650 36600 216
539 20250313 112100 24071517025 36600 36550 36650 36550 2471
540 20250313 112000 23981078925 36550 36550 36600 36550 379
541 20250313 111900 23967225275 36600 36550 36600 36550 693
542 20250313 111800 23941895625 36550 36600 36600 36500 2367
543 20250313 111700 23855391925 36600 36600 36600 36550 1914
544 20250313 111600 23785407875 36600 36650 36700 36600 281
545 20250313 111500 23775115350 36600 36600 36650 36550 2315
546 20250313 111400 23690370300 36650 36600 36650 36600 618
547 20250313 111300 23667750650 36600 36650 36650 36600 343
548 20250313 111200 23655195300 36650 36650 36650 36600 495
549 20250313 111100 23637054050 36650 36650 36700 36600 1584
550 20250313 111000 23579017900 36650 36650 36700 36650 222
551 20250313 110900 23570879825 36700 36750 36750 36650 309
552 20250313 110800 23559547125 36700 36700 36750 36700 475
553 20250313 110700 23542114325 36750 36750 36775 36700 1710
554 20250313 110600 23479298950 36750 36800 36800 36750 148
555 20250313 110500 23473859700 36800 36750 36800 36750 1260
556 20250313 110400 23427530150 36750 36800 36850 36750 481
557 20250313 110300 23409829050 36800 36800 36850 36750 1706
558 20250313 110200 23347042900 36800 36800 36800 36775 980
559 20250313 110100 23310980050 36800 36800 36800 36750 279
560 20250313 110000 23300721750 36800 36725 36800 36725 1084
561 20250313 105900 23260854000 36725 36550 36725 36550 4852
562 20250313 105800 23082965925 36550 36550 36600 36550 390
563 20250313 105700 23068709325 36550 36500 36550 36500 494
564 20250313 105600 23050654175 36500 36550 36600 36500 851
565 20250313 105500 23019546975 36550 36600 36600 36550 646
566 20250313 105400 22995933675 36550 36550 36600 36500 1163
567 20250313 105300 22953453775 36500 36500 36600 36450 1601
568 20250313 105200 22895024700 36550 36550 36600 36475 4099
569 20250313 105100 22745386900 36550 36550 36550 36500 2295
570 20250313 105000 22661551300 36550 36600 36650 36550 7462
571 20250313 104900 22388565400 36600 36600 36650 36600 1555
572 20250313 104800 22331641200 36650 36650 36700 36600 1872
573 20250313 104700 22263035850 36650 36625 36650 36600 807
574 20250313 104600 22233465425 36625 36650 36700 36600 1716
575 20250313 104500 22170628650 36650 36600 36675 36600 1635
576 20250313 104400 22110721700 36600 36700 36700 36600 1673
577 20250313 104300 22049441850 36700 36750 36750 36700 607
578 20250313 104200 22027151150 36700 36650 36750 36650 1507
579 20250313 104100 21971879475 36650 36700 36750 36650 1524
580 20250313 104000 21915967825 36750 36650 36750 36650 1082
581 20250313 103900 21876289725 36750 36650 36750 36650 759
582 20250313 103800 21848464825 36750 36650 36750 36650 1204
583 20250313 103700 21804300775 36750 36650 36750 36650 3375
584 20250313 103600 21680582675 36650 36700 36750 36650 2707
585 20250313 103500 21581369575 36700 36800 36800 36650 3414
586 20250313 103400 21456068875 36700 36750 36800 36700 2021
587 20250313 103300 21381807425 36750 36750 36800 36750 2570
588 20250313 103200 21287299225 36750 36850 36900 36750 590
589 20250313 103100 21265587125 36750 36875 36900 36750 1487
590 20250313 103000 21210814750 36850 36900 36900 36800 1729
591 20250313 102900 21147089575 36900 36750 36900 36750 2302
592 20250313 102800 21062387475 36700 36750 36800 36650 3751
593 20250313 102700 20924568950 36700 36750 36800 36700 8634
594 20250313 102600 20607380300 36750 36800 36850 36750 3203
595 20250313 102500 20489524675 36800 36850 36900 36800 4224
596 20250313 102400 20333979275 36850 36850 36900 36850 772
597 20250313 102300 20305512975 36850 36950 36950 36850 1870
598 20250313 102200 20236537225 36950 36900 36950 36900 703
599 20250313 102100 20210596075 36900 36900 36950 36850 7046
600 20250313 102000 19950727225 36900 36950 37000 36900 1584
601 20250313 101900 19892264925 36950 37100 37100 36950 6439
602 20250313 101800 19654074725 37100 37050 37150 37050 852
603 20250313 101700 19622499725 37050 37100 37100 37050 355
604 20250313 101600 19609339525 37050 37200 37200 37050 3476
605 20250313 101500 19480459525 37100 37200 37200 37100 2540
606 20250313 101400 19386098475 37200 37150 37200 37150 180
607 20250313 101300 19379408425 37150 37200 37200 37150 867
608 20250313 101200 19347186175 37250 37200 37250 37150 936
609 20250313 101100 19312366125 37200 37150 37250 37150 2392
610 20250313 101000 19223339175 37150 37100 37150 37100 1946
611 20250313 100900 19151056675 37100 37100 37150 37100 466
612 20250313 100800 19133758750 37100 37100 37100 37100 245
613 20250313 100700 19124669250 37100 37150 37150 37050 358
614 20250313 100600 19111378125 37100 37075 37150 37000 3177
615 20250313 100500 18993627400 37075 37050 37100 37000 1883
616 20250313 100400 18923872525 37100 37050 37100 37050 836
617 20250313 100300 18892893075 37050 37100 37100 37050 1015
618 20250313 100200 18855273825 37100 37100 37100 37050 2160
619 20250313 100100 18775192175 37100 37150 37150 37100 328
620 20250313 100000 18763021525 37150 37150 37200 37100 775
621 20250313 095900 18734229600 37150 37250 37250 37150 425
622 20250313 095800 18718414825 37250 37250 37300 37200 359
623 20250313 095700 18705042925 37200 37100 37350 37100 5073
624 20250313 095600 18516093925 37150 37125 37150 37050 1714
625 20250313 095500 18452505850 37125 37150 37200 37100 2137
626 20250313 095400 18373121600 37150 37200 37250 37150 1013
627 20250313 095300 18335454525 37200 37300 37300 37200 1285
628 20250313 095200 18287640875 37200 37325 37350 37200 2971
629 20250313 095100 18176857625 37350 37300 37350 37300 2566
630 20250313 095000 18081065950 37250 37250 37350 37250 2483
631 20250313 094900 17988456800 37250 37200 37300 37200 3560
632 20250313 094800 17855794775 37200 37200 37225 37100 6876
633 20250313 094700 17600146025 37200 37200 37250 37150 3318
634 20250313 094600 17476720875 37200 37250 37250 37200 1849
635 20250313 094500 17407923825 37250 37300 37350 37200 2162
636 20250313 094400 17327288625 37350 37350 37350 37300 5175
637 20250313 094300 17134083100 37350 37250 37350 37150 5135
638 20250313 094200 16942577175 37250 37100 37250 37050 3019
639 20250313 094100 16830458225 37100 37000 37100 37000 1346
640 20250313 094000 16780607275 37050 37100 37100 37000 1476
641 20250313 093900 16725915725 37000 37150 37200 37000 3093
642 20250313 093800 16611288850 37200 37200 37350 37150 6541
643 20250313 093700 16367622500 37200 37200 37250 37150 3900
644 20250313 093600 16222551075 37200 36950 37200 36950 4776
645 20250313 093500 16045563725 37000 36850 37000 36850 2394
646 20250313 093400 15957183625 36900 36900 36900 36850 1571
647 20250313 093300 15899230825 36900 36950 37000 36850 2484
648 20250313 093200 15807565725 36950 36850 37000 36800 2448
649 20250313 093100 15717183725 36850 36750 36850 36650 5458
650 20250313 093000 15516741175 36750 36850 36850 36750 2139
651 20250313 092900 15438096800 36800 37000 37000 36775 4574
652 20250313 092800 15269361375 37000 37050 37100 37000 2880
653 20250313 092700 15162689325 37100 37050 37150 37050 2750
654 20250313 092600 15060624275 37050 37250 37250 37050 4643
655 20250313 092500 14888206625 37250 37300 37300 37150 10131
656 20250313 092400 14510694775 37300 36900 37300 36750 8726
657 20250313 092300 14186760750 36900 36825 36900 36650 5067
658 20250313 092200 14000621800 36800 36750 36800 36700 3911
659 20250313 092100 13856951675 36750 36675 36800 36650 5007
660 20250313 092000 13673044475 36650 36850 36900 36650 6555
661 20250313 091900 13432023975 36900 36850 37000 36850 11355
662 20250313 091800 13012700475 36850 36450 36900 36450 5387
663 20250313 091700 12815098500 36550 36300 36600 36200 12332
664 20250313 091600 12366990550 36300 36300 36450 36200 11970
665 20250313 091500 11932468700 36300 36550 36600 36250 6891
666 20250313 091400 11681860100 36550 36700 36750 36150 31797
667 20250313 091300 10523414600 36700 36800 36800 36650 10349
668 20250313 091200 10143356625 36700 37100 37100 36700 17070
669 20250313 091100 9513521700 37050 37050 37200 37000 7368
670 20250313 091000 9240240675 37050 37050 37250 37000 8964
671 20250313 090900 8907969875 37050 37200 37200 37050 12540
672 20250313 090800 8442796000 37200 37400 37400 37150 10948
673 20250313 090700 8034973275 37400 37250 37450 37200 7879
674 20250313 090600 7740712750 37250 37450 37500 37100 25348
675 20250313 090500 6795346300 37500 37650 37700 37450 15317
676 20250313 090400 6219945425 37650 37850 37950 37650 23064
677 20250313 090300 5347305800 37900 38100 38150 37750 30712
678 20250313 090200 4182130975 38100 37700 38150 37500 38812
679 20250313 090100 2714700050 37750 37400 37800 37350 17147
680 20250313 090000 2069981700 37500 37900 37950 37400 54784