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

716
226950/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,205400,52177322000,45300,45300,45300,45300,5291
20250313,205300,52177322000,45300,45300,45300,45300,0
20250313,205200,52177322000,45300,45300,45300,45300,0
20250313,205100,52177322000,45300,45300,45300,45300,0
20250313,205000,52177322000,45300,45300,45300,45300,0
20250313,204900,52177322000,45300,45300,45300,45300,0
20250313,204800,52177322000,45300,45300,45300,45300,0
20250313,204700,52177322000,45300,45300,45300,45300,0
20250313,204600,52177322000,45300,45300,45300,45300,0
20250313,204500,52177322000,45300,45300,45300,45300,0
20250313,204400,52177322000,45300,45300,45300,45300,0
20250313,204300,52177322000,45300,45300,45300,45300,0
20250313,204200,52177322000,45300,45300,45300,45300,0
20250313,204100,52177322000,45300,45300,45300,45300,0
20250313,204000,52177322000,45300,45300,45300,45300,0
20250313,203900,52177322000,45300,45300,45300,45300,0
20250313,203800,52177322000,45300,45300,45300,45300,0
20250313,203700,52177322000,45300,45300,45300,45300,0
20250313,203600,52177322000,45300,45300,45300,45300,0
20250313,203500,52177322000,45300,45300,45300,45300,0
20250313,203400,52177322000,45300,45300,45300,45300,0
20250313,203300,52177322000,45300,45300,45300,45300,0
20250313,203200,52177322000,45300,45300,45300,45300,0
20250313,203100,52177322000,45300,45300,45300,45300,0
20250313,203000,52177322000,45300,45300,45300,45300,0
20250313,202900,52177322000,45300,45300,45300,45300,0
20250313,202800,52177322000,45300,45300,45300,45300,0
20250313,202700,52177322000,45300,45300,45300,45300,0
20250313,202600,52177322000,45300,45300,45300,45300,0
20250313,202500,52177322000,45300,45300,45300,45300,0
20250313,202400,52177322000,45300,45300,45300,45300,5291
20250313,202300,52177322000,45300,45300,45300,45300,0
20250313,202200,52177322000,45300,45300,45300,45300,0
20250313,202100,52177322000,45300,45300,45300,45300,0
20250313,202000,52177322000,45300,45300,45300,45300,0
20250313,201900,52177322000,45300,45300,45300,45300,0
20250313,201800,52177322000,45300,45300,45300,45300,0
20250313,201700,52177322000,45300,45300,45300,45300,0
20250313,201600,52177322000,45300,45300,45300,45300,0
20250313,201500,52177322000,45300,45300,45300,45300,0
20250313,201400,52177322000,45300,45300,45300,45300,0
20250313,201300,52177322000,45300,45300,45300,45300,0
20250313,201200,52177322000,45300,45300,45300,45300,0
20250313,201100,52177322000,45300,45300,45300,45300,0
20250313,201000,52177322000,45300,45300,45300,45300,0
20250313,200900,52177322000,45300,45300,45300,45300,0
20250313,200800,52177322000,45300,45300,45300,45300,0
20250313,200700,52177322000,45300,45300,45300,45300,0
20250313,200600,52177322000,45300,45300,45300,45300,0
20250313,200500,52177322000,45300,45300,45300,45300,0
20250313,200400,52177322000,45300,45300,45300,45300,0
20250313,200300,52177322000,45300,45300,45300,45300,0
20250313,200200,52177322000,45300,45300,45300,45300,0
20250313,200100,52177322000,45300,45300,45300,45300,0
20250313,200000,52177322000,45300,45300,45300,45300,0
20250313,195900,52177322000,45300,45300,45300,45300,0
20250313,195800,52177322000,45300,45300,45300,45300,0
20250313,195700,52177322000,45300,45300,45300,45300,0
20250313,195600,52177322000,45300,45300,45300,45300,0
20250313,195500,52177322000,45300,45300,45300,45300,0
20250313,195400,52177322000,45300,45300,45300,45300,5291
20250313,195300,52177322000,45300,45300,45300,45300,0
20250313,195200,52177322000,45300,45300,45300,45300,0
20250313,195100,52177322000,45300,45300,45300,45300,0
20250313,195000,52177322000,45300,45300,45300,45300,0
20250313,194900,52177322000,45300,45300,45300,45300,0
20250313,194800,52177322000,45300,45300,45300,45300,0
20250313,194700,52177322000,45300,45300,45300,45300,0
20250313,194600,52177322000,45300,45300,45300,45300,0
20250313,194500,52177322000,45300,45300,45300,45300,0
20250313,194400,52177322000,45300,45300,45300,45300,0
20250313,194300,52177322000,45300,45300,45300,45300,0
20250313,194200,52177322000,45300,45300,45300,45300,0
20250313,194100,52177322000,45300,45300,45300,45300,0
20250313,194000,52177322000,45300,45300,45300,45300,0
20250313,193900,52177322000,45300,45300,45300,45300,0
20250313,193800,52177322000,45300,45300,45300,45300,0
20250313,193700,52177322000,45300,45300,45300,45300,0
20250313,193600,52177322000,45300,45300,45300,45300,0
20250313,193500,52177322000,45300,45300,45300,45300,0
20250313,193400,52177322000,45300,45300,45300,45300,0
20250313,193300,52177322000,45300,45300,45300,45300,0
20250313,193200,52177322000,45300,45300,45300,45300,0
20250313,193100,52177322000,45300,45300,45300,45300,0
20250313,193000,52177322000,45300,45300,45300,45300,0
20250313,192900,52177322000,45300,45300,45300,45300,0
20250313,192800,52177322000,45300,45300,45300,45300,0
20250313,192700,52177322000,45300,45300,45300,45300,0
20250313,192600,52177322000,45300,45300,45300,45300,0
20250313,192500,52177322000,45300,45300,45300,45300,0
20250313,192400,52177322000,45300,45300,45300,45300,5291
20250313,192300,52177322000,45300,45300,45300,45300,0
20250313,192200,52177322000,45300,45300,45300,45300,0
20250313,192100,52177322000,45300,45300,45300,45300,0
20250313,192000,52177322000,45300,45300,45300,45300,0
20250313,191900,52177322000,45300,45300,45300,45300,0
20250313,191800,52177322000,45300,45300,45300,45300,0
20250313,191700,52177322000,45300,45300,45300,45300,0
20250313,191600,52177322000,45300,45300,45300,45300,0
20250313,191500,52177322000,45300,45300,45300,45300,0
20250313,191400,52177322000,45300,45300,45300,45300,0
20250313,191300,52177322000,45300,45300,45300,45300,0
20250313,191200,52177322000,45300,45300,45300,45300,0
20250313,191100,52177322000,45300,45300,45300,45300,0
20250313,191000,52177322000,45300,45300,45300,45300,0
20250313,190900,52177322000,45300,45300,45300,45300,0
20250313,190800,52177322000,45300,45300,45300,45300,0
20250313,190700,52177322000,45300,45300,45300,45300,0
20250313,190600,52177322000,45300,45300,45300,45300,0
20250313,190500,52177322000,45300,45300,45300,45300,0
20250313,190400,52177322000,45300,45300,45300,45300,0
20250313,190300,52177322000,45300,45300,45300,45300,0
20250313,190200,52177322000,45300,45300,45300,45300,0
20250313,190100,52177322000,45300,45300,45300,45300,0
20250313,190000,52177322000,45300,45300,45300,45300,0
20250313,185900,52177322000,45300,45300,45300,45300,0
20250313,185800,52177322000,45300,45300,45300,45300,0
20250313,185700,52177322000,45300,45300,45300,45300,0
20250313,185600,52177322000,45300,45300,45300,45300,0
20250313,185500,52177322000,45300,45300,45300,45300,0
20250313,185400,52177322000,45300,45300,45300,45300,5291
20250313,185300,52177322000,45300,45300,45300,45300,0
20250313,185200,52177322000,45300,45300,45300,45300,0
20250313,185100,52177322000,45300,45300,45300,45300,0
20250313,185000,52177322000,45300,45300,45300,45300,0
20250313,184900,52177322000,45300,45300,45300,45300,0
20250313,184800,52177322000,45300,45300,45300,45300,0
20250313,184700,52177322000,45300,45300,45300,45300,0
20250313,184600,52177322000,45300,45300,45300,45300,0
20250313,184500,52177322000,45300,45300,45300,45300,0
20250313,184400,52177322000,45300,45300,45300,45300,0
20250313,184300,52177322000,45300,45300,45300,45300,0
20250313,184200,52177322000,45300,45300,45300,45300,0
20250313,184100,52177322000,45300,45300,45300,45300,0
20250313,184000,52177322000,45300,45300,45300,45300,0
20250313,183900,52177322000,45300,45300,45300,45300,0
20250313,183800,52177322000,45300,45300,45300,45300,0
20250313,183700,52177322000,45300,45300,45300,45300,0
20250313,183600,52177322000,45300,45300,45300,45300,0
20250313,183500,52177322000,45300,45300,45300,45300,0
20250313,183400,52177322000,45300,45300,45300,45300,0
20250313,183300,52177322000,45300,45300,45300,45300,0
20250313,183200,52177322000,45300,45300,45300,45300,0
20250313,183100,52177322000,45300,45300,45300,45300,0
20250313,183000,52177322000,45300,45300,45300,45300,0
20250313,182900,52177322000,45300,45300,45300,45300,0
20250313,182800,52177322000,45300,45300,45300,45300,0
20250313,182700,52177322000,45300,45300,45300,45300,0
20250313,182600,52177322000,45300,45300,45300,45300,0
20250313,182500,52177322000,45300,45300,45300,45300,0
20250313,182400,52177322000,45300,45300,45300,45300,5291
20250313,182300,52177322000,45300,45300,45300,45300,0
20250313,182200,52177322000,45300,45300,45300,45300,0
20250313,182100,52177322000,45300,45300,45300,45300,0
20250313,182000,52177322000,45300,45300,45300,45300,0
20250313,181900,52177322000,45300,45300,45300,45300,0
20250313,181800,52177322000,45300,45300,45300,45300,0
20250313,181700,52177322000,45300,45300,45300,45300,0
20250313,181600,52177322000,45300,45300,45300,45300,0
20250313,181500,52177322000,45300,45300,45300,45300,0
20250313,181400,52177322000,45300,45300,45300,45300,0
20250313,181300,52177322000,45300,45300,45300,45300,0
20250313,181200,52177322000,45300,45300,45300,45300,0
20250313,181100,52177322000,45300,45300,45300,45300,0
20250313,181000,52177322000,45300,45300,45300,45300,0
20250313,180900,52177322000,45300,45300,45300,45300,0
20250313,180800,52177322000,45300,45300,45300,45300,0
20250313,180700,52177322000,45300,45300,45300,45300,0
20250313,180600,52177322000,45300,45300,45300,45300,0
20250313,180500,52177322000,45300,45300,45300,45300,0
20250313,180400,52177322000,45300,45300,45300,45300,0
20250313,180300,52177322000,45300,45300,45300,45300,0
20250313,180200,52177322000,45300,45300,45300,45300,0
20250313,180100,52177322000,45300,45300,45300,45300,0
20250313,180000,52177322000,45300,45300,45300,45300,0
20250313,175900,52177322000,45300,45300,45300,45300,0
20250313,175800,52177322000,45300,45300,45300,45300,0
20250313,175700,52177322000,45300,45300,45300,45300,0
20250313,175600,52177322000,45300,45300,45300,45300,0
20250313,175500,52177322000,45300,45300,45300,45300,0
20250313,175400,52177322000,45300,45300,45300,45300,5291
20250313,175300,52177322000,45300,45300,45300,45300,0
20250313,175200,52177322000,45300,45300,45300,45300,0
20250313,175100,52177322000,45300,45300,45300,45300,0
20250313,175000,52177322000,45300,45300,45300,45300,0
20250313,174900,52177322000,45300,45300,45300,45300,0
20250313,174800,52177322000,45300,45300,45300,45300,0
20250313,174700,52177322000,45300,45300,45300,45300,0
20250313,174600,52177322000,45300,45300,45300,45300,0
20250313,174500,52177322000,45300,45300,45300,45300,0
20250313,174400,52177322000,45300,45300,45300,45300,0
20250313,174300,52177322000,45300,45300,45300,45300,0
20250313,174200,52177322000,45300,45300,45300,45300,0
20250313,174100,52177322000,45300,45300,45300,45300,0
20250313,174000,52177322000,45300,45300,45300,45300,0
20250313,173900,52177322000,45300,45300,45300,45300,0
20250313,173800,52177322000,45300,45300,45300,45300,0
20250313,173700,52177322000,45300,45300,45300,45300,0
20250313,173600,52177322000,45300,45300,45300,45300,0
20250313,173500,52177322000,45300,45300,45300,45300,0
20250313,173400,52177322000,45300,45300,45300,45300,0
20250313,173300,52177322000,45300,45300,45300,45300,0
20250313,173200,52177322000,45300,45300,45300,45300,0
20250313,173100,52177322000,45300,45300,45300,45300,0
20250313,173000,52177322000,45300,45300,45300,45300,0
20250313,172900,52177322000,45300,45300,45300,45300,0
20250313,172800,52177322000,45300,45300,45300,45300,0
20250313,172700,52177322000,45300,45300,45300,45300,0
20250313,172600,52177322000,45300,45300,45300,45300,0
20250313,172500,52177322000,45300,45300,45300,45300,0
20250313,172400,52177322000,45300,45300,45300,45300,5291
20250313,172300,52177322000,45300,45300,45300,45300,0
20250313,172200,52177322000,45300,45300,45300,45300,0
20250313,172100,52177322000,45300,45300,45300,45300,0
20250313,172000,52177322000,45300,45300,45300,45300,0
20250313,171900,52177322000,45300,45300,45300,45300,0
20250313,171800,52177322000,45300,45300,45300,45300,0
20250313,171700,52177322000,45300,45300,45300,45300,0
20250313,171600,52177322000,45300,45300,45300,45300,0
20250313,171500,52177322000,45300,45300,45300,45300,0
20250313,171400,52177322000,45300,45300,45300,45300,0
20250313,171300,52177322000,45300,45300,45300,45300,0
20250313,171200,52177322000,45300,45300,45300,45300,0
20250313,171100,52177322000,45300,45300,45300,45300,0
20250313,171000,52177322000,45300,45300,45300,45300,0
20250313,170900,52177322000,45300,45300,45300,45300,0
20250313,170800,52177322000,45300,45300,45300,45300,0
20250313,170700,52177322000,45300,45300,45300,45300,0
20250313,170600,52177322000,45300,45300,45300,45300,0
20250313,170500,52177322000,45300,45300,45300,45300,0
20250313,170400,52177322000,45300,45300,45300,45300,0
20250313,170300,52177322000,45300,45300,45300,45300,0
20250313,170200,52177322000,45300,45300,45300,45300,0
20250313,170100,52177322000,45300,45300,45300,45300,0
20250313,170000,52177322000,45300,45300,45300,45300,0
20250313,165900,52177322000,45300,45300,45300,45300,0
20250313,165800,52177322000,45300,45300,45300,45300,0
20250313,165700,52177322000,45300,45300,45300,45300,0
20250313,165600,52177322000,45300,45300,45300,45300,0
20250313,165500,52177322000,45300,45300,45300,45300,0
20250313,165400,52177322000,45300,45300,45300,45300,5291
20250313,165300,52177322000,45300,45300,45300,45300,0
20250313,165200,52177322000,45300,45300,45300,45300,0
20250313,165100,52177322000,45300,45300,45300,45300,0
20250313,165000,52177322000,45300,45300,45300,45300,0
20250313,164900,52177322000,45300,45300,45300,45300,0
20250313,164800,52177322000,45300,45300,45300,45300,0
20250313,164700,52177322000,45300,45300,45300,45300,0
20250313,164600,52177322000,45300,45300,45300,45300,0
20250313,164500,52177322000,45300,45300,45300,45300,0
20250313,164400,52177322000,45300,45300,45300,45300,0
20250313,164300,52177322000,45300,45300,45300,45300,0
20250313,164200,52177322000,45300,45300,45300,45300,0
20250313,164100,52177322000,45300,45300,45300,45300,0
20250313,164000,52177322000,45300,45300,45300,45300,0
20250313,163900,52177322000,45300,45300,45300,45300,0
20250313,163800,52177322000,45300,45300,45300,45300,0
20250313,163700,52177322000,45300,45300,45300,45300,0
20250313,163600,52177322000,45300,45300,45300,45300,0
20250313,163500,52177322000,45300,45300,45300,45300,0
20250313,163400,52177322000,45300,45300,45300,45300,0
20250313,163300,52177322000,45300,45300,45300,45300,0
20250313,163200,52177322000,45300,45300,45300,45300,0
20250313,163100,52177322000,45300,45300,45300,45300,0
20250313,163000,52177322000,45300,45300,45300,45300,0
20250313,162900,52177322000,45300,45300,45300,45300,0
20250313,162800,52177322000,45300,45300,45300,45300,0
20250313,162700,52177322000,45300,45300,45300,45300,0
20250313,162600,52177322000,45300,45300,45300,45300,0
20250313,162500,52177322000,45300,45300,45300,45300,0
20250313,162400,52177322000,45300,45300,45300,45300,5291
20250313,162300,52177322000,45300,45300,45300,45300,0
20250313,162200,52177322000,45300,45300,45300,45300,0
20250313,162100,52177322000,45300,45300,45300,45300,0
20250313,162000,52177322000,45300,45300,45300,45300,0
20250313,161900,52177322000,45300,45300,45300,45300,0
20250313,161800,52177322000,45300,45300,45300,45300,0
20250313,161700,52177322000,45300,45300,45300,45300,0
20250313,161600,52177322000,45300,45300,45300,45300,0
20250313,161500,52177322000,45300,45300,45300,45300,0
20250313,161400,52177322000,45300,45300,45300,45300,0
20250313,161300,52177322000,45300,45300,45300,45300,0
20250313,161200,52177322000,45300,45300,45300,45300,0
20250313,161100,52177322000,45300,45300,45300,45300,0
20250313,161000,52177322000,45300,45300,45300,45300,0
20250313,160900,52177322000,45300,45300,45300,45300,0
20250313,160800,52177322000,45300,45300,45300,45300,0
20250313,160700,52177322000,45300,45300,45300,45300,0
20250313,160600,52177322000,45300,45300,45300,45300,0
20250313,160500,52177322000,45300,45300,45300,45300,0
20250313,160400,52177322000,45300,45300,45300,45300,0
20250313,160300,52177322000,45300,45300,45300,45300,0
20250313,160200,52177322000,45300,45300,45300,45300,0
20250313,160100,52177322000,45300,45300,45300,45300,0
20250313,160000,52177322000,45300,45300,45300,45300,0
20250313,155900,52177322000,45300,45300,45300,45300,0
20250313,155800,52177322000,45300,45300,45300,45300,0
20250313,155700,52177322000,45300,45300,45300,45300,0
20250313,155600,52177322000,45300,45300,45300,45300,0
20250313,155500,52177322000,45300,45300,45300,45300,0
20250313,155400,52177322000,45300,45300,45300,45300,5291
20250313,155300,52177322000,45300,45300,45300,45300,0
20250313,155200,52177322000,45300,45300,45300,45300,0
20250313,155100,52177322000,45300,45300,45300,45300,0
20250313,155000,52177322000,45300,45300,45300,45300,0
20250313,154900,52177322000,45300,45300,45300,45300,0
20250313,154800,52177322000,45300,45300,45300,45300,0
20250313,154700,52177322000,45300,45300,45300,45300,0
20250313,154600,52177322000,45300,45300,45300,45300,0
20250313,154500,52177322000,45300,45300,45300,45300,0
20250313,154400,52177322000,45300,45300,45300,45300,0
20250313,154300,52177322000,45300,45300,45300,45300,0
20250313,154200,52177322000,45300,45300,45300,45300,0
20250313,154100,52177322000,45300,45300,45300,45300,0
20250313,154000,52177322000,45300,45300,45300,45300,0
20250313,153900,52177322000,45300,45300,45300,45300,0
20250313,153800,52177322000,45300,45300,45300,45300,0
20250313,153700,52177322000,45300,45300,45300,45300,0
20250313,153600,52177322000,45300,45300,45300,45300,0
20250313,153500,52177322000,45300,45300,45300,45300,0
20250313,153400,52177322000,45300,45300,45300,45300,0
20250313,153300,52177322000,45300,45300,45300,45300,0
20250313,153200,52177322000,45300,45300,45300,45300,0
20250313,153100,52177322000,45300,45300,45300,45300,0
20250313,153000,52177322000,45300,45300,45300,45300,5291
20250313,152900,51937639700,45450,45450,45450,45450,0
20250313,152800,51937639700,45450,45450,45450,45450,0
20250313,152700,51937639700,45450,45450,45450,45450,0
20250313,152600,51937639700,45450,45450,45450,45450,0
20250313,152500,51937639700,45450,45450,45450,45450,0
20250313,152400,51937639700,45450,45450,45450,45450,0
20250313,152300,51937639700,45450,45450,45450,45450,0
20250313,152200,51937639700,45450,45450,45450,45450,0
20250313,152100,51937639700,45450,45450,45450,45450,0
20250313,152000,51937639700,45450,45450,45450,45450,0
20250313,151900,51937639700,45450,45400,45500,45350,2017
20250313,151800,51846043650,45500,45500,45600,45400,1847
20250313,151700,51761985900,45600,45550,45700,45450,2681
20250313,151600,51639835575,45550,45325,45550,45300,4551
20250313,151500,51433080250,45300,45200,45400,45100,2117
20250313,151400,51337255150,45150,45150,45200,45100,1051
20250313,151300,51289822100,45200,45150,45200,45000,1410
20250313,151200,51226216650,45200,45050,45200,45050,1166
20250313,151100,51173647200,45050,45100,45100,44850,1136
20250313,151000,51122564250,45050,44975,45050,44850,2926
20250313,150900,50991141075,45000,45450,45450,45000,3271
20250313,150800,50843170675,45450,45200,45450,45200,2931
20250313,150700,50710290675,45200,44850,45250,44850,5684
20250313,150600,50454352700,44850,44850,44900,44800,827
20250313,150500,50417260950,44850,44800,44900,44650,3727
20250313,150400,50250257150,44750,44650,44800,44600,2458
20250313,150300,50140324825,44650,44600,44650,44500,2433
20250313,150200,50031835925,44550,44550,44550,44500,420
20250313,150100,50013129375,44550,44600,44600,44500,1493
20250313,150000,49946625275,44550,44550,44600,44500,1187
20250313,145900,49893742125,44550,44600,44600,44500,2240
20250313,145800,49793958775,44600,44475,44600,44450,1334
20250313,145700,49734550175,44475,44450,44500,44300,1553
20250313,145600,49665585050,44450,44350,44500,44300,1723
20250313,145500,49589054000,44400,44300,44400,44200,2093
20250313,145400,49496404100,44250,44250,44300,44250,233
20250313,145300,49486091950,44300,44300,44400,44150,1658
20250313,145200,49412724900,44350,44250,44350,44200,1798
20250313,145100,49333172150,44250,44300,44300,44150,1295
20250313,145000,49275911350,44300,44250,44300,44200,208
20250313,144900,49266703250,44250,44350,44400,44200,1821
20250313,144800,49186112750,44350,44350,44350,44300,754
20250313,144700,49152694450,44250,44350,44350,44200,2359
20250313,144600,49048311175,44350,44350,44400,44250,2468
20250313,144500,48938980725,44400,44350,44450,44300,3804
20250313,144400,48770422675,44350,44450,44450,44350,367
20250313,144300,48754128325,44400,44500,44550,44400,1413
20250313,144200,48691310625,44500,44500,44550,44450,600
20250313,144100,48664612625,44500,44550,44550,44350,1876
20250313,144000,48581250325,44550,44550,44600,44500,234
20250313,143900,48570827675,44600,44600,44650,44450,1663
20250313,143800,48496798225,44600,44600,44650,44550,437
20250313,143700,48477314375,44600,44650,44650,44550,1121
20250313,143600,48427318075,44650,44550,44650,44550,2440
20250313,143500,48318500325,44550,44500,44600,44300,2027
20250313,143400,48228419625,44500,44450,44500,44400,719
20250313,143300,48196462525,44450,44500,44500,44300,1515
20250313,143200,48129180275,44500,44350,44500,44350,979
20250313,143100,48085674775,44350,44550,44600,44200,4412
20250313,143000,47890193525,44600,44500,44600,44450,1653
20250313,142900,47816657925,44500,44500,44550,44300,2500
20250313,142800,47705698625,44500,44450,44500,44450,223
20250313,142700,47695784875,44450,44600,44650,44350,1736
20250313,142600,47618598325,44650,44600,44650,44550,181
20250313,142500,47610530125,44450,44700,44750,44400,1283
20250313,142400,47553394525,44700,44600,44700,44550,737
20250313,142300,47520469225,44600,44500,44650,44250,1371
20250313,142200,47459585825,44500,44550,44550,44500,304
20250313,142100,47446056075,44600,44600,44600,44400,1019
20250313,142000,47400694125,44600,44450,44600,44400,980
20250313,141900,47357101400,44450,44450,44450,44200,1337
20250313,141800,47297874950,44400,44500,44550,44400,986
20250313,141700,47254038700,44500,44700,44700,44450,2251
20250313,141600,47153723600,44700,44850,44850,44650,1199
20250313,141500,47100082900,44800,44900,45000,44750,2682
20250313,141400,46979702800,44900,44650,44900,44650,1537
20250313,141300,46910846500,44650,44650,44700,44550,1482
20250313,141200,46844695775,44650,44450,44750,44450,3909
20250313,141100,46670359075,44450,44350,44550,44300,2881
20250313,141000,46542290625,44350,44100,44350,44050,2122
20250313,140900,46448424725,44100,44100,44200,44050,3619
20250313,140800,46288717975,44150,44150,44200,44100,2371
20250313,140700,46184109025,44150,44250,44250,44100,2570
20250313,140600,46070596475,44200,44150,44250,44150,902
20250313,140500,46030705575,44150,44150,44200,44100,5091
20250313,140400,45805908975,44200,44300,44350,44150,6559
20250313,140300,45515591625,44300,44450,44500,44300,3599
20250313,140200,45355902875,44500,44500,44550,44450,1273
20250313,140100,45299256625,44500,44550,44550,44450,1410
20250313,140000,45236506925,44550,44500,44600,44450,987
20250313,135900,45192552575,44450,44550,44550,44400,2539
20250313,135800,45079653525,44500,44450,44550,44450,619
20250313,135700,45052116325,44550,44650,44650,44450,2089
20250313,135600,44959166075,44600,44550,44600,44450,1018
20250313,135500,44913809025,44550,44600,44650,44450,2809
20250313,135400,44788828625,44600,44550,44650,44550,714
20250313,135300,44756985650,44600,44500,44600,44400,1642
20250313,135200,44683910250,44500,44500,44550,44400,2899
20250313,135100,44555065750,44500,44600,44600,44450,1741
20250313,135000,44477552850,44600,44625,44625,44600,639
20250313,134900,44449053425,44600,44750,44750,44500,1451
20250313,134800,44384247425,44750,44650,44750,44600,943
20250313,134700,44342123925,44650,44600,44750,44400,3901
20250313,134600,44168038775,44600,44500,44650,44450,5623
20250313,134500,43917551325,44550,44600,44600,44450,4812
20250313,134400,43703381275,44550,44650,44700,44550,2432
20250313,134300,43594954675,44700,44725,44750,44600,7212
20250313,134200,43273052950,44750,44750,44800,44700,2608
20250313,134100,43156346100,44800,44800,44850,44750,4918
20250313,134000,42936116450,44800,44850,44850,44800,295
20250313,133900,42922895125,44850,44800,44850,44800,1845
20250313,133800,42840228500,44850,44850,44850,44800,576
20250313,133700,42814406500,44850,44850,44850,44800,1640
20250313,133600,42740906350,44850,44850,44850,44800,964
20250313,133500,42697716350,44800,44850,44900,44800,1828
20250313,133400,42615790550,44850,44850,44875,44800,925
20250313,133300,42574306425,44850,44850,44850,44800,1409
20250313,133200,42511160925,44900,44850,44900,44850,470
20250313,133100,42490077475,44850,44900,44950,44850,1313
20250313,133000,42431174450,44900,44900,44950,44850,372
20250313,132900,42414472750,44850,44900,44900,44850,1707
20250313,132800,42337879200,44900,44900,44900,44850,273
20250313,132700,42325627800,44900,44925,44950,44850,1341
20250313,132600,42265458900,44950,44900,45000,44850,1669
20250313,132500,42190567900,45000,44850,45000,44850,1679
20250313,132400,42115186900,44900,44900,44925,44850,1002
20250313,132300,42070208350,44850,44900,44900,44800,1551
20250313,132200,42000679350,44850,44850,44875,44800,1625
20250313,132100,41927829775,44850,44900,44900,44800,1804
20250313,132000,41846923575,44850,44900,44900,44850,2316
20250313,131900,41743000625,44950,45050,45050,44900,5374
20250313,131800,41501355875,45000,45000,45050,45000,834
20250313,131700,41463813525,45000,45100,45100,45000,4801
20250313,131600,41247533425,45100,45100,45150,45100,180
20250313,131500,41239413875,45150,45150,45200,45100,1489
20250313,131400,41172243875,45150,45150,45150,45100,402
20250313,131300,41154094775,45100,45150,45150,45100,278
20250313,131200,41141554375,45150,45100,45150,45100,672
20250313,131100,41111215175,45100,45150,45150,45100,214
20250313,131000,41101558975,45100,45100,45150,45100,467
20250313,130900,41080496725,45100,45050,45200,45050,1490
20250313,130800,41013332175,45050,45050,45100,45050,360
20250313,130700,40997113625,45050,45050,45100,45050,646
20250313,130600,40968004575,45050,45050,45100,45000,4785
20250313,130500,40752476575,45050,45000,45100,45000,671
20250313,130400,40722252450,45000,45050,45100,45000,8901
20250313,130300,40321648000,45100,45200,45200,45050,1125
20250313,130200,40270911850,45100,45050,45200,45000,2397
20250313,130100,40162919950,45100,45250,45250,45050,8658
20250313,130000,39772228000,45300,45450,45450,45300,3468
20250313,125900,39615047300,45450,45450,45500,45450,162
20250313,125800,39607684300,45450,45500,45550,45400,598
20250313,125700,39580482450,45500,45550,45600,45500,1241
20250313,125600,39523982550,45500,45400,45550,45300,1328
20250313,125500,39463693650,45400,45300,45400,45300,294
20250313,125400,39450363500,45300,45350,45350,45300,685
20250313,125300,39419325700,45300,45300,45350,45250,438
20250313,125200,39399490350,45250,45250,45300,45250,510
20250313,125100,39376405650,45250,45350,45350,45200,2377
20250313,125000,39268818150,45300,45450,45450,45300,547
20250313,124900,39243996725,45400,45450,45500,45400,889
20250313,124800,39203610825,45450,45450,45550,45375,886
20250313,124700,39163374400,45450,45500,45500,45450,290
20250313,124600,39150186650,45500,45450,45500,45450,337
20250313,124500,39134869300,45450,45600,45600,45450,151
20250313,124400,39127998850,45600,45550,45600,45450,1974
20250313,124300,39038104700,45550,45600,45600,45550,206
20250313,124200,39028718050,45600,45550,45650,45550,697
20250313,124100,38996927900,45600,45700,45700,45550,1307
20250313,124000,38937275500,45700,45750,45850,45650,5463
20250313,123900,38687288000,45750,45350,45750,45350,5333
20250313,123800,38443988050,45300,45300,45350,45250,719
20250313,123700,38411427000,45300,45250,45300,45250,1326
20250313,123600,38351407250,45250,45300,45350,45250,1212
20250313,123500,38296474150,45300,45300,45350,45250,418
20250313,123400,38277545150,45300,45300,45350,45300,699
20250313,123300,38245878750,45300,45250,45300,45200,434
20250313,123200,38226223950,45250,45250,45300,45200,575
20250313,123100,38200205850,45250,45300,45300,45250,1361
20250313,123000,38138593050,45300,45300,45350,45250,861
20250313,122900,38099579900,45300,45250,45350,45250,841
20250313,122800,38061482275,45250,45300,45350,45250,979
20250313,122700,38017108175,45300,45300,45300,45250,1593
20250313,122600,37944960375,45250,45200,45250,45200,723
20250313,122500,37912254275,45250,45250,45300,45200,1027
20250313,122400,37865779275,45250,45300,45300,45250,321
20250313,122300,37851252775,45250,45200,45250,45150,532
20250313,122200,37827202075,45200,45350,45350,45150,4968
20250313,122100,37602574075,45350,45250,45350,45250,568
20250313,122000,37576848725,45250,45300,45350,45250,2057
20250313,121900,37483737775,45300,45300,45350,45300,783
20250313,121800,37448266425,45350,45450,45450,45350,2820
20250313,121700,37320306075,45400,45450,45450,45400,628
20250313,121600,37291773875,45450,45400,45500,45400,843
20250313,121500,37253466375,45450,45450,45450,45400,837
20250313,121400,37215434875,45450,45450,45450,45400,791
20250313,121300,37179513575,45450,45450,45500,45400,1279
20250313,121200,37121399200,45450,45500,45525,45450,613
20250313,121100,37093520125,45500,45400,45550,45400,1337
20250313,121000,37032742975,45450,45450,45450,45400,687
20250313,120900,37001529675,45450,45500,45500,45450,844
20250313,120800,36963158625,45500,45500,45550,45500,784
20250313,120700,36927486475,45550,45550,45600,45550,262
20250313,120600,36915551775,45650,45500,45650,45500,367
20250313,120500,36898842125,45500,45500,45550,45500,733
20250313,120400,36865476975,45500,45600,45650,45500,1166
20250313,120300,36812349925,45650,45700,45700,45600,1000
20250313,120200,36766713475,45700,45800,45800,45600,1258
20250313,120100,36709218125,45800,45825,45850,45700,1333
20250313,120000,36648224000,45850,45700,45850,45700,1251
20250313,115900,36590965000,45700,45550,45700,45500,1140
20250313,115800,36539010125,45550,45450,45550,45450,1638
20250313,115700,36464478625,45450,45500,45500,45450,335
20250313,115600,36449245225,45475,45450,45475,45450,678
20250313,115500,36418429975,45450,45500,45500,45450,1248
20250313,115400,36361677675,45500,45550,45575,45500,794
20250313,115300,36325520525,45550,45600,45600,45550,289
20250313,115200,36312354125,45600,45600,45600,45550,326
20250313,115100,36297501025,45600,45600,45650,45600,454
20250313,115000,36276798525,45650,45550,45650,45550,543
20250313,114900,36252040475,45550,45550,45550,45550,845
20250313,114800,36213550725,45550,45600,45600,45550,679
20250313,114700,36182620075,45600,45600,45650,45550,526
20250313,114600,36158635325,45550,45550,45700,45500,854
20250313,114500,36119698075,45500,45500,45500,45450,1179
20250313,114400,36066076900,45500,45500,45500,45450,804
20250313,114300,36029504250,45500,45525,45525,45500,872
20250313,114200,35989825425,45500,45550,45575,45500,982
20250313,114100,35945101725,45550,45600,45650,45550,789
20250313,114000,35909130225,45600,45600,45600,45550,643
20250313,113900,35879815475,45600,45550,45600,45550,562
20250313,113800,35854214675,45550,45500,45600,45450,851
20250313,113700,35815479075,45450,45400,45450,45350,2157
20250313,113600,35717516375,45400,45550,45600,45400,4125
20250313,113500,35529865675,45600,45600,45600,45550,1007
20250313,113400,35483969275,45600,45750,45750,45600,4530
20250313,113300,35277117375,45750,45700,45750,45700,1043
20250313,113200,35229429275,45700,45750,45750,45700,1797
20250313,113100,35147270775,45750,45800,45800,45750,1060
20250313,113000,35098774675,45750,45800,45850,45700,2793
20250313,112900,34970985025,45800,45800,45850,45800,930
20250313,112800,34928387375,45800,45950,45975,45800,1178
20250313,112700,34874305850,45950,45900,46050,45900,1348
20250313,112600,34812370300,45900,45850,45900,45800,431
20250313,112500,34792608400,45850,45800,45900,45800,706
20250313,112400,34760244950,45850,45850,45850,45800,536
20250313,112300,34735692200,45850,45800,45850,45800,476
20250313,112200,34713890500,45800,45800,45850,45800,701
20250313,112100,34681777250,45800,45850,45850,45800,180
20250313,112000,34673532550,45800,45750,45900,45750,1394
20250313,111900,34609689350,45800,45800,45850,45750,977
20250313,111800,34564957650,45800,45850,45850,45800,801
20250313,111700,34528243550,45850,45850,45950,45800,474
20250313,111600,34506499300,45850,45800,45850,45750,1519
20250313,111500,34436976350,45800,45900,45950,45800,4703
20250313,111400,34221266500,45900,45900,45950,45900,804
20250313,111300,34184359900,45900,45900,45950,45900,981
20250313,111200,34139327050,45900,45950,45975,45900,972
20250313,111100,34094672525,45950,46000,46000,45950,1010
20250313,111000,34048261975,46000,46050,46050,46000,1620
20250313,110900,33973738725,46000,46100,46100,46000,1168
20250313,110800,33919938475,46100,46100,46150,46100,627
20250313,110700,33891033275,46050,46150,46250,46050,1179
20250313,110600,33836682875,46100,46250,46250,46000,5687
20250313,110500,33574606225,46200,46250,46300,46200,506
20250313,110400,33551209975,46250,46300,46350,46250,2839
20250313,110300,33419778425,46300,46400,46400,46300,5002
20250313,110200,33187871775,46400,46450,46500,46400,369
20250313,110100,33170733025,46450,46500,46500,46450,1094
20250313,110000,33119915675,46450,46550,46550,46450,701
20250313,105900,33087339625,46500,46550,46550,46500,148
20250313,105800,33080455125,46550,46500,46550,46500,796
20250313,105700,33043435725,46500,46500,46550,46500,1087
20250313,105600,32992878975,46500,46500,46500,46450,1743
20250313,105500,32911833125,46500,46550,46550,46450,1183
20250313,105400,32856830675,46550,46600,46650,46550,2476
20250313,105300,32741499075,46550,46600,46650,46450,3517
20250313,105200,32577772425,46550,46600,46600,46550,847
20250313,105100,32538334075,46600,46500,46600,46450,2617
20250313,105000,32416556675,46500,46350,46500,46250,1283
20250313,104900,32357059625,46350,45850,46350,45850,3037
20250313,104800,32216929475,45850,46000,46000,45850,1236
20250313,104700,32160184925,46000,46050,46050,46000,1352
20250313,104600,32097989575,46100,46100,46200,46050,1840
20250313,104500,32013194025,46150,46050,46250,46000,319
20250313,104400,31998493750,46050,46050,46050,45950,347
20250313,104300,31982527750,46100,45950,46100,45900,478
20250313,104200,31960557350,46000,45950,46000,45850,812
20250313,104100,31923300550,46000,45850,46000,45850,937
20250313,104000,31880295700,45850,45900,45900,45850,1547
20250313,103900,31809361175,45900,45950,46000,45850,1675
20250313,103800,31732459775,46000,46100,46150,45900,914
20250313,103700,31690378225,46100,46350,46350,45700,13822
20250313,103600,31053868725,46350,46500,46500,46300,1682
20250313,103500,30975825875,46450,46500,46500,46400,1324
20250313,103400,30914292825,46500,46400,46650,46350,2721
20250313,103300,30787809050,46400,46350,46400,46300,786
20250313,103200,30751370500,46300,46100,46300,46100,1089
20250313,103100,30701056125,46150,46100,46150,46050,525
20250313,103000,30676835625,46100,46100,46100,46050,422
20250313,102900,30657384425,46050,46100,46150,46000,2246
20250313,102800,30553903725,46150,46125,46150,46100,734
20250313,102700,30520038025,46125,46100,46150,46100,684
20250313,102600,30488501025,46100,46200,46200,46100,1039
20250313,102500,30440588675,46150,46150,46150,46100,1109
20250313,102400,30389427400,46200,46350,46350,46150,1377
20250313,102300,30325720250,46350,46350,46400,46300,549
20250313,102200,30300279100,46300,46200,46450,46200,2820
20250313,102100,30169561150,46250,46350,46350,46100,3126
20250313,102000,30025215050,46300,46400,46400,46300,3518
20250313,101900,29862111325,46425,46400,46450,46350,595
20250313,101800,29834498900,46350,46500,46500,46350,2670
20250313,101700,29710575050,46500,46450,46550,46350,4219
20250313,101600,29514558700,46400,46350,46450,46350,2796
20250313,101500,29384859450,46350,46300,46400,46300,2046
20250313,101400,29290028350,46300,46250,46400,46200,5307
20250313,101300,29044240100,46250,46050,46300,46050,5559
20250313,101200,28787464400,46050,45850,46100,45850,1368
20250313,101100,28724531025,45900,46050,46050,45850,749
20250313,101000,28690114875,46100,45650,46100,45600,1585
20250313,100900,28617467225,45650,45900,46000,45650,2637
20250313,100800,28496700525,45850,45950,46000,45850,2231
20250313,100700,28394198975,46000,45850,46000,45850,941
20250313,100600,28350989875,45900,46000,46100,45850,2972
20250313,100500,28214344500,46000,45750,46050,45700,4232
20250313,100400,28020250650,45750,45600,45800,45550,4474
20250313,100300,27815852500,45600,45400,45600,45350,3275
20250313,100200,27666897400,45400,45200,45400,45150,2190
20250313,100100,27567752000,45200,45250,45350,45100,5036
20250313,100000,27340060050,45250,45150,45300,45100,2481
20250313,095900,27227842200,45100,45050,45150,45000,4755
20250313,095800,27013481200,45050,45150,45150,45050,7189
20250313,095700,26689432550,45050,45400,45450,45050,10042
20250313,095600,26235280100,45350,45450,45450,45300,2449
20250313,095500,26124119550,45400,45350,45450,45250,5349
20250313,095400,25881619850,45450,45450,45500,45250,9962
20250313,095300,25429569950,45450,45600,45700,45450,5946
20250313,095200,25158755500,45550,45550,45650,45550,2442
20250313,095100,25047486750,45600,45700,45750,45550,6273
20250313,095000,24761249300,45700,45650,45750,45600,4296
20250313,094900,24565137300,45700,45800,45800,45700,2235
20250313,094800,24462926550,45800,45900,45950,45750,2192
20250313,094700,24362453950,45900,45750,45900,45500,10322
20250313,094600,23891068000,45700,45850,45900,45700,4795
20250313,094500,23671486100,45900,46050,46100,45850,2716
20250313,094400,23546617400,46100,46100,46250,46050,3665
20250313,094300,23377615175,46050,45800,46050,45550,7992
20250313,094200,23012038225,45850,46300,46300,45800,17852
20250313,094100,22190290075,46250,46250,46350,46250,1643
20250313,094000,22114253875,46250,46425,46450,46150,8856
20250313,093900,21704615550,46450,46350,46450,46300,2105
20250313,093800,21607062650,46350,46400,46400,46300,1923
20250313,093700,21517926025,46350,46300,46400,46250,2361
20250313,093600,21408537075,46300,46200,46300,46100,7158
20250313,093500,21077983150,46200,46450,46550,46200,13653
20250313,093400,20445323200,46400,46650,46850,46400,5095
20250313,093300,20208187350,46600,46600,46700,46500,4776
20250313,093200,19985859650,46600,46625,46700,46600,3951
20250313,093100,19801584100,46650,46950,47000,46600,7862
20250313,093000,19434409400,47000,47500,47500,46950,7882
20250313,092900,19062303950,47500,47150,47650,47100,7007
20250313,092800,18729991850,47150,46900,47400,46900,7022
20250313,092700,18399188525,46850,46900,46900,46800,1809
20250313,092600,18314437400,46850,46800,47000,46700,4512
20250313,092500,18102958650,46800,46500,47000,46500,4712
20250313,092400,17882919675,46500,46400,46550,46400,3413
20250313,092300,17724320025,46400,46750,46800,46350,18817
20250313,092200,16847531625,46750,46950,47100,46700,8064
20250313,092100,16469445450,46950,46800,47050,46700,3717
20250313,092000,16295377750,46750,46950,47050,46700,8117
20250313,091900,15915045200,47050,46950,47100,46800,3025
20250313,091800,15773039950,46900,46850,47000,46800,2510
20250313,091700,15655408850,46850,46800,47200,46700,6321
20250313,091600,15358649850,46850,46650,46850,46600,9049
20250313,091500,14936289450,46650,47050,47200,46650,14271
20250313,091400,14266612500,47150,47050,47150,46850,8348
20250313,091300,13874760350,47100,46950,47250,46850,4998
20250313,091200,13639610800,46850,47300,47400,46850,13754
20250313,091100,12992760575,47300,47650,47700,47050,14244
20250313,091000,12319128525,47750,47950,47950,47500,13887
20250313,090900,11657135800,47950,48100,48100,47900,6280
20250313,090800,11355719150,48150,48200,48450,47750,8243
20250313,090700,10959942150,48200,48450,48500,47650,15372
20250313,090600,10221003600,48550,48950,49000,48200,21263
20250313,090500,9187434725,48950,49050,49350,48900,20155
20250313,090400,8198600625,49100,48900,49650,48750,42835
20250313,090300,6089575125,48900,48500,49000,48250,29683
20250313,090200,4647100200,48450,48550,48700,48400,13553
20250313,090100,3989218950,48550,48550,48950,48100,32608
20250313,090000,2407014300,48500,47500,48700,47000,50813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 205400 52177322000 45300 45300 45300 45300 5291
3 20250313 205300 52177322000 45300 45300 45300 45300 0
4 20250313 205200 52177322000 45300 45300 45300 45300 0
5 20250313 205100 52177322000 45300 45300 45300 45300 0
6 20250313 205000 52177322000 45300 45300 45300 45300 0
7 20250313 204900 52177322000 45300 45300 45300 45300 0
8 20250313 204800 52177322000 45300 45300 45300 45300 0
9 20250313 204700 52177322000 45300 45300 45300 45300 0
10 20250313 204600 52177322000 45300 45300 45300 45300 0
11 20250313 204500 52177322000 45300 45300 45300 45300 0
12 20250313 204400 52177322000 45300 45300 45300 45300 0
13 20250313 204300 52177322000 45300 45300 45300 45300 0
14 20250313 204200 52177322000 45300 45300 45300 45300 0
15 20250313 204100 52177322000 45300 45300 45300 45300 0
16 20250313 204000 52177322000 45300 45300 45300 45300 0
17 20250313 203900 52177322000 45300 45300 45300 45300 0
18 20250313 203800 52177322000 45300 45300 45300 45300 0
19 20250313 203700 52177322000 45300 45300 45300 45300 0
20 20250313 203600 52177322000 45300 45300 45300 45300 0
21 20250313 203500 52177322000 45300 45300 45300 45300 0
22 20250313 203400 52177322000 45300 45300 45300 45300 0
23 20250313 203300 52177322000 45300 45300 45300 45300 0
24 20250313 203200 52177322000 45300 45300 45300 45300 0
25 20250313 203100 52177322000 45300 45300 45300 45300 0
26 20250313 203000 52177322000 45300 45300 45300 45300 0
27 20250313 202900 52177322000 45300 45300 45300 45300 0
28 20250313 202800 52177322000 45300 45300 45300 45300 0
29 20250313 202700 52177322000 45300 45300 45300 45300 0
30 20250313 202600 52177322000 45300 45300 45300 45300 0
31 20250313 202500 52177322000 45300 45300 45300 45300 0
32 20250313 202400 52177322000 45300 45300 45300 45300 5291
33 20250313 202300 52177322000 45300 45300 45300 45300 0
34 20250313 202200 52177322000 45300 45300 45300 45300 0
35 20250313 202100 52177322000 45300 45300 45300 45300 0
36 20250313 202000 52177322000 45300 45300 45300 45300 0
37 20250313 201900 52177322000 45300 45300 45300 45300 0
38 20250313 201800 52177322000 45300 45300 45300 45300 0
39 20250313 201700 52177322000 45300 45300 45300 45300 0
40 20250313 201600 52177322000 45300 45300 45300 45300 0
41 20250313 201500 52177322000 45300 45300 45300 45300 0
42 20250313 201400 52177322000 45300 45300 45300 45300 0
43 20250313 201300 52177322000 45300 45300 45300 45300 0
44 20250313 201200 52177322000 45300 45300 45300 45300 0
45 20250313 201100 52177322000 45300 45300 45300 45300 0
46 20250313 201000 52177322000 45300 45300 45300 45300 0
47 20250313 200900 52177322000 45300 45300 45300 45300 0
48 20250313 200800 52177322000 45300 45300 45300 45300 0
49 20250313 200700 52177322000 45300 45300 45300 45300 0
50 20250313 200600 52177322000 45300 45300 45300 45300 0
51 20250313 200500 52177322000 45300 45300 45300 45300 0
52 20250313 200400 52177322000 45300 45300 45300 45300 0
53 20250313 200300 52177322000 45300 45300 45300 45300 0
54 20250313 200200 52177322000 45300 45300 45300 45300 0
55 20250313 200100 52177322000 45300 45300 45300 45300 0
56 20250313 200000 52177322000 45300 45300 45300 45300 0
57 20250313 195900 52177322000 45300 45300 45300 45300 0
58 20250313 195800 52177322000 45300 45300 45300 45300 0
59 20250313 195700 52177322000 45300 45300 45300 45300 0
60 20250313 195600 52177322000 45300 45300 45300 45300 0
61 20250313 195500 52177322000 45300 45300 45300 45300 0
62 20250313 195400 52177322000 45300 45300 45300 45300 5291
63 20250313 195300 52177322000 45300 45300 45300 45300 0
64 20250313 195200 52177322000 45300 45300 45300 45300 0
65 20250313 195100 52177322000 45300 45300 45300 45300 0
66 20250313 195000 52177322000 45300 45300 45300 45300 0
67 20250313 194900 52177322000 45300 45300 45300 45300 0
68 20250313 194800 52177322000 45300 45300 45300 45300 0
69 20250313 194700 52177322000 45300 45300 45300 45300 0
70 20250313 194600 52177322000 45300 45300 45300 45300 0
71 20250313 194500 52177322000 45300 45300 45300 45300 0
72 20250313 194400 52177322000 45300 45300 45300 45300 0
73 20250313 194300 52177322000 45300 45300 45300 45300 0
74 20250313 194200 52177322000 45300 45300 45300 45300 0
75 20250313 194100 52177322000 45300 45300 45300 45300 0
76 20250313 194000 52177322000 45300 45300 45300 45300 0
77 20250313 193900 52177322000 45300 45300 45300 45300 0
78 20250313 193800 52177322000 45300 45300 45300 45300 0
79 20250313 193700 52177322000 45300 45300 45300 45300 0
80 20250313 193600 52177322000 45300 45300 45300 45300 0
81 20250313 193500 52177322000 45300 45300 45300 45300 0
82 20250313 193400 52177322000 45300 45300 45300 45300 0
83 20250313 193300 52177322000 45300 45300 45300 45300 0
84 20250313 193200 52177322000 45300 45300 45300 45300 0
85 20250313 193100 52177322000 45300 45300 45300 45300 0
86 20250313 193000 52177322000 45300 45300 45300 45300 0
87 20250313 192900 52177322000 45300 45300 45300 45300 0
88 20250313 192800 52177322000 45300 45300 45300 45300 0
89 20250313 192700 52177322000 45300 45300 45300 45300 0
90 20250313 192600 52177322000 45300 45300 45300 45300 0
91 20250313 192500 52177322000 45300 45300 45300 45300 0
92 20250313 192400 52177322000 45300 45300 45300 45300 5291
93 20250313 192300 52177322000 45300 45300 45300 45300 0
94 20250313 192200 52177322000 45300 45300 45300 45300 0
95 20250313 192100 52177322000 45300 45300 45300 45300 0
96 20250313 192000 52177322000 45300 45300 45300 45300 0
97 20250313 191900 52177322000 45300 45300 45300 45300 0
98 20250313 191800 52177322000 45300 45300 45300 45300 0
99 20250313 191700 52177322000 45300 45300 45300 45300 0
100 20250313 191600 52177322000 45300 45300 45300 45300 0
101 20250313 191500 52177322000 45300 45300 45300 45300 0
102 20250313 191400 52177322000 45300 45300 45300 45300 0
103 20250313 191300 52177322000 45300 45300 45300 45300 0
104 20250313 191200 52177322000 45300 45300 45300 45300 0
105 20250313 191100 52177322000 45300 45300 45300 45300 0
106 20250313 191000 52177322000 45300 45300 45300 45300 0
107 20250313 190900 52177322000 45300 45300 45300 45300 0
108 20250313 190800 52177322000 45300 45300 45300 45300 0
109 20250313 190700 52177322000 45300 45300 45300 45300 0
110 20250313 190600 52177322000 45300 45300 45300 45300 0
111 20250313 190500 52177322000 45300 45300 45300 45300 0
112 20250313 190400 52177322000 45300 45300 45300 45300 0
113 20250313 190300 52177322000 45300 45300 45300 45300 0
114 20250313 190200 52177322000 45300 45300 45300 45300 0
115 20250313 190100 52177322000 45300 45300 45300 45300 0
116 20250313 190000 52177322000 45300 45300 45300 45300 0
117 20250313 185900 52177322000 45300 45300 45300 45300 0
118 20250313 185800 52177322000 45300 45300 45300 45300 0
119 20250313 185700 52177322000 45300 45300 45300 45300 0
120 20250313 185600 52177322000 45300 45300 45300 45300 0
121 20250313 185500 52177322000 45300 45300 45300 45300 0
122 20250313 185400 52177322000 45300 45300 45300 45300 5291
123 20250313 185300 52177322000 45300 45300 45300 45300 0
124 20250313 185200 52177322000 45300 45300 45300 45300 0
125 20250313 185100 52177322000 45300 45300 45300 45300 0
126 20250313 185000 52177322000 45300 45300 45300 45300 0
127 20250313 184900 52177322000 45300 45300 45300 45300 0
128 20250313 184800 52177322000 45300 45300 45300 45300 0
129 20250313 184700 52177322000 45300 45300 45300 45300 0
130 20250313 184600 52177322000 45300 45300 45300 45300 0
131 20250313 184500 52177322000 45300 45300 45300 45300 0
132 20250313 184400 52177322000 45300 45300 45300 45300 0
133 20250313 184300 52177322000 45300 45300 45300 45300 0
134 20250313 184200 52177322000 45300 45300 45300 45300 0
135 20250313 184100 52177322000 45300 45300 45300 45300 0
136 20250313 184000 52177322000 45300 45300 45300 45300 0
137 20250313 183900 52177322000 45300 45300 45300 45300 0
138 20250313 183800 52177322000 45300 45300 45300 45300 0
139 20250313 183700 52177322000 45300 45300 45300 45300 0
140 20250313 183600 52177322000 45300 45300 45300 45300 0
141 20250313 183500 52177322000 45300 45300 45300 45300 0
142 20250313 183400 52177322000 45300 45300 45300 45300 0
143 20250313 183300 52177322000 45300 45300 45300 45300 0
144 20250313 183200 52177322000 45300 45300 45300 45300 0
145 20250313 183100 52177322000 45300 45300 45300 45300 0
146 20250313 183000 52177322000 45300 45300 45300 45300 0
147 20250313 182900 52177322000 45300 45300 45300 45300 0
148 20250313 182800 52177322000 45300 45300 45300 45300 0
149 20250313 182700 52177322000 45300 45300 45300 45300 0
150 20250313 182600 52177322000 45300 45300 45300 45300 0
151 20250313 182500 52177322000 45300 45300 45300 45300 0
152 20250313 182400 52177322000 45300 45300 45300 45300 5291
153 20250313 182300 52177322000 45300 45300 45300 45300 0
154 20250313 182200 52177322000 45300 45300 45300 45300 0
155 20250313 182100 52177322000 45300 45300 45300 45300 0
156 20250313 182000 52177322000 45300 45300 45300 45300 0
157 20250313 181900 52177322000 45300 45300 45300 45300 0
158 20250313 181800 52177322000 45300 45300 45300 45300 0
159 20250313 181700 52177322000 45300 45300 45300 45300 0
160 20250313 181600 52177322000 45300 45300 45300 45300 0
161 20250313 181500 52177322000 45300 45300 45300 45300 0
162 20250313 181400 52177322000 45300 45300 45300 45300 0
163 20250313 181300 52177322000 45300 45300 45300 45300 0
164 20250313 181200 52177322000 45300 45300 45300 45300 0
165 20250313 181100 52177322000 45300 45300 45300 45300 0
166 20250313 181000 52177322000 45300 45300 45300 45300 0
167 20250313 180900 52177322000 45300 45300 45300 45300 0
168 20250313 180800 52177322000 45300 45300 45300 45300 0
169 20250313 180700 52177322000 45300 45300 45300 45300 0
170 20250313 180600 52177322000 45300 45300 45300 45300 0
171 20250313 180500 52177322000 45300 45300 45300 45300 0
172 20250313 180400 52177322000 45300 45300 45300 45300 0
173 20250313 180300 52177322000 45300 45300 45300 45300 0
174 20250313 180200 52177322000 45300 45300 45300 45300 0
175 20250313 180100 52177322000 45300 45300 45300 45300 0
176 20250313 180000 52177322000 45300 45300 45300 45300 0
177 20250313 175900 52177322000 45300 45300 45300 45300 0
178 20250313 175800 52177322000 45300 45300 45300 45300 0
179 20250313 175700 52177322000 45300 45300 45300 45300 0
180 20250313 175600 52177322000 45300 45300 45300 45300 0
181 20250313 175500 52177322000 45300 45300 45300 45300 0
182 20250313 175400 52177322000 45300 45300 45300 45300 5291
183 20250313 175300 52177322000 45300 45300 45300 45300 0
184 20250313 175200 52177322000 45300 45300 45300 45300 0
185 20250313 175100 52177322000 45300 45300 45300 45300 0
186 20250313 175000 52177322000 45300 45300 45300 45300 0
187 20250313 174900 52177322000 45300 45300 45300 45300 0
188 20250313 174800 52177322000 45300 45300 45300 45300 0
189 20250313 174700 52177322000 45300 45300 45300 45300 0
190 20250313 174600 52177322000 45300 45300 45300 45300 0
191 20250313 174500 52177322000 45300 45300 45300 45300 0
192 20250313 174400 52177322000 45300 45300 45300 45300 0
193 20250313 174300 52177322000 45300 45300 45300 45300 0
194 20250313 174200 52177322000 45300 45300 45300 45300 0
195 20250313 174100 52177322000 45300 45300 45300 45300 0
196 20250313 174000 52177322000 45300 45300 45300 45300 0
197 20250313 173900 52177322000 45300 45300 45300 45300 0
198 20250313 173800 52177322000 45300 45300 45300 45300 0
199 20250313 173700 52177322000 45300 45300 45300 45300 0
200 20250313 173600 52177322000 45300 45300 45300 45300 0
201 20250313 173500 52177322000 45300 45300 45300 45300 0
202 20250313 173400 52177322000 45300 45300 45300 45300 0
203 20250313 173300 52177322000 45300 45300 45300 45300 0
204 20250313 173200 52177322000 45300 45300 45300 45300 0
205 20250313 173100 52177322000 45300 45300 45300 45300 0
206 20250313 173000 52177322000 45300 45300 45300 45300 0
207 20250313 172900 52177322000 45300 45300 45300 45300 0
208 20250313 172800 52177322000 45300 45300 45300 45300 0
209 20250313 172700 52177322000 45300 45300 45300 45300 0
210 20250313 172600 52177322000 45300 45300 45300 45300 0
211 20250313 172500 52177322000 45300 45300 45300 45300 0
212 20250313 172400 52177322000 45300 45300 45300 45300 5291
213 20250313 172300 52177322000 45300 45300 45300 45300 0
214 20250313 172200 52177322000 45300 45300 45300 45300 0
215 20250313 172100 52177322000 45300 45300 45300 45300 0
216 20250313 172000 52177322000 45300 45300 45300 45300 0
217 20250313 171900 52177322000 45300 45300 45300 45300 0
218 20250313 171800 52177322000 45300 45300 45300 45300 0
219 20250313 171700 52177322000 45300 45300 45300 45300 0
220 20250313 171600 52177322000 45300 45300 45300 45300 0
221 20250313 171500 52177322000 45300 45300 45300 45300 0
222 20250313 171400 52177322000 45300 45300 45300 45300 0
223 20250313 171300 52177322000 45300 45300 45300 45300 0
224 20250313 171200 52177322000 45300 45300 45300 45300 0
225 20250313 171100 52177322000 45300 45300 45300 45300 0
226 20250313 171000 52177322000 45300 45300 45300 45300 0
227 20250313 170900 52177322000 45300 45300 45300 45300 0
228 20250313 170800 52177322000 45300 45300 45300 45300 0
229 20250313 170700 52177322000 45300 45300 45300 45300 0
230 20250313 170600 52177322000 45300 45300 45300 45300 0
231 20250313 170500 52177322000 45300 45300 45300 45300 0
232 20250313 170400 52177322000 45300 45300 45300 45300 0
233 20250313 170300 52177322000 45300 45300 45300 45300 0
234 20250313 170200 52177322000 45300 45300 45300 45300 0
235 20250313 170100 52177322000 45300 45300 45300 45300 0
236 20250313 170000 52177322000 45300 45300 45300 45300 0
237 20250313 165900 52177322000 45300 45300 45300 45300 0
238 20250313 165800 52177322000 45300 45300 45300 45300 0
239 20250313 165700 52177322000 45300 45300 45300 45300 0
240 20250313 165600 52177322000 45300 45300 45300 45300 0
241 20250313 165500 52177322000 45300 45300 45300 45300 0
242 20250313 165400 52177322000 45300 45300 45300 45300 5291
243 20250313 165300 52177322000 45300 45300 45300 45300 0
244 20250313 165200 52177322000 45300 45300 45300 45300 0
245 20250313 165100 52177322000 45300 45300 45300 45300 0
246 20250313 165000 52177322000 45300 45300 45300 45300 0
247 20250313 164900 52177322000 45300 45300 45300 45300 0
248 20250313 164800 52177322000 45300 45300 45300 45300 0
249 20250313 164700 52177322000 45300 45300 45300 45300 0
250 20250313 164600 52177322000 45300 45300 45300 45300 0
251 20250313 164500 52177322000 45300 45300 45300 45300 0
252 20250313 164400 52177322000 45300 45300 45300 45300 0
253 20250313 164300 52177322000 45300 45300 45300 45300 0
254 20250313 164200 52177322000 45300 45300 45300 45300 0
255 20250313 164100 52177322000 45300 45300 45300 45300 0
256 20250313 164000 52177322000 45300 45300 45300 45300 0
257 20250313 163900 52177322000 45300 45300 45300 45300 0
258 20250313 163800 52177322000 45300 45300 45300 45300 0
259 20250313 163700 52177322000 45300 45300 45300 45300 0
260 20250313 163600 52177322000 45300 45300 45300 45300 0
261 20250313 163500 52177322000 45300 45300 45300 45300 0
262 20250313 163400 52177322000 45300 45300 45300 45300 0
263 20250313 163300 52177322000 45300 45300 45300 45300 0
264 20250313 163200 52177322000 45300 45300 45300 45300 0
265 20250313 163100 52177322000 45300 45300 45300 45300 0
266 20250313 163000 52177322000 45300 45300 45300 45300 0
267 20250313 162900 52177322000 45300 45300 45300 45300 0
268 20250313 162800 52177322000 45300 45300 45300 45300 0
269 20250313 162700 52177322000 45300 45300 45300 45300 0
270 20250313 162600 52177322000 45300 45300 45300 45300 0
271 20250313 162500 52177322000 45300 45300 45300 45300 0
272 20250313 162400 52177322000 45300 45300 45300 45300 5291
273 20250313 162300 52177322000 45300 45300 45300 45300 0
274 20250313 162200 52177322000 45300 45300 45300 45300 0
275 20250313 162100 52177322000 45300 45300 45300 45300 0
276 20250313 162000 52177322000 45300 45300 45300 45300 0
277 20250313 161900 52177322000 45300 45300 45300 45300 0
278 20250313 161800 52177322000 45300 45300 45300 45300 0
279 20250313 161700 52177322000 45300 45300 45300 45300 0
280 20250313 161600 52177322000 45300 45300 45300 45300 0
281 20250313 161500 52177322000 45300 45300 45300 45300 0
282 20250313 161400 52177322000 45300 45300 45300 45300 0
283 20250313 161300 52177322000 45300 45300 45300 45300 0
284 20250313 161200 52177322000 45300 45300 45300 45300 0
285 20250313 161100 52177322000 45300 45300 45300 45300 0
286 20250313 161000 52177322000 45300 45300 45300 45300 0
287 20250313 160900 52177322000 45300 45300 45300 45300 0
288 20250313 160800 52177322000 45300 45300 45300 45300 0
289 20250313 160700 52177322000 45300 45300 45300 45300 0
290 20250313 160600 52177322000 45300 45300 45300 45300 0
291 20250313 160500 52177322000 45300 45300 45300 45300 0
292 20250313 160400 52177322000 45300 45300 45300 45300 0
293 20250313 160300 52177322000 45300 45300 45300 45300 0
294 20250313 160200 52177322000 45300 45300 45300 45300 0
295 20250313 160100 52177322000 45300 45300 45300 45300 0
296 20250313 160000 52177322000 45300 45300 45300 45300 0
297 20250313 155900 52177322000 45300 45300 45300 45300 0
298 20250313 155800 52177322000 45300 45300 45300 45300 0
299 20250313 155700 52177322000 45300 45300 45300 45300 0
300 20250313 155600 52177322000 45300 45300 45300 45300 0
301 20250313 155500 52177322000 45300 45300 45300 45300 0
302 20250313 155400 52177322000 45300 45300 45300 45300 5291
303 20250313 155300 52177322000 45300 45300 45300 45300 0
304 20250313 155200 52177322000 45300 45300 45300 45300 0
305 20250313 155100 52177322000 45300 45300 45300 45300 0
306 20250313 155000 52177322000 45300 45300 45300 45300 0
307 20250313 154900 52177322000 45300 45300 45300 45300 0
308 20250313 154800 52177322000 45300 45300 45300 45300 0
309 20250313 154700 52177322000 45300 45300 45300 45300 0
310 20250313 154600 52177322000 45300 45300 45300 45300 0
311 20250313 154500 52177322000 45300 45300 45300 45300 0
312 20250313 154400 52177322000 45300 45300 45300 45300 0
313 20250313 154300 52177322000 45300 45300 45300 45300 0
314 20250313 154200 52177322000 45300 45300 45300 45300 0
315 20250313 154100 52177322000 45300 45300 45300 45300 0
316 20250313 154000 52177322000 45300 45300 45300 45300 0
317 20250313 153900 52177322000 45300 45300 45300 45300 0
318 20250313 153800 52177322000 45300 45300 45300 45300 0
319 20250313 153700 52177322000 45300 45300 45300 45300 0
320 20250313 153600 52177322000 45300 45300 45300 45300 0
321 20250313 153500 52177322000 45300 45300 45300 45300 0
322 20250313 153400 52177322000 45300 45300 45300 45300 0
323 20250313 153300 52177322000 45300 45300 45300 45300 0
324 20250313 153200 52177322000 45300 45300 45300 45300 0
325 20250313 153100 52177322000 45300 45300 45300 45300 0
326 20250313 153000 52177322000 45300 45300 45300 45300 5291
327 20250313 152900 51937639700 45450 45450 45450 45450 0
328 20250313 152800 51937639700 45450 45450 45450 45450 0
329 20250313 152700 51937639700 45450 45450 45450 45450 0
330 20250313 152600 51937639700 45450 45450 45450 45450 0
331 20250313 152500 51937639700 45450 45450 45450 45450 0
332 20250313 152400 51937639700 45450 45450 45450 45450 0
333 20250313 152300 51937639700 45450 45450 45450 45450 0
334 20250313 152200 51937639700 45450 45450 45450 45450 0
335 20250313 152100 51937639700 45450 45450 45450 45450 0
336 20250313 152000 51937639700 45450 45450 45450 45450 0
337 20250313 151900 51937639700 45450 45400 45500 45350 2017
338 20250313 151800 51846043650 45500 45500 45600 45400 1847
339 20250313 151700 51761985900 45600 45550 45700 45450 2681
340 20250313 151600 51639835575 45550 45325 45550 45300 4551
341 20250313 151500 51433080250 45300 45200 45400 45100 2117
342 20250313 151400 51337255150 45150 45150 45200 45100 1051
343 20250313 151300 51289822100 45200 45150 45200 45000 1410
344 20250313 151200 51226216650 45200 45050 45200 45050 1166
345 20250313 151100 51173647200 45050 45100 45100 44850 1136
346 20250313 151000 51122564250 45050 44975 45050 44850 2926
347 20250313 150900 50991141075 45000 45450 45450 45000 3271
348 20250313 150800 50843170675 45450 45200 45450 45200 2931
349 20250313 150700 50710290675 45200 44850 45250 44850 5684
350 20250313 150600 50454352700 44850 44850 44900 44800 827
351 20250313 150500 50417260950 44850 44800 44900 44650 3727
352 20250313 150400 50250257150 44750 44650 44800 44600 2458
353 20250313 150300 50140324825 44650 44600 44650 44500 2433
354 20250313 150200 50031835925 44550 44550 44550 44500 420
355 20250313 150100 50013129375 44550 44600 44600 44500 1493
356 20250313 150000 49946625275 44550 44550 44600 44500 1187
357 20250313 145900 49893742125 44550 44600 44600 44500 2240
358 20250313 145800 49793958775 44600 44475 44600 44450 1334
359 20250313 145700 49734550175 44475 44450 44500 44300 1553
360 20250313 145600 49665585050 44450 44350 44500 44300 1723
361 20250313 145500 49589054000 44400 44300 44400 44200 2093
362 20250313 145400 49496404100 44250 44250 44300 44250 233
363 20250313 145300 49486091950 44300 44300 44400 44150 1658
364 20250313 145200 49412724900 44350 44250 44350 44200 1798
365 20250313 145100 49333172150 44250 44300 44300 44150 1295
366 20250313 145000 49275911350 44300 44250 44300 44200 208
367 20250313 144900 49266703250 44250 44350 44400 44200 1821
368 20250313 144800 49186112750 44350 44350 44350 44300 754
369 20250313 144700 49152694450 44250 44350 44350 44200 2359
370 20250313 144600 49048311175 44350 44350 44400 44250 2468
371 20250313 144500 48938980725 44400 44350 44450 44300 3804
372 20250313 144400 48770422675 44350 44450 44450 44350 367
373 20250313 144300 48754128325 44400 44500 44550 44400 1413
374 20250313 144200 48691310625 44500 44500 44550 44450 600
375 20250313 144100 48664612625 44500 44550 44550 44350 1876
376 20250313 144000 48581250325 44550 44550 44600 44500 234
377 20250313 143900 48570827675 44600 44600 44650 44450 1663
378 20250313 143800 48496798225 44600 44600 44650 44550 437
379 20250313 143700 48477314375 44600 44650 44650 44550 1121
380 20250313 143600 48427318075 44650 44550 44650 44550 2440
381 20250313 143500 48318500325 44550 44500 44600 44300 2027
382 20250313 143400 48228419625 44500 44450 44500 44400 719
383 20250313 143300 48196462525 44450 44500 44500 44300 1515
384 20250313 143200 48129180275 44500 44350 44500 44350 979
385 20250313 143100 48085674775 44350 44550 44600 44200 4412
386 20250313 143000 47890193525 44600 44500 44600 44450 1653
387 20250313 142900 47816657925 44500 44500 44550 44300 2500
388 20250313 142800 47705698625 44500 44450 44500 44450 223
389 20250313 142700 47695784875 44450 44600 44650 44350 1736
390 20250313 142600 47618598325 44650 44600 44650 44550 181
391 20250313 142500 47610530125 44450 44700 44750 44400 1283
392 20250313 142400 47553394525 44700 44600 44700 44550 737
393 20250313 142300 47520469225 44600 44500 44650 44250 1371
394 20250313 142200 47459585825 44500 44550 44550 44500 304
395 20250313 142100 47446056075 44600 44600 44600 44400 1019
396 20250313 142000 47400694125 44600 44450 44600 44400 980
397 20250313 141900 47357101400 44450 44450 44450 44200 1337
398 20250313 141800 47297874950 44400 44500 44550 44400 986
399 20250313 141700 47254038700 44500 44700 44700 44450 2251
400 20250313 141600 47153723600 44700 44850 44850 44650 1199
401 20250313 141500 47100082900 44800 44900 45000 44750 2682
402 20250313 141400 46979702800 44900 44650 44900 44650 1537
403 20250313 141300 46910846500 44650 44650 44700 44550 1482
404 20250313 141200 46844695775 44650 44450 44750 44450 3909
405 20250313 141100 46670359075 44450 44350 44550 44300 2881
406 20250313 141000 46542290625 44350 44100 44350 44050 2122
407 20250313 140900 46448424725 44100 44100 44200 44050 3619
408 20250313 140800 46288717975 44150 44150 44200 44100 2371
409 20250313 140700 46184109025 44150 44250 44250 44100 2570
410 20250313 140600 46070596475 44200 44150 44250 44150 902
411 20250313 140500 46030705575 44150 44150 44200 44100 5091
412 20250313 140400 45805908975 44200 44300 44350 44150 6559
413 20250313 140300 45515591625 44300 44450 44500 44300 3599
414 20250313 140200 45355902875 44500 44500 44550 44450 1273
415 20250313 140100 45299256625 44500 44550 44550 44450 1410
416 20250313 140000 45236506925 44550 44500 44600 44450 987
417 20250313 135900 45192552575 44450 44550 44550 44400 2539
418 20250313 135800 45079653525 44500 44450 44550 44450 619
419 20250313 135700 45052116325 44550 44650 44650 44450 2089
420 20250313 135600 44959166075 44600 44550 44600 44450 1018
421 20250313 135500 44913809025 44550 44600 44650 44450 2809
422 20250313 135400 44788828625 44600 44550 44650 44550 714
423 20250313 135300 44756985650 44600 44500 44600 44400 1642
424 20250313 135200 44683910250 44500 44500 44550 44400 2899
425 20250313 135100 44555065750 44500 44600 44600 44450 1741
426 20250313 135000 44477552850 44600 44625 44625 44600 639
427 20250313 134900 44449053425 44600 44750 44750 44500 1451
428 20250313 134800 44384247425 44750 44650 44750 44600 943
429 20250313 134700 44342123925 44650 44600 44750 44400 3901
430 20250313 134600 44168038775 44600 44500 44650 44450 5623
431 20250313 134500 43917551325 44550 44600 44600 44450 4812
432 20250313 134400 43703381275 44550 44650 44700 44550 2432
433 20250313 134300 43594954675 44700 44725 44750 44600 7212
434 20250313 134200 43273052950 44750 44750 44800 44700 2608
435 20250313 134100 43156346100 44800 44800 44850 44750 4918
436 20250313 134000 42936116450 44800 44850 44850 44800 295
437 20250313 133900 42922895125 44850 44800 44850 44800 1845
438 20250313 133800 42840228500 44850 44850 44850 44800 576
439 20250313 133700 42814406500 44850 44850 44850 44800 1640
440 20250313 133600 42740906350 44850 44850 44850 44800 964
441 20250313 133500 42697716350 44800 44850 44900 44800 1828
442 20250313 133400 42615790550 44850 44850 44875 44800 925
443 20250313 133300 42574306425 44850 44850 44850 44800 1409
444 20250313 133200 42511160925 44900 44850 44900 44850 470
445 20250313 133100 42490077475 44850 44900 44950 44850 1313
446 20250313 133000 42431174450 44900 44900 44950 44850 372
447 20250313 132900 42414472750 44850 44900 44900 44850 1707
448 20250313 132800 42337879200 44900 44900 44900 44850 273
449 20250313 132700 42325627800 44900 44925 44950 44850 1341
450 20250313 132600 42265458900 44950 44900 45000 44850 1669
451 20250313 132500 42190567900 45000 44850 45000 44850 1679
452 20250313 132400 42115186900 44900 44900 44925 44850 1002
453 20250313 132300 42070208350 44850 44900 44900 44800 1551
454 20250313 132200 42000679350 44850 44850 44875 44800 1625
455 20250313 132100 41927829775 44850 44900 44900 44800 1804
456 20250313 132000 41846923575 44850 44900 44900 44850 2316
457 20250313 131900 41743000625 44950 45050 45050 44900 5374
458 20250313 131800 41501355875 45000 45000 45050 45000 834
459 20250313 131700 41463813525 45000 45100 45100 45000 4801
460 20250313 131600 41247533425 45100 45100 45150 45100 180
461 20250313 131500 41239413875 45150 45150 45200 45100 1489
462 20250313 131400 41172243875 45150 45150 45150 45100 402
463 20250313 131300 41154094775 45100 45150 45150 45100 278
464 20250313 131200 41141554375 45150 45100 45150 45100 672
465 20250313 131100 41111215175 45100 45150 45150 45100 214
466 20250313 131000 41101558975 45100 45100 45150 45100 467
467 20250313 130900 41080496725 45100 45050 45200 45050 1490
468 20250313 130800 41013332175 45050 45050 45100 45050 360
469 20250313 130700 40997113625 45050 45050 45100 45050 646
470 20250313 130600 40968004575 45050 45050 45100 45000 4785
471 20250313 130500 40752476575 45050 45000 45100 45000 671
472 20250313 130400 40722252450 45000 45050 45100 45000 8901
473 20250313 130300 40321648000 45100 45200 45200 45050 1125
474 20250313 130200 40270911850 45100 45050 45200 45000 2397
475 20250313 130100 40162919950 45100 45250 45250 45050 8658
476 20250313 130000 39772228000 45300 45450 45450 45300 3468
477 20250313 125900 39615047300 45450 45450 45500 45450 162
478 20250313 125800 39607684300 45450 45500 45550 45400 598
479 20250313 125700 39580482450 45500 45550 45600 45500 1241
480 20250313 125600 39523982550 45500 45400 45550 45300 1328
481 20250313 125500 39463693650 45400 45300 45400 45300 294
482 20250313 125400 39450363500 45300 45350 45350 45300 685
483 20250313 125300 39419325700 45300 45300 45350 45250 438
484 20250313 125200 39399490350 45250 45250 45300 45250 510
485 20250313 125100 39376405650 45250 45350 45350 45200 2377
486 20250313 125000 39268818150 45300 45450 45450 45300 547
487 20250313 124900 39243996725 45400 45450 45500 45400 889
488 20250313 124800 39203610825 45450 45450 45550 45375 886
489 20250313 124700 39163374400 45450 45500 45500 45450 290
490 20250313 124600 39150186650 45500 45450 45500 45450 337
491 20250313 124500 39134869300 45450 45600 45600 45450 151
492 20250313 124400 39127998850 45600 45550 45600 45450 1974
493 20250313 124300 39038104700 45550 45600 45600 45550 206
494 20250313 124200 39028718050 45600 45550 45650 45550 697
495 20250313 124100 38996927900 45600 45700 45700 45550 1307
496 20250313 124000 38937275500 45700 45750 45850 45650 5463
497 20250313 123900 38687288000 45750 45350 45750 45350 5333
498 20250313 123800 38443988050 45300 45300 45350 45250 719
499 20250313 123700 38411427000 45300 45250 45300 45250 1326
500 20250313 123600 38351407250 45250 45300 45350 45250 1212
501 20250313 123500 38296474150 45300 45300 45350 45250 418
502 20250313 123400 38277545150 45300 45300 45350 45300 699
503 20250313 123300 38245878750 45300 45250 45300 45200 434
504 20250313 123200 38226223950 45250 45250 45300 45200 575
505 20250313 123100 38200205850 45250 45300 45300 45250 1361
506 20250313 123000 38138593050 45300 45300 45350 45250 861
507 20250313 122900 38099579900 45300 45250 45350 45250 841
508 20250313 122800 38061482275 45250 45300 45350 45250 979
509 20250313 122700 38017108175 45300 45300 45300 45250 1593
510 20250313 122600 37944960375 45250 45200 45250 45200 723
511 20250313 122500 37912254275 45250 45250 45300 45200 1027
512 20250313 122400 37865779275 45250 45300 45300 45250 321
513 20250313 122300 37851252775 45250 45200 45250 45150 532
514 20250313 122200 37827202075 45200 45350 45350 45150 4968
515 20250313 122100 37602574075 45350 45250 45350 45250 568
516 20250313 122000 37576848725 45250 45300 45350 45250 2057
517 20250313 121900 37483737775 45300 45300 45350 45300 783
518 20250313 121800 37448266425 45350 45450 45450 45350 2820
519 20250313 121700 37320306075 45400 45450 45450 45400 628
520 20250313 121600 37291773875 45450 45400 45500 45400 843
521 20250313 121500 37253466375 45450 45450 45450 45400 837
522 20250313 121400 37215434875 45450 45450 45450 45400 791
523 20250313 121300 37179513575 45450 45450 45500 45400 1279
524 20250313 121200 37121399200 45450 45500 45525 45450 613
525 20250313 121100 37093520125 45500 45400 45550 45400 1337
526 20250313 121000 37032742975 45450 45450 45450 45400 687
527 20250313 120900 37001529675 45450 45500 45500 45450 844
528 20250313 120800 36963158625 45500 45500 45550 45500 784
529 20250313 120700 36927486475 45550 45550 45600 45550 262
530 20250313 120600 36915551775 45650 45500 45650 45500 367
531 20250313 120500 36898842125 45500 45500 45550 45500 733
532 20250313 120400 36865476975 45500 45600 45650 45500 1166
533 20250313 120300 36812349925 45650 45700 45700 45600 1000
534 20250313 120200 36766713475 45700 45800 45800 45600 1258
535 20250313 120100 36709218125 45800 45825 45850 45700 1333
536 20250313 120000 36648224000 45850 45700 45850 45700 1251
537 20250313 115900 36590965000 45700 45550 45700 45500 1140
538 20250313 115800 36539010125 45550 45450 45550 45450 1638
539 20250313 115700 36464478625 45450 45500 45500 45450 335
540 20250313 115600 36449245225 45475 45450 45475 45450 678
541 20250313 115500 36418429975 45450 45500 45500 45450 1248
542 20250313 115400 36361677675 45500 45550 45575 45500 794
543 20250313 115300 36325520525 45550 45600 45600 45550 289
544 20250313 115200 36312354125 45600 45600 45600 45550 326
545 20250313 115100 36297501025 45600 45600 45650 45600 454
546 20250313 115000 36276798525 45650 45550 45650 45550 543
547 20250313 114900 36252040475 45550 45550 45550 45550 845
548 20250313 114800 36213550725 45550 45600 45600 45550 679
549 20250313 114700 36182620075 45600 45600 45650 45550 526
550 20250313 114600 36158635325 45550 45550 45700 45500 854
551 20250313 114500 36119698075 45500 45500 45500 45450 1179
552 20250313 114400 36066076900 45500 45500 45500 45450 804
553 20250313 114300 36029504250 45500 45525 45525 45500 872
554 20250313 114200 35989825425 45500 45550 45575 45500 982
555 20250313 114100 35945101725 45550 45600 45650 45550 789
556 20250313 114000 35909130225 45600 45600 45600 45550 643
557 20250313 113900 35879815475 45600 45550 45600 45550 562
558 20250313 113800 35854214675 45550 45500 45600 45450 851
559 20250313 113700 35815479075 45450 45400 45450 45350 2157
560 20250313 113600 35717516375 45400 45550 45600 45400 4125
561 20250313 113500 35529865675 45600 45600 45600 45550 1007
562 20250313 113400 35483969275 45600 45750 45750 45600 4530
563 20250313 113300 35277117375 45750 45700 45750 45700 1043
564 20250313 113200 35229429275 45700 45750 45750 45700 1797
565 20250313 113100 35147270775 45750 45800 45800 45750 1060
566 20250313 113000 35098774675 45750 45800 45850 45700 2793
567 20250313 112900 34970985025 45800 45800 45850 45800 930
568 20250313 112800 34928387375 45800 45950 45975 45800 1178
569 20250313 112700 34874305850 45950 45900 46050 45900 1348
570 20250313 112600 34812370300 45900 45850 45900 45800 431
571 20250313 112500 34792608400 45850 45800 45900 45800 706
572 20250313 112400 34760244950 45850 45850 45850 45800 536
573 20250313 112300 34735692200 45850 45800 45850 45800 476
574 20250313 112200 34713890500 45800 45800 45850 45800 701
575 20250313 112100 34681777250 45800 45850 45850 45800 180
576 20250313 112000 34673532550 45800 45750 45900 45750 1394
577 20250313 111900 34609689350 45800 45800 45850 45750 977
578 20250313 111800 34564957650 45800 45850 45850 45800 801
579 20250313 111700 34528243550 45850 45850 45950 45800 474
580 20250313 111600 34506499300 45850 45800 45850 45750 1519
581 20250313 111500 34436976350 45800 45900 45950 45800 4703
582 20250313 111400 34221266500 45900 45900 45950 45900 804
583 20250313 111300 34184359900 45900 45900 45950 45900 981
584 20250313 111200 34139327050 45900 45950 45975 45900 972
585 20250313 111100 34094672525 45950 46000 46000 45950 1010
586 20250313 111000 34048261975 46000 46050 46050 46000 1620
587 20250313 110900 33973738725 46000 46100 46100 46000 1168
588 20250313 110800 33919938475 46100 46100 46150 46100 627
589 20250313 110700 33891033275 46050 46150 46250 46050 1179
590 20250313 110600 33836682875 46100 46250 46250 46000 5687
591 20250313 110500 33574606225 46200 46250 46300 46200 506
592 20250313 110400 33551209975 46250 46300 46350 46250 2839
593 20250313 110300 33419778425 46300 46400 46400 46300 5002
594 20250313 110200 33187871775 46400 46450 46500 46400 369
595 20250313 110100 33170733025 46450 46500 46500 46450 1094
596 20250313 110000 33119915675 46450 46550 46550 46450 701
597 20250313 105900 33087339625 46500 46550 46550 46500 148
598 20250313 105800 33080455125 46550 46500 46550 46500 796
599 20250313 105700 33043435725 46500 46500 46550 46500 1087
600 20250313 105600 32992878975 46500 46500 46500 46450 1743
601 20250313 105500 32911833125 46500 46550 46550 46450 1183
602 20250313 105400 32856830675 46550 46600 46650 46550 2476
603 20250313 105300 32741499075 46550 46600 46650 46450 3517
604 20250313 105200 32577772425 46550 46600 46600 46550 847
605 20250313 105100 32538334075 46600 46500 46600 46450 2617
606 20250313 105000 32416556675 46500 46350 46500 46250 1283
607 20250313 104900 32357059625 46350 45850 46350 45850 3037
608 20250313 104800 32216929475 45850 46000 46000 45850 1236
609 20250313 104700 32160184925 46000 46050 46050 46000 1352
610 20250313 104600 32097989575 46100 46100 46200 46050 1840
611 20250313 104500 32013194025 46150 46050 46250 46000 319
612 20250313 104400 31998493750 46050 46050 46050 45950 347
613 20250313 104300 31982527750 46100 45950 46100 45900 478
614 20250313 104200 31960557350 46000 45950 46000 45850 812
615 20250313 104100 31923300550 46000 45850 46000 45850 937
616 20250313 104000 31880295700 45850 45900 45900 45850 1547
617 20250313 103900 31809361175 45900 45950 46000 45850 1675
618 20250313 103800 31732459775 46000 46100 46150 45900 914
619 20250313 103700 31690378225 46100 46350 46350 45700 13822
620 20250313 103600 31053868725 46350 46500 46500 46300 1682
621 20250313 103500 30975825875 46450 46500 46500 46400 1324
622 20250313 103400 30914292825 46500 46400 46650 46350 2721
623 20250313 103300 30787809050 46400 46350 46400 46300 786
624 20250313 103200 30751370500 46300 46100 46300 46100 1089
625 20250313 103100 30701056125 46150 46100 46150 46050 525
626 20250313 103000 30676835625 46100 46100 46100 46050 422
627 20250313 102900 30657384425 46050 46100 46150 46000 2246
628 20250313 102800 30553903725 46150 46125 46150 46100 734
629 20250313 102700 30520038025 46125 46100 46150 46100 684
630 20250313 102600 30488501025 46100 46200 46200 46100 1039
631 20250313 102500 30440588675 46150 46150 46150 46100 1109
632 20250313 102400 30389427400 46200 46350 46350 46150 1377
633 20250313 102300 30325720250 46350 46350 46400 46300 549
634 20250313 102200 30300279100 46300 46200 46450 46200 2820
635 20250313 102100 30169561150 46250 46350 46350 46100 3126
636 20250313 102000 30025215050 46300 46400 46400 46300 3518
637 20250313 101900 29862111325 46425 46400 46450 46350 595
638 20250313 101800 29834498900 46350 46500 46500 46350 2670
639 20250313 101700 29710575050 46500 46450 46550 46350 4219
640 20250313 101600 29514558700 46400 46350 46450 46350 2796
641 20250313 101500 29384859450 46350 46300 46400 46300 2046
642 20250313 101400 29290028350 46300 46250 46400 46200 5307
643 20250313 101300 29044240100 46250 46050 46300 46050 5559
644 20250313 101200 28787464400 46050 45850 46100 45850 1368
645 20250313 101100 28724531025 45900 46050 46050 45850 749
646 20250313 101000 28690114875 46100 45650 46100 45600 1585
647 20250313 100900 28617467225 45650 45900 46000 45650 2637
648 20250313 100800 28496700525 45850 45950 46000 45850 2231
649 20250313 100700 28394198975 46000 45850 46000 45850 941
650 20250313 100600 28350989875 45900 46000 46100 45850 2972
651 20250313 100500 28214344500 46000 45750 46050 45700 4232
652 20250313 100400 28020250650 45750 45600 45800 45550 4474
653 20250313 100300 27815852500 45600 45400 45600 45350 3275
654 20250313 100200 27666897400 45400 45200 45400 45150 2190
655 20250313 100100 27567752000 45200 45250 45350 45100 5036
656 20250313 100000 27340060050 45250 45150 45300 45100 2481
657 20250313 095900 27227842200 45100 45050 45150 45000 4755
658 20250313 095800 27013481200 45050 45150 45150 45050 7189
659 20250313 095700 26689432550 45050 45400 45450 45050 10042
660 20250313 095600 26235280100 45350 45450 45450 45300 2449
661 20250313 095500 26124119550 45400 45350 45450 45250 5349
662 20250313 095400 25881619850 45450 45450 45500 45250 9962
663 20250313 095300 25429569950 45450 45600 45700 45450 5946
664 20250313 095200 25158755500 45550 45550 45650 45550 2442
665 20250313 095100 25047486750 45600 45700 45750 45550 6273
666 20250313 095000 24761249300 45700 45650 45750 45600 4296
667 20250313 094900 24565137300 45700 45800 45800 45700 2235
668 20250313 094800 24462926550 45800 45900 45950 45750 2192
669 20250313 094700 24362453950 45900 45750 45900 45500 10322
670 20250313 094600 23891068000 45700 45850 45900 45700 4795
671 20250313 094500 23671486100 45900 46050 46100 45850 2716
672 20250313 094400 23546617400 46100 46100 46250 46050 3665
673 20250313 094300 23377615175 46050 45800 46050 45550 7992
674 20250313 094200 23012038225 45850 46300 46300 45800 17852
675 20250313 094100 22190290075 46250 46250 46350 46250 1643
676 20250313 094000 22114253875 46250 46425 46450 46150 8856
677 20250313 093900 21704615550 46450 46350 46450 46300 2105
678 20250313 093800 21607062650 46350 46400 46400 46300 1923
679 20250313 093700 21517926025 46350 46300 46400 46250 2361
680 20250313 093600 21408537075 46300 46200 46300 46100 7158
681 20250313 093500 21077983150 46200 46450 46550 46200 13653
682 20250313 093400 20445323200 46400 46650 46850 46400 5095
683 20250313 093300 20208187350 46600 46600 46700 46500 4776
684 20250313 093200 19985859650 46600 46625 46700 46600 3951
685 20250313 093100 19801584100 46650 46950 47000 46600 7862
686 20250313 093000 19434409400 47000 47500 47500 46950 7882
687 20250313 092900 19062303950 47500 47150 47650 47100 7007
688 20250313 092800 18729991850 47150 46900 47400 46900 7022
689 20250313 092700 18399188525 46850 46900 46900 46800 1809
690 20250313 092600 18314437400 46850 46800 47000 46700 4512
691 20250313 092500 18102958650 46800 46500 47000 46500 4712
692 20250313 092400 17882919675 46500 46400 46550 46400 3413
693 20250313 092300 17724320025 46400 46750 46800 46350 18817
694 20250313 092200 16847531625 46750 46950 47100 46700 8064
695 20250313 092100 16469445450 46950 46800 47050 46700 3717
696 20250313 092000 16295377750 46750 46950 47050 46700 8117
697 20250313 091900 15915045200 47050 46950 47100 46800 3025
698 20250313 091800 15773039950 46900 46850 47000 46800 2510
699 20250313 091700 15655408850 46850 46800 47200 46700 6321
700 20250313 091600 15358649850 46850 46650 46850 46600 9049
701 20250313 091500 14936289450 46650 47050 47200 46650 14271
702 20250313 091400 14266612500 47150 47050 47150 46850 8348
703 20250313 091300 13874760350 47100 46950 47250 46850 4998
704 20250313 091200 13639610800 46850 47300 47400 46850 13754
705 20250313 091100 12992760575 47300 47650 47700 47050 14244
706 20250313 091000 12319128525 47750 47950 47950 47500 13887
707 20250313 090900 11657135800 47950 48100 48100 47900 6280
708 20250313 090800 11355719150 48150 48200 48450 47750 8243
709 20250313 090700 10959942150 48200 48450 48500 47650 15372
710 20250313 090600 10221003600 48550 48950 49000 48200 21263
711 20250313 090500 9187434725 48950 49050 49350 48900 20155
712 20250313 090400 8198600625 49100 48900 49650 48750 42835
713 20250313 090300 6089575125 48900 48500 49000 48250 29683
714 20250313 090200 4647100200 48450 48550 48700 48400 13553
715 20250313 090100 3989218950 48550 48550 48950 48100 32608
716 20250313 090000 2407014300 48500 47500 48700 47000 50813