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

744
323280/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,212200,12257168125,30250,30250,30250,30250,6583
20250313,212100,12257168125,30250,30250,30250,30250,0
20250313,212000,12257168125,30250,30250,30250,30250,0
20250313,211900,12257168125,30250,30250,30250,30250,0
20250313,211800,12257168125,30250,30250,30250,30250,0
20250313,211700,12257168125,30250,30250,30250,30250,0
20250313,211600,12257168125,30250,30250,30250,30250,0
20250313,211500,12257168125,30250,30250,30250,30250,0
20250313,211400,12257168125,30250,30250,30250,30250,0
20250313,211300,12257168125,30250,30250,30250,30250,0
20250313,211200,12257168125,30250,30250,30250,30250,0
20250313,211100,12257168125,30250,30250,30250,30250,0
20250313,211000,12257168125,30250,30250,30250,30250,0
20250313,210900,12257168125,30250,30250,30250,30250,0
20250313,210800,12257168125,30250,30250,30250,30250,0
20250313,210700,12257168125,30250,30250,30250,30250,0
20250313,210600,12257168125,30250,30250,30250,30250,0
20250313,210500,12257168125,30250,30250,30250,30250,0
20250313,210400,12257168125,30250,30250,30250,30250,0
20250313,210300,12257168125,30250,30250,30250,30250,0
20250313,210200,12257168125,30250,30250,30250,30250,0
20250313,210100,12257168125,30250,30250,30250,30250,0
20250313,210000,12257168125,30250,30250,30250,30250,0
20250313,205900,12257168125,30250,30250,30250,30250,0
20250313,205800,12257168125,30250,30250,30250,30250,0
20250313,205700,12257168125,30250,30250,30250,30250,0
20250313,205600,12257168125,30250,30250,30250,30250,0
20250313,205500,12257168125,30250,30250,30250,30250,0
20250313,205400,12257168125,30250,30250,30250,30250,0
20250313,205300,12257168125,30250,30250,30250,30250,0
20250313,205200,12257168125,30250,30250,30250,30250,6583
20250313,205100,12257168125,30250,30250,30250,30250,0
20250313,205000,12257168125,30250,30250,30250,30250,0
20250313,204900,12257168125,30250,30250,30250,30250,0
20250313,204800,12257168125,30250,30250,30250,30250,0
20250313,204700,12257168125,30250,30250,30250,30250,0
20250313,204600,12257168125,30250,30250,30250,30250,0
20250313,204500,12257168125,30250,30250,30250,30250,0
20250313,204400,12257168125,30250,30250,30250,30250,0
20250313,204300,12257168125,30250,30250,30250,30250,0
20250313,204200,12257168125,30250,30250,30250,30250,0
20250313,204100,12257168125,30250,30250,30250,30250,0
20250313,204000,12257168125,30250,30250,30250,30250,0
20250313,203900,12257168125,30250,30250,30250,30250,0
20250313,203800,12257168125,30250,30250,30250,30250,0
20250313,203700,12257168125,30250,30250,30250,30250,0
20250313,203600,12257168125,30250,30250,30250,30250,0
20250313,203500,12257168125,30250,30250,30250,30250,0
20250313,203400,12257168125,30250,30250,30250,30250,0
20250313,203300,12257168125,30250,30250,30250,30250,0
20250313,203200,12257168125,30250,30250,30250,30250,0
20250313,203100,12257168125,30250,30250,30250,30250,0
20250313,203000,12257168125,30250,30250,30250,30250,0
20250313,202900,12257168125,30250,30250,30250,30250,0
20250313,202800,12257168125,30250,30250,30250,30250,0
20250313,202700,12257168125,30250,30250,30250,30250,0
20250313,202600,12257168125,30250,30250,30250,30250,0
20250313,202500,12257168125,30250,30250,30250,30250,0
20250313,202400,12257168125,30250,30250,30250,30250,0
20250313,202300,12257168125,30250,30250,30250,30250,0
20250313,202200,12257168125,30250,30250,30250,30250,6583
20250313,202100,12257168125,30250,30250,30250,30250,0
20250313,202000,12257168125,30250,30250,30250,30250,0
20250313,201900,12257168125,30250,30250,30250,30250,0
20250313,201800,12257168125,30250,30250,30250,30250,0
20250313,201700,12257168125,30250,30250,30250,30250,0
20250313,201600,12257168125,30250,30250,30250,30250,0
20250313,201500,12257168125,30250,30250,30250,30250,0
20250313,201400,12257168125,30250,30250,30250,30250,0
20250313,201300,12257168125,30250,30250,30250,30250,0
20250313,201200,12257168125,30250,30250,30250,30250,0
20250313,201100,12257168125,30250,30250,30250,30250,0
20250313,201000,12257168125,30250,30250,30250,30250,0
20250313,200900,12257168125,30250,30250,30250,30250,0
20250313,200800,12257168125,30250,30250,30250,30250,0
20250313,200700,12257168125,30250,30250,30250,30250,0
20250313,200600,12257168125,30250,30250,30250,30250,0
20250313,200500,12257168125,30250,30250,30250,30250,0
20250313,200400,12257168125,30250,30250,30250,30250,0
20250313,200300,12257168125,30250,30250,30250,30250,0
20250313,200200,12257168125,30250,30250,30250,30250,0
20250313,200100,12257168125,30250,30250,30250,30250,0
20250313,200000,12257168125,30250,30250,30250,30250,0
20250313,195900,12257168125,30250,30250,30250,30250,0
20250313,195800,12257168125,30250,30250,30250,30250,0
20250313,195700,12257168125,30250,30250,30250,30250,0
20250313,195600,12257168125,30250,30250,30250,30250,0
20250313,195500,12257168125,30250,30250,30250,30250,0
20250313,195400,12257168125,30250,30250,30250,30250,0
20250313,195300,12257168125,30250,30250,30250,30250,0
20250313,195200,12257168125,30250,30250,30250,30250,6583
20250313,195100,12257168125,30250,30250,30250,30250,0
20250313,195000,12257168125,30250,30250,30250,30250,0
20250313,194900,12257168125,30250,30250,30250,30250,0
20250313,194800,12257168125,30250,30250,30250,30250,0
20250313,194700,12257168125,30250,30250,30250,30250,0
20250313,194600,12257168125,30250,30250,30250,30250,0
20250313,194500,12257168125,30250,30250,30250,30250,0
20250313,194400,12257168125,30250,30250,30250,30250,0
20250313,194300,12257168125,30250,30250,30250,30250,0
20250313,194200,12257168125,30250,30250,30250,30250,0
20250313,194100,12257168125,30250,30250,30250,30250,0
20250313,194000,12257168125,30250,30250,30250,30250,0
20250313,193900,12257168125,30250,30250,30250,30250,0
20250313,193800,12257168125,30250,30250,30250,30250,0
20250313,193700,12257168125,30250,30250,30250,30250,0
20250313,193600,12257168125,30250,30250,30250,30250,0
20250313,193500,12257168125,30250,30250,30250,30250,0
20250313,193400,12257168125,30250,30250,30250,30250,0
20250313,193300,12257168125,30250,30250,30250,30250,0
20250313,193200,12257168125,30250,30250,30250,30250,0
20250313,193100,12257168125,30250,30250,30250,30250,0
20250313,193000,12257168125,30250,30250,30250,30250,0
20250313,192900,12257168125,30250,30250,30250,30250,0
20250313,192800,12257168125,30250,30250,30250,30250,0
20250313,192700,12257168125,30250,30250,30250,30250,0
20250313,192600,12257168125,30250,30250,30250,30250,0
20250313,192500,12257168125,30250,30250,30250,30250,0
20250313,192400,12257168125,30250,30250,30250,30250,0
20250313,192300,12257168125,30250,30250,30250,30250,0
20250313,192200,12257168125,30250,30250,30250,30250,6583
20250313,192100,12257168125,30250,30250,30250,30250,0
20250313,192000,12257168125,30250,30250,30250,30250,0
20250313,191900,12257168125,30250,30250,30250,30250,0
20250313,191800,12257168125,30250,30250,30250,30250,0
20250313,191700,12257168125,30250,30250,30250,30250,0
20250313,191600,12257168125,30250,30250,30250,30250,0
20250313,191500,12257168125,30250,30250,30250,30250,0
20250313,191400,12257168125,30250,30250,30250,30250,0
20250313,191300,12257168125,30250,30250,30250,30250,0
20250313,191200,12257168125,30250,30250,30250,30250,0
20250313,191100,12257168125,30250,30250,30250,30250,0
20250313,191000,12257168125,30250,30250,30250,30250,0
20250313,190900,12257168125,30250,30250,30250,30250,0
20250313,190800,12257168125,30250,30250,30250,30250,0
20250313,190700,12257168125,30250,30250,30250,30250,0
20250313,190600,12257168125,30250,30250,30250,30250,0
20250313,190500,12257168125,30250,30250,30250,30250,0
20250313,190400,12257168125,30250,30250,30250,30250,0
20250313,190300,12257168125,30250,30250,30250,30250,0
20250313,190200,12257168125,30250,30250,30250,30250,0
20250313,190100,12257168125,30250,30250,30250,30250,0
20250313,190000,12257168125,30250,30250,30250,30250,0
20250313,185900,12257168125,30250,30250,30250,30250,0
20250313,185800,12257168125,30250,30250,30250,30250,0
20250313,185700,12257168125,30250,30250,30250,30250,0
20250313,185600,12257168125,30250,30250,30250,30250,0
20250313,185500,12257168125,30250,30250,30250,30250,0
20250313,185400,12257168125,30250,30250,30250,30250,0
20250313,185300,12257168125,30250,30250,30250,30250,0
20250313,185200,12257168125,30250,30250,30250,30250,6583
20250313,185100,12257168125,30250,30250,30250,30250,0
20250313,185000,12257168125,30250,30250,30250,30250,0
20250313,184900,12257168125,30250,30250,30250,30250,0
20250313,184800,12257168125,30250,30250,30250,30250,0
20250313,184700,12257168125,30250,30250,30250,30250,0
20250313,184600,12257168125,30250,30250,30250,30250,0
20250313,184500,12257168125,30250,30250,30250,30250,0
20250313,184400,12257168125,30250,30250,30250,30250,0
20250313,184300,12257168125,30250,30250,30250,30250,0
20250313,184200,12257168125,30250,30250,30250,30250,0
20250313,184100,12257168125,30250,30250,30250,30250,0
20250313,184000,12257168125,30250,30250,30250,30250,0
20250313,183900,12257168125,30250,30250,30250,30250,0
20250313,183800,12257168125,30250,30250,30250,30250,0
20250313,183700,12257168125,30250,30250,30250,30250,0
20250313,183600,12257168125,30250,30250,30250,30250,0
20250313,183500,12257168125,30250,30250,30250,30250,0
20250313,183400,12257168125,30250,30250,30250,30250,0
20250313,183300,12257168125,30250,30250,30250,30250,0
20250313,183200,12257168125,30250,30250,30250,30250,0
20250313,183100,12257168125,30250,30250,30250,30250,0
20250313,183000,12257168125,30250,30250,30250,30250,0
20250313,182900,12257168125,30250,30250,30250,30250,0
20250313,182800,12257168125,30250,30250,30250,30250,0
20250313,182700,12257168125,30250,30250,30250,30250,0
20250313,182600,12257168125,30250,30250,30250,30250,0
20250313,182500,12257168125,30250,30250,30250,30250,0
20250313,182400,12257168125,30250,30250,30250,30250,0
20250313,182300,12257168125,30250,30250,30250,30250,0
20250313,182200,12257168125,30250,30250,30250,30250,6583
20250313,182100,12257168125,30250,30250,30250,30250,0
20250313,182000,12257168125,30250,30250,30250,30250,0
20250313,181900,12257168125,30250,30250,30250,30250,0
20250313,181800,12257168125,30250,30250,30250,30250,0
20250313,181700,12257168125,30250,30250,30250,30250,0
20250313,181600,12257168125,30250,30250,30250,30250,0
20250313,181500,12257168125,30250,30250,30250,30250,0
20250313,181400,12257168125,30250,30250,30250,30250,0
20250313,181300,12257168125,30250,30250,30250,30250,0
20250313,181200,12257168125,30250,30250,30250,30250,0
20250313,181100,12257168125,30250,30250,30250,30250,0
20250313,181000,12257168125,30250,30250,30250,30250,0
20250313,180900,12257168125,30250,30250,30250,30250,0
20250313,180800,12257168125,30250,30250,30250,30250,0
20250313,180700,12257168125,30250,30250,30250,30250,0
20250313,180600,12257168125,30250,30250,30250,30250,0
20250313,180500,12257168125,30250,30250,30250,30250,0
20250313,180400,12257168125,30250,30250,30250,30250,0
20250313,180300,12257168125,30250,30250,30250,30250,0
20250313,180200,12257168125,30250,30250,30250,30250,0
20250313,180100,12257168125,30250,30250,30250,30250,0
20250313,180000,12257168125,30250,30250,30250,30250,0
20250313,175900,12257168125,30250,30250,30250,30250,0
20250313,175800,12257168125,30250,30250,30250,30250,0
20250313,175700,12257168125,30250,30250,30250,30250,0
20250313,175600,12257168125,30250,30250,30250,30250,0
20250313,175500,12257168125,30250,30250,30250,30250,0
20250313,175400,12257168125,30250,30250,30250,30250,0
20250313,175300,12257168125,30250,30250,30250,30250,0
20250313,175200,12257168125,30250,30250,30250,30250,6583
20250313,175100,12257168125,30250,30250,30250,30250,0
20250313,175000,12257168125,30250,30250,30250,30250,0
20250313,174900,12257168125,30250,30250,30250,30250,0
20250313,174800,12257168125,30250,30250,30250,30250,0
20250313,174700,12257168125,30250,30250,30250,30250,0
20250313,174600,12257168125,30250,30250,30250,30250,0
20250313,174500,12257168125,30250,30250,30250,30250,0
20250313,174400,12257168125,30250,30250,30250,30250,0
20250313,174300,12257168125,30250,30250,30250,30250,0
20250313,174200,12257168125,30250,30250,30250,30250,0
20250313,174100,12257168125,30250,30250,30250,30250,0
20250313,174000,12257168125,30250,30250,30250,30250,0
20250313,173900,12257168125,30250,30250,30250,30250,0
20250313,173800,12257168125,30250,30250,30250,30250,0
20250313,173700,12257168125,30250,30250,30250,30250,0
20250313,173600,12257168125,30250,30250,30250,30250,0
20250313,173500,12257168125,30250,30250,30250,30250,0
20250313,173400,12257168125,30250,30250,30250,30250,0
20250313,173300,12257168125,30250,30250,30250,30250,0
20250313,173200,12257168125,30250,30250,30250,30250,0
20250313,173100,12257168125,30250,30250,30250,30250,0
20250313,173000,12257168125,30250,30250,30250,30250,0
20250313,172900,12257168125,30250,30250,30250,30250,0
20250313,172800,12257168125,30250,30250,30250,30250,0
20250313,172700,12257168125,30250,30250,30250,30250,0
20250313,172600,12257168125,30250,30250,30250,30250,0
20250313,172500,12257168125,30250,30250,30250,30250,0
20250313,172400,12257168125,30250,30250,30250,30250,0
20250313,172300,12257168125,30250,30250,30250,30250,0
20250313,172200,12257168125,30250,30250,30250,30250,6583
20250313,172100,12257168125,30250,30250,30250,30250,0
20250313,172000,12257168125,30250,30250,30250,30250,0
20250313,171900,12257168125,30250,30250,30250,30250,0
20250313,171800,12257168125,30250,30250,30250,30250,0
20250313,171700,12257168125,30250,30250,30250,30250,0
20250313,171600,12257168125,30250,30250,30250,30250,0
20250313,171500,12257168125,30250,30250,30250,30250,0
20250313,171400,12257168125,30250,30250,30250,30250,0
20250313,171300,12257168125,30250,30250,30250,30250,0
20250313,171200,12257168125,30250,30250,30250,30250,0
20250313,171100,12257168125,30250,30250,30250,30250,0
20250313,171000,12257168125,30250,30250,30250,30250,0
20250313,170900,12257168125,30250,30250,30250,30250,0
20250313,170800,12257168125,30250,30250,30250,30250,0
20250313,170700,12257168125,30250,30250,30250,30250,0
20250313,170600,12257168125,30250,30250,30250,30250,0
20250313,170500,12257168125,30250,30250,30250,30250,0
20250313,170400,12257168125,30250,30250,30250,30250,0
20250313,170300,12257168125,30250,30250,30250,30250,0
20250313,170200,12257168125,30250,30250,30250,30250,0
20250313,170100,12257168125,30250,30250,30250,30250,0
20250313,170000,12257168125,30250,30250,30250,30250,0
20250313,165900,12257168125,30250,30250,30250,30250,0
20250313,165800,12257168125,30250,30250,30250,30250,0
20250313,165700,12257168125,30250,30250,30250,30250,0
20250313,165600,12257168125,30250,30250,30250,30250,0
20250313,165500,12257168125,30250,30250,30250,30250,0
20250313,165400,12257168125,30250,30250,30250,30250,0
20250313,165300,12257168125,30250,30250,30250,30250,0
20250313,165200,12257168125,30250,30250,30250,30250,6583
20250313,165100,12257168125,30250,30250,30250,30250,0
20250313,165000,12257168125,30250,30250,30250,30250,0
20250313,164900,12257168125,30250,30250,30250,30250,0
20250313,164800,12257168125,30250,30250,30250,30250,0
20250313,164700,12257168125,30250,30250,30250,30250,0
20250313,164600,12257168125,30250,30250,30250,30250,0
20250313,164500,12257168125,30250,30250,30250,30250,0
20250313,164400,12257168125,30250,30250,30250,30250,0
20250313,164300,12257168125,30250,30250,30250,30250,0
20250313,164200,12257168125,30250,30250,30250,30250,0
20250313,164100,12257168125,30250,30250,30250,30250,0
20250313,164000,12257168125,30250,30250,30250,30250,0
20250313,163900,12257168125,30250,30250,30250,30250,0
20250313,163800,12257168125,30250,30250,30250,30250,0
20250313,163700,12257168125,30250,30250,30250,30250,0
20250313,163600,12257168125,30250,30250,30250,30250,0
20250313,163500,12257168125,30250,30250,30250,30250,0
20250313,163400,12257168125,30250,30250,30250,30250,0
20250313,163300,12257168125,30250,30250,30250,30250,0
20250313,163200,12257168125,30250,30250,30250,30250,0
20250313,163100,12257168125,30250,30250,30250,30250,0
20250313,163000,12257168125,30250,30250,30250,30250,0
20250313,162900,12257168125,30250,30250,30250,30250,0
20250313,162800,12257168125,30250,30250,30250,30250,0
20250313,162700,12257168125,30250,30250,30250,30250,0
20250313,162600,12257168125,30250,30250,30250,30250,0
20250313,162500,12257168125,30250,30250,30250,30250,0
20250313,162400,12257168125,30250,30250,30250,30250,0
20250313,162300,12257168125,30250,30250,30250,30250,0
20250313,162200,12257168125,30250,30250,30250,30250,6583
20250313,162100,12257168125,30250,30250,30250,30250,0
20250313,162000,12257168125,30250,30250,30250,30250,0
20250313,161900,12257168125,30250,30250,30250,30250,0
20250313,161800,12257168125,30250,30250,30250,30250,0
20250313,161700,12257168125,30250,30250,30250,30250,0
20250313,161600,12257168125,30250,30250,30250,30250,0
20250313,161500,12257168125,30250,30250,30250,30250,0
20250313,161400,12257168125,30250,30250,30250,30250,0
20250313,161300,12257168125,30250,30250,30250,30250,0
20250313,161200,12257168125,30250,30250,30250,30250,0
20250313,161100,12257168125,30250,30250,30250,30250,0
20250313,161000,12257168125,30250,30250,30250,30250,0
20250313,160900,12257168125,30250,30250,30250,30250,0
20250313,160800,12257168125,30250,30250,30250,30250,0
20250313,160700,12257168125,30250,30250,30250,30250,0
20250313,160600,12257168125,30250,30250,30250,30250,0
20250313,160500,12257168125,30250,30250,30250,30250,0
20250313,160400,12257168125,30250,30250,30250,30250,0
20250313,160300,12257168125,30250,30250,30250,30250,0
20250313,160200,12257168125,30250,30250,30250,30250,0
20250313,160100,12257168125,30250,30250,30250,30250,0
20250313,160000,12257168125,30250,30250,30250,30250,0
20250313,155900,12257168125,30250,30250,30250,30250,0
20250313,155800,12257168125,30250,30250,30250,30250,0
20250313,155700,12257168125,30250,30250,30250,30250,0
20250313,155600,12257168125,30250,30250,30250,30250,0
20250313,155500,12257168125,30250,30250,30250,30250,0
20250313,155400,12257168125,30250,30250,30250,30250,0
20250313,155300,12257168125,30250,30250,30250,30250,0
20250313,155200,12257168125,30250,30250,30250,30250,6583
20250313,155100,12257168125,30250,30250,30250,30250,0
20250313,155000,12257168125,30250,30250,30250,30250,0
20250313,154900,12257168125,30250,30250,30250,30250,0
20250313,154800,12257168125,30250,30250,30250,30250,0
20250313,154700,12257168125,30250,30250,30250,30250,0
20250313,154600,12257168125,30250,30250,30250,30250,0
20250313,154500,12257168125,30250,30250,30250,30250,0
20250313,154400,12257168125,30250,30250,30250,30250,0
20250313,154300,12257168125,30250,30250,30250,30250,0
20250313,154200,12257168125,30250,30250,30250,30250,0
20250313,154100,12257168125,30250,30250,30250,30250,0
20250313,154000,12257168125,30250,30250,30250,30250,0
20250313,153900,12257168125,30250,30250,30250,30250,0
20250313,153800,12257168125,30250,30250,30250,30250,0
20250313,153700,12257168125,30250,30250,30250,30250,0
20250313,153600,12257168125,30250,30250,30250,30250,0
20250313,153500,12257168125,30250,30250,30250,30250,0
20250313,153400,12257168125,30250,30250,30250,30250,0
20250313,153300,12257168125,30250,30250,30250,30250,0
20250313,153200,12257168125,30250,30250,30250,30250,0
20250313,153100,12257168125,30250,30250,30250,30250,0
20250313,153000,12257168125,30250,30250,30250,30250,6583
20250313,152900,12058032375,30200,30200,30200,30200,0
20250313,152800,12058032375,30200,30200,30200,30200,0
20250313,152700,12058032375,30200,30200,30200,30200,0
20250313,152600,12058032375,30200,30200,30200,30200,0
20250313,152500,12058032375,30200,30200,30200,30200,0
20250313,152400,12058032375,30200,30200,30200,30200,0
20250313,152300,12058032375,30200,30200,30200,30200,0
20250313,152200,12058032375,30200,30200,30200,30200,0
20250313,152100,12058032375,30200,30200,30200,30200,0
20250313,152000,12058032375,30200,30200,30200,30200,0
20250313,151900,12058032375,30200,30150,30250,30100,1618
20250313,151800,12009209250,30150,30100,30150,30100,1856
20250313,151700,11953313650,30150,30150,30150,30100,285
20250313,151600,11944727050,30150,30200,30200,30150,634
20250313,151500,11925611050,30150,30175,30200,30150,745
20250313,151400,11903142275,30175,30200,30200,30150,2933
20250313,151300,11814702250,30200,30200,30250,30150,1317
20250313,151200,11774958050,30200,30200,30200,30200,2291
20250313,151100,11705769850,30150,30200,30200,30150,1218
20250313,151000,11668987000,30200,30200,30250,30200,262
20250313,150900,11661071500,30200,30250,30250,30200,1183
20250313,150800,11625341150,30250,30200,30250,30200,3338
20250313,150700,11524517250,30200,30250,30250,30200,765
20250313,150600,11501393750,30250,30250,30250,30200,277
20250313,150500,11493015000,30250,30250,30300,30250,1346
20250313,150400,11452297400,30300,30250,30300,30250,379
20250313,150300,11440831050,30300,30250,30300,30250,243
20250313,150200,11433480250,30250,30275,30300,30250,1722
20250313,150100,11381385750,30300,30300,30300,30300,521
20250313,150000,11365599450,30300,30300,30350,30300,747
20250313,145900,11342962800,30300,30300,30300,30250,983
20250313,145800,11313185900,30300,30300,30300,30200,3769
20250313,145700,11199179100,30300,30350,30350,30300,1715
20250313,145600,11147214550,30300,30350,30350,30300,494
20250313,145500,11132244700,30350,30350,30350,30300,647
20250313,145400,11112637750,30350,30350,30400,30350,1741
20250313,145300,11059795850,30400,30400,30400,30350,525
20250313,145200,11043838150,30400,30400,30400,30350,368
20250313,145100,11032651200,30400,30400,30425,30400,468
20250313,145000,11018421900,30400,30400,30400,30400,442
20250313,144900,11004985100,30400,30400,30425,30400,1262
20250313,144800,10966618425,30400,30450,30450,30400,549
20250313,144700,10949901425,30500,30500,30500,30450,447
20250313,144600,10936288325,30500,30450,30500,30450,236
20250313,144500,10929100475,30500,30450,30500,30450,381
20250313,144400,10917497175,30450,30450,30500,30450,244
20250313,144300,10910065725,30450,30500,30500,30450,58
20250313,144200,10908297225,30450,30450,30500,30450,176
20250313,144100,10902936475,30450,30450,30450,30450,177
20250313,144000,10897546825,30450,30400,30450,30400,754
20250313,143900,10874592525,30400,30450,30450,30400,2010
20250313,143800,10813475125,30450,30450,30450,30450,241
20250313,143700,10806136675,30450,30400,30450,30400,1422
20250313,143600,10762902175,30450,30450,30500,30450,662
20250313,143500,10742743275,30450,30500,30500,30450,617
20250313,143400,10723952075,30450,30500,30500,30450,827
20250313,143300,10698731275,30500,30500,30550,30450,608
20250313,143200,10680214675,30500,30500,30500,30450,615
20250313,143100,10661463725,30500,30500,30500,30500,1367
20250313,143000,10619770225,30500,30500,30500,30500,118
20250313,142900,10616171225,30550,30550,30550,30550,94
20250313,142800,10613299525,30550,30550,30550,30500,259
20250313,142700,10605390575,30550,30550,30550,30550,367
20250313,142600,10594178725,30500,30550,30550,30500,445
20250313,142500,10580594425,30550,30600,30600,30550,1249
20250313,142400,10542427025,30550,30550,30600,30550,61
20250313,142300,10540562375,30550,30500,30550,30500,2202
20250313,142200,10473298225,30550,30500,30550,30500,1335
20250313,142100,10432578025,30550,30500,30550,30500,1925
20250313,142000,10373865275,30500,30550,30550,30500,421
20250313,141900,10361021275,30550,30500,30550,30500,83
20250313,141800,10358488425,30550,30550,30550,30500,1169
20250313,141700,10322833025,30550,30575,30600,30550,858
20250313,141600,10296591550,30575,30550,30575,30550,276
20250313,141500,10288159625,30550,30500,30600,30500,443
20250313,141400,10274627925,30550,30550,30550,30500,729
20250313,141300,10252376875,30550,30550,30550,30550,163
20250313,141200,10247397225,30550,30550,30550,30550,258
20250313,141100,10239515325,30500,30550,30550,30500,1020
20250313,141000,10208375075,30550,30550,30550,30500,6
20250313,140900,10208191925,30550,30550,30550,30550,2301
20250313,140800,10137896375,30550,30600,30600,30550,62
20250313,140700,10136002175,30600,30550,30600,30550,268
20250313,140600,10127814675,30550,30550,30600,30550,316
20250313,140500,10118158375,30550,30550,30550,30550,31
20250313,140400,10117211325,30550,30550,30550,30550,179
20250313,140300,10111742875,30550,30550,30600,30550,741
20250313,140200,10089102825,30600,30550,30600,30550,12
20250313,140100,10088735675,30600,30600,30600,30600,942
20250313,140000,10059910475,30600,30600,30600,30600,457
20250313,135900,10045926275,30600,30650,30650,30600,116
20250313,135800,10042375625,30650,30650,30650,30600,321
20250313,135700,10032537025,30600,30600,30650,30600,1326
20250313,135600,9991961375,30600,30600,30625,30600,985
20250313,135500,9961820125,30600,30600,30600,30600,830
20250313,135400,9936422125,30600,30600,30600,30600,329
20250313,135300,9926354725,30600,30600,30600,30600,551
20250313,135200,9909494125,30650,30650,30650,30650,641
20250313,135100,9889847475,30650,30650,30650,30600,283
20250313,135000,9881180625,30600,30650,30650,30600,77
20250313,134900,9878820975,30650,30700,30700,30650,713
20250313,134800,9856966925,30650,30650,30650,30650,49
20250313,134700,9855465075,30700,30700,30700,30700,0
20250313,134600,9855465075,30700,30650,30700,30650,52
20250313,134500,9853870975,30650,30700,30700,30650,823
20250313,134400,9828645425,30700,30700,30700,30700,545
20250313,134300,9811913925,30700,30650,30700,30650,42
20250313,134200,9810624825,30650,30650,30650,30650,38
20250313,134100,9809460125,30675,30675,30675,30675,0
20250313,134000,9809460125,30675,30650,30675,30650,103
20250313,133900,9806303125,30650,30650,30650,30650,304
20250313,133800,9796985525,30650,30600,30650,30600,557
20250313,133700,9779914875,30600,30600,30650,30600,182
20250313,133600,9774345425,30600,30600,30600,30600,530
20250313,133500,9758127425,30650,30650,30650,30650,69
20250313,133400,9756012575,30600,30600,30650,30600,1007
20250313,133300,9725193375,30650,30700,30700,30650,497
20250313,133200,9709960225,30700,30700,30700,30650,451
20250313,133100,9696120625,30700,30700,30700,30700,1021
20250313,133000,9664775925,30700,30750,30750,30700,31
20250313,132900,9663822725,30750,30750,30750,30700,278
20250313,132800,9655281075,30750,30800,30800,30750,249
20250313,132700,9647623075,30800,30800,30800,30800,1
20250313,132600,9647592275,30750,30800,30800,30750,653
20250313,132500,9627511725,30800,30800,30800,30750,115
20250313,132400,9623973725,30800,30750,30800,30750,14
20250313,132300,9623543025,30750,30750,30800,30750,7
20250313,132200,9623327725,30800,30800,30800,30800,34
20250313,132100,9622280525,30800,30750,30800,30750,1191
20250313,132000,9585632225,30750,30750,30750,30750,55
20250313,131900,9583940975,30800,30775,30800,30750,45
20250313,131800,9582555950,30800,30800,30800,30800,30
20250313,131700,9581631950,30800,30750,30800,30750,356
20250313,131600,9570673450,30800,30800,30850,30800,627
20250313,131500,9551360950,30800,30750,30800,30750,183
20250313,131400,9545728450,30750,30750,30800,30750,579
20250313,131300,9527922900,30750,30700,30750,30700,46
20250313,131200,9526508500,30700,30750,30750,30700,158
20250313,131100,9521656150,30700,30750,30750,30700,101
20250313,131000,9518555400,30700,30750,30750,30700,856
20250313,130900,9492258400,30750,30750,30750,30750,1
20250313,130800,9492227650,30750,30750,30750,30700,594
20250313,130700,9473972150,30750,30650,30750,30650,1507
20250313,130600,9427655850,30650,30700,30700,30650,1285
20250313,130500,9388240450,30700,30750,30750,30700,436
20250313,130400,9374853750,30750,30750,30750,30750,23
20250313,130300,9374146500,30750,30750,30750,30750,34
20250313,130200,9373101000,30750,30750,30750,30750,454
20250313,130100,9359140500,30700,30750,30750,30700,166
20250313,130000,9354041700,30700,30700,30750,30700,97
20250313,125900,9351063650,30650,30700,30750,30650,305
20250313,125800,9341700600,30750,30800,30800,30750,342
20250313,125700,9331181450,30850,30850,30850,30850,1
20250313,125600,9331150600,30850,30800,30850,30750,514
20250313,125500,9315329300,30800,30700,30800,30700,780
20250313,125400,9291349450,30700,30650,30700,30650,556
20250313,125300,9274307900,30650,30650,30700,30650,499
20250313,125200,9259013450,30750,30650,30750,30650,48
20250313,125100,9257542050,30650,30700,30800,30650,977
20250313,125000,9227564000,30700,30750,30800,30700,618
20250313,124900,9208580400,30750,30750,30750,30700,259
20250313,124800,9200622350,30750,30750,30750,30700,351
20250313,124700,9189846050,30700,30700,30750,30700,29
20250313,124600,9188955700,30750,30750,30750,30750,213
20250313,124500,9182405950,30750,30800,30800,30750,151
20250313,124400,9177762650,30750,30750,30750,30750,576
20250313,124300,9160050650,30800,30800,30800,30750,505
20250313,124200,9144521650,30800,30800,30800,30800,4
20250313,124100,9144398450,30750,30850,30850,30750,218
20250313,124000,9137689100,30800,30800,30850,30800,1248
20250313,123900,9099250150,30800,30850,30850,30800,306
20250313,123800,9089825100,30850,30800,30850,30800,97
20250313,123700,9086837400,30850,30850,30850,30800,328
20250313,123600,9076726600,30850,30850,30850,30800,276
20250313,123500,9068219350,30850,30850,30850,30800,240
20250313,123400,9060817450,30900,30900,30900,30850,361
20250313,123300,9049662600,30900,30900,30900,30900,27
20250313,123200,9048828300,30850,30850,30850,30850,202
20250313,123100,9042596600,30850,30850,30850,30850,271
20250313,123000,9034236250,30850,30850,30850,30850,2
20250313,122900,9034174550,30850,30850,30850,30850,142
20250313,122800,9029793850,30850,30850,30850,30850,179
20250313,122700,9024271700,30850,30900,30900,30850,154
20250313,122600,9019520200,30900,30900,30900,30850,52
20250313,122500,9017914900,30900,30900,30900,30850,908
20250313,122400,8989895700,30900,30900,30900,30900,25
20250313,122300,8989123200,30900,30900,30900,30850,1257
20250313,122200,8950282900,30950,30950,30950,30950,380
20250313,122100,8938521900,30950,30850,30950,30850,163
20250313,122000,8933484750,30850,30700,30850,30700,842
20250313,121900,8907528400,30750,30625,30750,30625,894
20250313,121800,8880057025,30650,30700,30725,30650,246
20250313,121700,8872515550,30700,30700,30700,30700,693
20250313,121600,8851240450,30700,30600,30700,30600,237
20250313,121500,8843984350,30550,30600,30600,30550,100
20250313,121400,8840926925,30600,30550,30600,30500,901
20250313,121300,8813405975,30550,30550,30550,30450,821
20250313,121200,8788362525,30550,30500,30550,30500,12
20250313,121100,8787996025,30550,30500,30550,30500,102
20250313,121000,8784884225,30500,30575,30600,30500,1169
20250313,120900,8749228725,30650,30500,30650,30500,353
20250313,120800,8738462075,30500,30550,30650,30500,339
20250313,120700,8728119925,30550,30600,30600,30450,1206
20250313,120600,8691288325,30550,30500,30600,30450,1433
20250313,120500,8647627925,30500,30500,30550,30500,2498
20250313,120400,8571379025,30550,30550,30550,30500,406
20250313,120300,8558975775,30550,30550,30700,30550,664
20250313,120200,8538681025,30550,30650,30750,30550,2919
20250313,120100,8449409475,30650,30750,30750,30650,958
20250313,120000,8420043675,30650,30750,30750,30650,2902
20250313,115900,8330925375,30750,30750,30800,30750,595
20250313,115800,8312620775,30750,30800,30850,30750,267
20250313,115700,8304406975,30800,30750,30850,30750,671
20250313,115600,8283726825,30750,30800,30800,30750,644
20250313,115500,8263893975,30800,30800,30800,30800,484
20250313,115400,8248986775,30800,30825,30850,30800,534
20250313,115300,8232532050,30900,30850,30900,30800,1548
20250313,115200,8184794350,30850,30850,30850,30850,585
20250313,115100,8166747100,30850,30850,30850,30850,108
20250313,115000,8163415300,30900,30900,30900,30900,709
20250313,114900,8141507200,30900,30950,30950,30900,554
20250313,114800,8124373850,30950,30950,30950,30950,273
20250313,114700,8115924500,31000,30950,31000,30950,107
20250313,114600,8112612750,31000,30950,31000,30950,31
20250313,114500,8111653250,30950,30950,30950,30950,130
20250313,114400,8107629750,30950,30950,30950,30900,312
20250313,114300,8097978400,30900,30900,30900,30900,185
20250313,114200,8092261900,30900,30900,30900,30900,620
20250313,114100,8073103900,30900,30950,30950,30900,518
20250313,114000,8057097650,30900,30950,30950,30900,909
20250313,113900,8029003200,30950,30950,30950,30950,244
20250313,113800,8021451400,31000,31000,31000,30950,1318
20250313,113700,7980638650,31000,31000,31000,31000,11
20250313,113600,7980297650,31000,31000,31100,31000,1212
20250313,113500,7942724650,31000,31050,31050,31000,1637
20250313,113400,7891933800,31100,31100,31100,31050,105
20250313,113300,7888672450,31100,31150,31150,31100,252
20250313,113200,7880834750,31150,31150,31150,31150,20
20250313,113100,7880211750,31150,31100,31150,31050,151
20250313,113000,7875518100,31100,31100,31100,31050,508
20250313,112900,7859723550,31100,31100,31100,31100,182
20250313,112800,7854063350,31100,31100,31100,31050,585
20250313,112700,7835880200,31050,31050,31050,31050,414
20250313,112600,7823025500,31050,31050,31050,31050,200
20250313,112500,7816815500,31050,31100,31100,31050,172
20250313,112400,7811466950,31050,31100,31100,31050,202
20250313,112300,7805193750,31100,31100,31100,31100,902
20250313,112200,7777141550,31150,31100,31150,31100,96
20250313,112100,7774154100,31100,31150,31150,31100,40
20250313,112000,7772908175,31150,31100,31150,31100,62
20250313,111900,7770977925,31150,31100,31150,31100,39
20250313,111800,7769763225,31150,31150,31150,31150,447
20250313,111700,7755839175,31150,31100,31150,31100,73
20250313,111600,7753567225,31150,31150,31150,31100,123
20250313,111500,7749737775,31150,31100,31150,31100,220
20250313,111400,7742887775,31100,31150,31150,31100,589
20250313,111300,7724544825,31100,31100,31100,31100,246
20250313,111200,7716894225,31100,31100,31150,31100,628
20250313,111100,7697362925,31100,31150,31150,31100,125
20250313,111000,7693471975,31150,31100,31150,31100,104
20250313,110900,7690232875,31150,31150,31150,31150,1215
20250313,110800,7652385625,31150,31150,31150,31100,73
20250313,110700,7650111725,31150,31100,31150,31100,811
20250313,110600,7624870725,31150,31100,31150,31100,648
20250313,110500,7604703075,31150,31100,31150,31100,280
20250313,110400,7595990625,31100,31100,31100,31100,250
20250313,110300,7588215625,31100,31100,31150,31100,231
20250313,110200,7581031025,31100,31100,31100,31100,418
20250313,110100,7568031225,31150,31100,31150,31100,149
20250313,110000,7563394375,31150,31150,31150,31100,525
20250313,105900,7547062625,31100,31125,31150,31100,102
20250313,105800,7543886325,31150,31150,31150,31100,97
20250313,105700,7540867625,31150,31100,31150,31100,494
20250313,105600,7525500425,31100,31150,31150,31100,516
20250313,105500,7509449075,31100,31150,31150,31100,209
20250313,105400,7502944225,31150,31150,31150,31150,474
20250313,105300,7488179125,31150,31100,31150,31100,288
20250313,105200,7479218925,31100,31100,31150,31100,373
20250313,105100,7467613675,31100,31100,31150,31100,747
20250313,105000,7444375625,31100,31150,31150,31100,55
20250313,104900,7442663225,31150,31100,31150,31100,322
20250313,104800,7432633275,31150,31100,31150,31075,358
20250313,104700,7421501875,31100,31150,31150,31100,201
20250313,104600,7415250725,31150,31150,31150,31050,732
20250313,104500,7392501125,31150,31150,31150,31150,2
20250313,104400,7392438825,31150,31100,31150,31100,123
20250313,104300,7388612875,31100,31100,31100,31100,154
20250313,104200,7383823475,31100,31150,31150,31100,578
20250313,104100,7365843975,31150,31100,31175,31100,396
20250313,104000,7353514875,31100,31050,31100,31050,97
20250313,103900,7350501825,31050,31050,31050,31050,18
20250313,103800,7349942925,31000,31100,31150,31000,569
20250313,103700,7332256875,31100,31000,31150,31000,934
20250313,103600,7303216875,31050,31050,31050,31050,1005
20250313,103500,7272011625,31100,31100,31100,31050,169
20250313,103400,7266763225,31100,31000,31100,31000,1659
20250313,103300,7215320175,31000,30950,31000,30950,139
20250313,103200,7211014025,30950,30950,30950,30900,1320
20250313,103100,7170186175,30950,30950,31000,30950,1352
20250313,103000,7128339925,30950,30950,30950,30950,436
20250313,102900,7114845725,30950,31050,31050,30950,758
20250313,102800,7091369575,31100,31100,31100,31100,1
20250313,102700,7091338475,31100,31000,31100,30950,915
20250313,102600,7062978825,31000,31050,31050,30950,2006
20250313,102500,7000777625,31050,31050,31050,31050,78
20250313,102400,6998355725,31050,31050,31100,31050,51
20250313,102300,6996771625,31050,31075,31075,31050,390
20250313,102200,6984658625,31075,31100,31100,31050,403
20250313,102100,6972130775,31100,31075,31100,31000,910
20250313,102000,6943872175,31000,31050,31100,31000,1878
20250313,101900,6885506325,31050,31100,31100,31050,1726
20250313,101800,6831836625,31150,31150,31150,31150,1201
20250313,101700,6794425475,31150,31150,31200,31150,636
20250313,101600,6774613375,31200,31200,31200,31200,284
20250313,101500,6765752575,31200,31200,31250,31200,1606
20250313,101400,6715639975,31250,31300,31300,31250,2960
20250313,101300,6623051475,31350,31350,31350,31300,4043
20250313,101200,6496484575,31350,31550,31550,31350,2899
20250313,101100,6405424300,31550,31450,31550,31450,5846
20250313,101000,6221350650,31450,31400,31450,31350,2336
20250313,100900,6148014300,31350,31350,31400,31300,5065
20250313,100800,5989404950,31350,31350,31400,31350,435
20250313,100700,5975767650,31350,31400,31400,31350,608
20250313,100600,5956703050,31350,31300,31350,31300,4371
20250313,100500,5819678700,31350,31250,31350,31250,3758
20250313,100400,5702031400,31300,31150,31300,31150,439
20250313,100300,5688324150,31200,31200,31200,31150,1824
20250313,100200,5631423750,31200,31150,31200,31150,954
20250313,100100,5601668275,31175,31200,31200,31150,568
20250313,100000,5583959675,31200,31250,31275,31200,3194
20250313,095900,5484195450,31300,31400,31400,31300,2175
20250313,095800,5416002050,31400,31400,31450,31400,2198
20250313,095700,5346969100,31350,31450,31500,31350,3897
20250313,095600,5224473700,31500,31450,31500,31400,7554
20250313,095500,4986923050,31400,31300,31450,31300,3876
20250313,095400,4865320325,31300,31250,31350,31250,2547
20250313,095300,4785584775,31250,31150,31350,31150,3522
20250313,095200,4675531225,31150,31100,31150,31100,407
20250313,095100,4662871025,31050,31100,31100,31050,757
20250313,095000,4639349525,31050,31050,31100,31050,245
20250313,094900,4631737225,31050,31000,31100,31000,1180
20250313,094800,4595103125,31050,31150,31150,31000,2646
20250313,094700,4512781375,31200,31200,31250,31150,772
20250313,094600,4488711575,31250,31200,31250,31150,1316
20250313,094500,4447646025,31200,31200,31350,31150,4843
20250313,094400,4296331425,31200,30950,31200,30900,5654
20250313,094300,4120776875,30900,30900,31000,30900,426
20250313,094200,4107612500,30900,31050,31050,30900,3767
20250313,094100,3991014550,31000,31000,31050,30950,1933
20250313,094000,3931080900,31000,30950,31000,30950,411
20250313,093900,3918342600,30900,30950,31000,30850,2943
20250313,093800,3827307450,31000,31000,31000,30950,364
20250313,093700,3816023500,31000,30875,31000,30850,1184
20250313,093600,3779444275,30900,30875,30900,30850,1047
20250313,093500,3747102250,30875,30950,31000,30850,1727
20250313,093400,3693698575,30950,30900,31025,30900,4097
20250313,093300,3566708925,30950,30750,30950,30750,4427
20250313,093200,3429922025,30750,30700,30750,30700,210
20250313,093100,3423468975,30700,30650,30700,30650,1246
20250313,093000,3385221925,30700,30750,30850,30700,1889
20250313,092900,3327127075,30750,30700,30750,30650,721
20250313,092800,3304992275,30650,30650,30700,30600,1149
20250313,092700,3269776475,30650,30800,30800,30650,1839
20250313,092600,3213223025,30800,30800,30850,30750,2421
20250313,092500,3138649425,30800,30650,30800,30600,1295
20250313,092400,3098904375,30650,30500,30650,30500,1118
20250313,092300,3064709075,30550,30550,30550,30500,1233
20250313,092200,3027080875,30550,30400,30550,30400,1492
20250313,092100,2981549575,30400,30300,30400,30300,883
20250313,092000,2954757675,30300,30550,30550,30300,3672
20250313,091900,2843163075,30550,30450,30550,30400,3023
20250313,091800,2751104375,30450,30400,30600,30400,3000
20250313,091700,2659671775,30400,30350,30400,30350,1636
20250313,091600,2609965300,30300,30250,30450,30250,3329
20250313,091500,2508849700,30250,30200,30300,30050,6724
20250313,091400,2306005650,30150,30300,30300,30100,12147
20250313,091300,1939055100,30300,30400,30400,30300,3052
20250313,091200,1846452475,30350,30400,30450,30350,3423
20250313,091100,1742411625,30400,30450,30500,30400,1939
20250313,091000,1683436625,30450,30450,30500,30400,3802
20250313,090900,1567777975,30500,30650,30650,30500,4318
20250313,090800,1435834675,30650,30650,30700,30600,1324
20250313,090700,1395253875,30600,30450,30700,30450,2798
20250313,090600,1309634525,30500,30550,30550,30350,2162
20250313,090500,1243838025,30500,30550,30600,30350,6439
20250313,090400,1047408525,30550,30600,30600,30500,4563
20250313,090300,907947500,30600,30800,31050,30550,4395
20250313,090200,773166250,30900,30900,31050,30850,2984
20250313,090100,680784700,31000,31200,31300,30600,13159
20250313,090000,272902800,31200,31300,31400,31000,8728
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 212200 12257168125 30250 30250 30250 30250 6583
3 20250313 212100 12257168125 30250 30250 30250 30250 0
4 20250313 212000 12257168125 30250 30250 30250 30250 0
5 20250313 211900 12257168125 30250 30250 30250 30250 0
6 20250313 211800 12257168125 30250 30250 30250 30250 0
7 20250313 211700 12257168125 30250 30250 30250 30250 0
8 20250313 211600 12257168125 30250 30250 30250 30250 0
9 20250313 211500 12257168125 30250 30250 30250 30250 0
10 20250313 211400 12257168125 30250 30250 30250 30250 0
11 20250313 211300 12257168125 30250 30250 30250 30250 0
12 20250313 211200 12257168125 30250 30250 30250 30250 0
13 20250313 211100 12257168125 30250 30250 30250 30250 0
14 20250313 211000 12257168125 30250 30250 30250 30250 0
15 20250313 210900 12257168125 30250 30250 30250 30250 0
16 20250313 210800 12257168125 30250 30250 30250 30250 0
17 20250313 210700 12257168125 30250 30250 30250 30250 0
18 20250313 210600 12257168125 30250 30250 30250 30250 0
19 20250313 210500 12257168125 30250 30250 30250 30250 0
20 20250313 210400 12257168125 30250 30250 30250 30250 0
21 20250313 210300 12257168125 30250 30250 30250 30250 0
22 20250313 210200 12257168125 30250 30250 30250 30250 0
23 20250313 210100 12257168125 30250 30250 30250 30250 0
24 20250313 210000 12257168125 30250 30250 30250 30250 0
25 20250313 205900 12257168125 30250 30250 30250 30250 0
26 20250313 205800 12257168125 30250 30250 30250 30250 0
27 20250313 205700 12257168125 30250 30250 30250 30250 0
28 20250313 205600 12257168125 30250 30250 30250 30250 0
29 20250313 205500 12257168125 30250 30250 30250 30250 0
30 20250313 205400 12257168125 30250 30250 30250 30250 0
31 20250313 205300 12257168125 30250 30250 30250 30250 0
32 20250313 205200 12257168125 30250 30250 30250 30250 6583
33 20250313 205100 12257168125 30250 30250 30250 30250 0
34 20250313 205000 12257168125 30250 30250 30250 30250 0
35 20250313 204900 12257168125 30250 30250 30250 30250 0
36 20250313 204800 12257168125 30250 30250 30250 30250 0
37 20250313 204700 12257168125 30250 30250 30250 30250 0
38 20250313 204600 12257168125 30250 30250 30250 30250 0
39 20250313 204500 12257168125 30250 30250 30250 30250 0
40 20250313 204400 12257168125 30250 30250 30250 30250 0
41 20250313 204300 12257168125 30250 30250 30250 30250 0
42 20250313 204200 12257168125 30250 30250 30250 30250 0
43 20250313 204100 12257168125 30250 30250 30250 30250 0
44 20250313 204000 12257168125 30250 30250 30250 30250 0
45 20250313 203900 12257168125 30250 30250 30250 30250 0
46 20250313 203800 12257168125 30250 30250 30250 30250 0
47 20250313 203700 12257168125 30250 30250 30250 30250 0
48 20250313 203600 12257168125 30250 30250 30250 30250 0
49 20250313 203500 12257168125 30250 30250 30250 30250 0
50 20250313 203400 12257168125 30250 30250 30250 30250 0
51 20250313 203300 12257168125 30250 30250 30250 30250 0
52 20250313 203200 12257168125 30250 30250 30250 30250 0
53 20250313 203100 12257168125 30250 30250 30250 30250 0
54 20250313 203000 12257168125 30250 30250 30250 30250 0
55 20250313 202900 12257168125 30250 30250 30250 30250 0
56 20250313 202800 12257168125 30250 30250 30250 30250 0
57 20250313 202700 12257168125 30250 30250 30250 30250 0
58 20250313 202600 12257168125 30250 30250 30250 30250 0
59 20250313 202500 12257168125 30250 30250 30250 30250 0
60 20250313 202400 12257168125 30250 30250 30250 30250 0
61 20250313 202300 12257168125 30250 30250 30250 30250 0
62 20250313 202200 12257168125 30250 30250 30250 30250 6583
63 20250313 202100 12257168125 30250 30250 30250 30250 0
64 20250313 202000 12257168125 30250 30250 30250 30250 0
65 20250313 201900 12257168125 30250 30250 30250 30250 0
66 20250313 201800 12257168125 30250 30250 30250 30250 0
67 20250313 201700 12257168125 30250 30250 30250 30250 0
68 20250313 201600 12257168125 30250 30250 30250 30250 0
69 20250313 201500 12257168125 30250 30250 30250 30250 0
70 20250313 201400 12257168125 30250 30250 30250 30250 0
71 20250313 201300 12257168125 30250 30250 30250 30250 0
72 20250313 201200 12257168125 30250 30250 30250 30250 0
73 20250313 201100 12257168125 30250 30250 30250 30250 0
74 20250313 201000 12257168125 30250 30250 30250 30250 0
75 20250313 200900 12257168125 30250 30250 30250 30250 0
76 20250313 200800 12257168125 30250 30250 30250 30250 0
77 20250313 200700 12257168125 30250 30250 30250 30250 0
78 20250313 200600 12257168125 30250 30250 30250 30250 0
79 20250313 200500 12257168125 30250 30250 30250 30250 0
80 20250313 200400 12257168125 30250 30250 30250 30250 0
81 20250313 200300 12257168125 30250 30250 30250 30250 0
82 20250313 200200 12257168125 30250 30250 30250 30250 0
83 20250313 200100 12257168125 30250 30250 30250 30250 0
84 20250313 200000 12257168125 30250 30250 30250 30250 0
85 20250313 195900 12257168125 30250 30250 30250 30250 0
86 20250313 195800 12257168125 30250 30250 30250 30250 0
87 20250313 195700 12257168125 30250 30250 30250 30250 0
88 20250313 195600 12257168125 30250 30250 30250 30250 0
89 20250313 195500 12257168125 30250 30250 30250 30250 0
90 20250313 195400 12257168125 30250 30250 30250 30250 0
91 20250313 195300 12257168125 30250 30250 30250 30250 0
92 20250313 195200 12257168125 30250 30250 30250 30250 6583
93 20250313 195100 12257168125 30250 30250 30250 30250 0
94 20250313 195000 12257168125 30250 30250 30250 30250 0
95 20250313 194900 12257168125 30250 30250 30250 30250 0
96 20250313 194800 12257168125 30250 30250 30250 30250 0
97 20250313 194700 12257168125 30250 30250 30250 30250 0
98 20250313 194600 12257168125 30250 30250 30250 30250 0
99 20250313 194500 12257168125 30250 30250 30250 30250 0
100 20250313 194400 12257168125 30250 30250 30250 30250 0
101 20250313 194300 12257168125 30250 30250 30250 30250 0
102 20250313 194200 12257168125 30250 30250 30250 30250 0
103 20250313 194100 12257168125 30250 30250 30250 30250 0
104 20250313 194000 12257168125 30250 30250 30250 30250 0
105 20250313 193900 12257168125 30250 30250 30250 30250 0
106 20250313 193800 12257168125 30250 30250 30250 30250 0
107 20250313 193700 12257168125 30250 30250 30250 30250 0
108 20250313 193600 12257168125 30250 30250 30250 30250 0
109 20250313 193500 12257168125 30250 30250 30250 30250 0
110 20250313 193400 12257168125 30250 30250 30250 30250 0
111 20250313 193300 12257168125 30250 30250 30250 30250 0
112 20250313 193200 12257168125 30250 30250 30250 30250 0
113 20250313 193100 12257168125 30250 30250 30250 30250 0
114 20250313 193000 12257168125 30250 30250 30250 30250 0
115 20250313 192900 12257168125 30250 30250 30250 30250 0
116 20250313 192800 12257168125 30250 30250 30250 30250 0
117 20250313 192700 12257168125 30250 30250 30250 30250 0
118 20250313 192600 12257168125 30250 30250 30250 30250 0
119 20250313 192500 12257168125 30250 30250 30250 30250 0
120 20250313 192400 12257168125 30250 30250 30250 30250 0
121 20250313 192300 12257168125 30250 30250 30250 30250 0
122 20250313 192200 12257168125 30250 30250 30250 30250 6583
123 20250313 192100 12257168125 30250 30250 30250 30250 0
124 20250313 192000 12257168125 30250 30250 30250 30250 0
125 20250313 191900 12257168125 30250 30250 30250 30250 0
126 20250313 191800 12257168125 30250 30250 30250 30250 0
127 20250313 191700 12257168125 30250 30250 30250 30250 0
128 20250313 191600 12257168125 30250 30250 30250 30250 0
129 20250313 191500 12257168125 30250 30250 30250 30250 0
130 20250313 191400 12257168125 30250 30250 30250 30250 0
131 20250313 191300 12257168125 30250 30250 30250 30250 0
132 20250313 191200 12257168125 30250 30250 30250 30250 0
133 20250313 191100 12257168125 30250 30250 30250 30250 0
134 20250313 191000 12257168125 30250 30250 30250 30250 0
135 20250313 190900 12257168125 30250 30250 30250 30250 0
136 20250313 190800 12257168125 30250 30250 30250 30250 0
137 20250313 190700 12257168125 30250 30250 30250 30250 0
138 20250313 190600 12257168125 30250 30250 30250 30250 0
139 20250313 190500 12257168125 30250 30250 30250 30250 0
140 20250313 190400 12257168125 30250 30250 30250 30250 0
141 20250313 190300 12257168125 30250 30250 30250 30250 0
142 20250313 190200 12257168125 30250 30250 30250 30250 0
143 20250313 190100 12257168125 30250 30250 30250 30250 0
144 20250313 190000 12257168125 30250 30250 30250 30250 0
145 20250313 185900 12257168125 30250 30250 30250 30250 0
146 20250313 185800 12257168125 30250 30250 30250 30250 0
147 20250313 185700 12257168125 30250 30250 30250 30250 0
148 20250313 185600 12257168125 30250 30250 30250 30250 0
149 20250313 185500 12257168125 30250 30250 30250 30250 0
150 20250313 185400 12257168125 30250 30250 30250 30250 0
151 20250313 185300 12257168125 30250 30250 30250 30250 0
152 20250313 185200 12257168125 30250 30250 30250 30250 6583
153 20250313 185100 12257168125 30250 30250 30250 30250 0
154 20250313 185000 12257168125 30250 30250 30250 30250 0
155 20250313 184900 12257168125 30250 30250 30250 30250 0
156 20250313 184800 12257168125 30250 30250 30250 30250 0
157 20250313 184700 12257168125 30250 30250 30250 30250 0
158 20250313 184600 12257168125 30250 30250 30250 30250 0
159 20250313 184500 12257168125 30250 30250 30250 30250 0
160 20250313 184400 12257168125 30250 30250 30250 30250 0
161 20250313 184300 12257168125 30250 30250 30250 30250 0
162 20250313 184200 12257168125 30250 30250 30250 30250 0
163 20250313 184100 12257168125 30250 30250 30250 30250 0
164 20250313 184000 12257168125 30250 30250 30250 30250 0
165 20250313 183900 12257168125 30250 30250 30250 30250 0
166 20250313 183800 12257168125 30250 30250 30250 30250 0
167 20250313 183700 12257168125 30250 30250 30250 30250 0
168 20250313 183600 12257168125 30250 30250 30250 30250 0
169 20250313 183500 12257168125 30250 30250 30250 30250 0
170 20250313 183400 12257168125 30250 30250 30250 30250 0
171 20250313 183300 12257168125 30250 30250 30250 30250 0
172 20250313 183200 12257168125 30250 30250 30250 30250 0
173 20250313 183100 12257168125 30250 30250 30250 30250 0
174 20250313 183000 12257168125 30250 30250 30250 30250 0
175 20250313 182900 12257168125 30250 30250 30250 30250 0
176 20250313 182800 12257168125 30250 30250 30250 30250 0
177 20250313 182700 12257168125 30250 30250 30250 30250 0
178 20250313 182600 12257168125 30250 30250 30250 30250 0
179 20250313 182500 12257168125 30250 30250 30250 30250 0
180 20250313 182400 12257168125 30250 30250 30250 30250 0
181 20250313 182300 12257168125 30250 30250 30250 30250 0
182 20250313 182200 12257168125 30250 30250 30250 30250 6583
183 20250313 182100 12257168125 30250 30250 30250 30250 0
184 20250313 182000 12257168125 30250 30250 30250 30250 0
185 20250313 181900 12257168125 30250 30250 30250 30250 0
186 20250313 181800 12257168125 30250 30250 30250 30250 0
187 20250313 181700 12257168125 30250 30250 30250 30250 0
188 20250313 181600 12257168125 30250 30250 30250 30250 0
189 20250313 181500 12257168125 30250 30250 30250 30250 0
190 20250313 181400 12257168125 30250 30250 30250 30250 0
191 20250313 181300 12257168125 30250 30250 30250 30250 0
192 20250313 181200 12257168125 30250 30250 30250 30250 0
193 20250313 181100 12257168125 30250 30250 30250 30250 0
194 20250313 181000 12257168125 30250 30250 30250 30250 0
195 20250313 180900 12257168125 30250 30250 30250 30250 0
196 20250313 180800 12257168125 30250 30250 30250 30250 0
197 20250313 180700 12257168125 30250 30250 30250 30250 0
198 20250313 180600 12257168125 30250 30250 30250 30250 0
199 20250313 180500 12257168125 30250 30250 30250 30250 0
200 20250313 180400 12257168125 30250 30250 30250 30250 0
201 20250313 180300 12257168125 30250 30250 30250 30250 0
202 20250313 180200 12257168125 30250 30250 30250 30250 0
203 20250313 180100 12257168125 30250 30250 30250 30250 0
204 20250313 180000 12257168125 30250 30250 30250 30250 0
205 20250313 175900 12257168125 30250 30250 30250 30250 0
206 20250313 175800 12257168125 30250 30250 30250 30250 0
207 20250313 175700 12257168125 30250 30250 30250 30250 0
208 20250313 175600 12257168125 30250 30250 30250 30250 0
209 20250313 175500 12257168125 30250 30250 30250 30250 0
210 20250313 175400 12257168125 30250 30250 30250 30250 0
211 20250313 175300 12257168125 30250 30250 30250 30250 0
212 20250313 175200 12257168125 30250 30250 30250 30250 6583
213 20250313 175100 12257168125 30250 30250 30250 30250 0
214 20250313 175000 12257168125 30250 30250 30250 30250 0
215 20250313 174900 12257168125 30250 30250 30250 30250 0
216 20250313 174800 12257168125 30250 30250 30250 30250 0
217 20250313 174700 12257168125 30250 30250 30250 30250 0
218 20250313 174600 12257168125 30250 30250 30250 30250 0
219 20250313 174500 12257168125 30250 30250 30250 30250 0
220 20250313 174400 12257168125 30250 30250 30250 30250 0
221 20250313 174300 12257168125 30250 30250 30250 30250 0
222 20250313 174200 12257168125 30250 30250 30250 30250 0
223 20250313 174100 12257168125 30250 30250 30250 30250 0
224 20250313 174000 12257168125 30250 30250 30250 30250 0
225 20250313 173900 12257168125 30250 30250 30250 30250 0
226 20250313 173800 12257168125 30250 30250 30250 30250 0
227 20250313 173700 12257168125 30250 30250 30250 30250 0
228 20250313 173600 12257168125 30250 30250 30250 30250 0
229 20250313 173500 12257168125 30250 30250 30250 30250 0
230 20250313 173400 12257168125 30250 30250 30250 30250 0
231 20250313 173300 12257168125 30250 30250 30250 30250 0
232 20250313 173200 12257168125 30250 30250 30250 30250 0
233 20250313 173100 12257168125 30250 30250 30250 30250 0
234 20250313 173000 12257168125 30250 30250 30250 30250 0
235 20250313 172900 12257168125 30250 30250 30250 30250 0
236 20250313 172800 12257168125 30250 30250 30250 30250 0
237 20250313 172700 12257168125 30250 30250 30250 30250 0
238 20250313 172600 12257168125 30250 30250 30250 30250 0
239 20250313 172500 12257168125 30250 30250 30250 30250 0
240 20250313 172400 12257168125 30250 30250 30250 30250 0
241 20250313 172300 12257168125 30250 30250 30250 30250 0
242 20250313 172200 12257168125 30250 30250 30250 30250 6583
243 20250313 172100 12257168125 30250 30250 30250 30250 0
244 20250313 172000 12257168125 30250 30250 30250 30250 0
245 20250313 171900 12257168125 30250 30250 30250 30250 0
246 20250313 171800 12257168125 30250 30250 30250 30250 0
247 20250313 171700 12257168125 30250 30250 30250 30250 0
248 20250313 171600 12257168125 30250 30250 30250 30250 0
249 20250313 171500 12257168125 30250 30250 30250 30250 0
250 20250313 171400 12257168125 30250 30250 30250 30250 0
251 20250313 171300 12257168125 30250 30250 30250 30250 0
252 20250313 171200 12257168125 30250 30250 30250 30250 0
253 20250313 171100 12257168125 30250 30250 30250 30250 0
254 20250313 171000 12257168125 30250 30250 30250 30250 0
255 20250313 170900 12257168125 30250 30250 30250 30250 0
256 20250313 170800 12257168125 30250 30250 30250 30250 0
257 20250313 170700 12257168125 30250 30250 30250 30250 0
258 20250313 170600 12257168125 30250 30250 30250 30250 0
259 20250313 170500 12257168125 30250 30250 30250 30250 0
260 20250313 170400 12257168125 30250 30250 30250 30250 0
261 20250313 170300 12257168125 30250 30250 30250 30250 0
262 20250313 170200 12257168125 30250 30250 30250 30250 0
263 20250313 170100 12257168125 30250 30250 30250 30250 0
264 20250313 170000 12257168125 30250 30250 30250 30250 0
265 20250313 165900 12257168125 30250 30250 30250 30250 0
266 20250313 165800 12257168125 30250 30250 30250 30250 0
267 20250313 165700 12257168125 30250 30250 30250 30250 0
268 20250313 165600 12257168125 30250 30250 30250 30250 0
269 20250313 165500 12257168125 30250 30250 30250 30250 0
270 20250313 165400 12257168125 30250 30250 30250 30250 0
271 20250313 165300 12257168125 30250 30250 30250 30250 0
272 20250313 165200 12257168125 30250 30250 30250 30250 6583
273 20250313 165100 12257168125 30250 30250 30250 30250 0
274 20250313 165000 12257168125 30250 30250 30250 30250 0
275 20250313 164900 12257168125 30250 30250 30250 30250 0
276 20250313 164800 12257168125 30250 30250 30250 30250 0
277 20250313 164700 12257168125 30250 30250 30250 30250 0
278 20250313 164600 12257168125 30250 30250 30250 30250 0
279 20250313 164500 12257168125 30250 30250 30250 30250 0
280 20250313 164400 12257168125 30250 30250 30250 30250 0
281 20250313 164300 12257168125 30250 30250 30250 30250 0
282 20250313 164200 12257168125 30250 30250 30250 30250 0
283 20250313 164100 12257168125 30250 30250 30250 30250 0
284 20250313 164000 12257168125 30250 30250 30250 30250 0
285 20250313 163900 12257168125 30250 30250 30250 30250 0
286 20250313 163800 12257168125 30250 30250 30250 30250 0
287 20250313 163700 12257168125 30250 30250 30250 30250 0
288 20250313 163600 12257168125 30250 30250 30250 30250 0
289 20250313 163500 12257168125 30250 30250 30250 30250 0
290 20250313 163400 12257168125 30250 30250 30250 30250 0
291 20250313 163300 12257168125 30250 30250 30250 30250 0
292 20250313 163200 12257168125 30250 30250 30250 30250 0
293 20250313 163100 12257168125 30250 30250 30250 30250 0
294 20250313 163000 12257168125 30250 30250 30250 30250 0
295 20250313 162900 12257168125 30250 30250 30250 30250 0
296 20250313 162800 12257168125 30250 30250 30250 30250 0
297 20250313 162700 12257168125 30250 30250 30250 30250 0
298 20250313 162600 12257168125 30250 30250 30250 30250 0
299 20250313 162500 12257168125 30250 30250 30250 30250 0
300 20250313 162400 12257168125 30250 30250 30250 30250 0
301 20250313 162300 12257168125 30250 30250 30250 30250 0
302 20250313 162200 12257168125 30250 30250 30250 30250 6583
303 20250313 162100 12257168125 30250 30250 30250 30250 0
304 20250313 162000 12257168125 30250 30250 30250 30250 0
305 20250313 161900 12257168125 30250 30250 30250 30250 0
306 20250313 161800 12257168125 30250 30250 30250 30250 0
307 20250313 161700 12257168125 30250 30250 30250 30250 0
308 20250313 161600 12257168125 30250 30250 30250 30250 0
309 20250313 161500 12257168125 30250 30250 30250 30250 0
310 20250313 161400 12257168125 30250 30250 30250 30250 0
311 20250313 161300 12257168125 30250 30250 30250 30250 0
312 20250313 161200 12257168125 30250 30250 30250 30250 0
313 20250313 161100 12257168125 30250 30250 30250 30250 0
314 20250313 161000 12257168125 30250 30250 30250 30250 0
315 20250313 160900 12257168125 30250 30250 30250 30250 0
316 20250313 160800 12257168125 30250 30250 30250 30250 0
317 20250313 160700 12257168125 30250 30250 30250 30250 0
318 20250313 160600 12257168125 30250 30250 30250 30250 0
319 20250313 160500 12257168125 30250 30250 30250 30250 0
320 20250313 160400 12257168125 30250 30250 30250 30250 0
321 20250313 160300 12257168125 30250 30250 30250 30250 0
322 20250313 160200 12257168125 30250 30250 30250 30250 0
323 20250313 160100 12257168125 30250 30250 30250 30250 0
324 20250313 160000 12257168125 30250 30250 30250 30250 0
325 20250313 155900 12257168125 30250 30250 30250 30250 0
326 20250313 155800 12257168125 30250 30250 30250 30250 0
327 20250313 155700 12257168125 30250 30250 30250 30250 0
328 20250313 155600 12257168125 30250 30250 30250 30250 0
329 20250313 155500 12257168125 30250 30250 30250 30250 0
330 20250313 155400 12257168125 30250 30250 30250 30250 0
331 20250313 155300 12257168125 30250 30250 30250 30250 0
332 20250313 155200 12257168125 30250 30250 30250 30250 6583
333 20250313 155100 12257168125 30250 30250 30250 30250 0
334 20250313 155000 12257168125 30250 30250 30250 30250 0
335 20250313 154900 12257168125 30250 30250 30250 30250 0
336 20250313 154800 12257168125 30250 30250 30250 30250 0
337 20250313 154700 12257168125 30250 30250 30250 30250 0
338 20250313 154600 12257168125 30250 30250 30250 30250 0
339 20250313 154500 12257168125 30250 30250 30250 30250 0
340 20250313 154400 12257168125 30250 30250 30250 30250 0
341 20250313 154300 12257168125 30250 30250 30250 30250 0
342 20250313 154200 12257168125 30250 30250 30250 30250 0
343 20250313 154100 12257168125 30250 30250 30250 30250 0
344 20250313 154000 12257168125 30250 30250 30250 30250 0
345 20250313 153900 12257168125 30250 30250 30250 30250 0
346 20250313 153800 12257168125 30250 30250 30250 30250 0
347 20250313 153700 12257168125 30250 30250 30250 30250 0
348 20250313 153600 12257168125 30250 30250 30250 30250 0
349 20250313 153500 12257168125 30250 30250 30250 30250 0
350 20250313 153400 12257168125 30250 30250 30250 30250 0
351 20250313 153300 12257168125 30250 30250 30250 30250 0
352 20250313 153200 12257168125 30250 30250 30250 30250 0
353 20250313 153100 12257168125 30250 30250 30250 30250 0
354 20250313 153000 12257168125 30250 30250 30250 30250 6583
355 20250313 152900 12058032375 30200 30200 30200 30200 0
356 20250313 152800 12058032375 30200 30200 30200 30200 0
357 20250313 152700 12058032375 30200 30200 30200 30200 0
358 20250313 152600 12058032375 30200 30200 30200 30200 0
359 20250313 152500 12058032375 30200 30200 30200 30200 0
360 20250313 152400 12058032375 30200 30200 30200 30200 0
361 20250313 152300 12058032375 30200 30200 30200 30200 0
362 20250313 152200 12058032375 30200 30200 30200 30200 0
363 20250313 152100 12058032375 30200 30200 30200 30200 0
364 20250313 152000 12058032375 30200 30200 30200 30200 0
365 20250313 151900 12058032375 30200 30150 30250 30100 1618
366 20250313 151800 12009209250 30150 30100 30150 30100 1856
367 20250313 151700 11953313650 30150 30150 30150 30100 285
368 20250313 151600 11944727050 30150 30200 30200 30150 634
369 20250313 151500 11925611050 30150 30175 30200 30150 745
370 20250313 151400 11903142275 30175 30200 30200 30150 2933
371 20250313 151300 11814702250 30200 30200 30250 30150 1317
372 20250313 151200 11774958050 30200 30200 30200 30200 2291
373 20250313 151100 11705769850 30150 30200 30200 30150 1218
374 20250313 151000 11668987000 30200 30200 30250 30200 262
375 20250313 150900 11661071500 30200 30250 30250 30200 1183
376 20250313 150800 11625341150 30250 30200 30250 30200 3338
377 20250313 150700 11524517250 30200 30250 30250 30200 765
378 20250313 150600 11501393750 30250 30250 30250 30200 277
379 20250313 150500 11493015000 30250 30250 30300 30250 1346
380 20250313 150400 11452297400 30300 30250 30300 30250 379
381 20250313 150300 11440831050 30300 30250 30300 30250 243
382 20250313 150200 11433480250 30250 30275 30300 30250 1722
383 20250313 150100 11381385750 30300 30300 30300 30300 521
384 20250313 150000 11365599450 30300 30300 30350 30300 747
385 20250313 145900 11342962800 30300 30300 30300 30250 983
386 20250313 145800 11313185900 30300 30300 30300 30200 3769
387 20250313 145700 11199179100 30300 30350 30350 30300 1715
388 20250313 145600 11147214550 30300 30350 30350 30300 494
389 20250313 145500 11132244700 30350 30350 30350 30300 647
390 20250313 145400 11112637750 30350 30350 30400 30350 1741
391 20250313 145300 11059795850 30400 30400 30400 30350 525
392 20250313 145200 11043838150 30400 30400 30400 30350 368
393 20250313 145100 11032651200 30400 30400 30425 30400 468
394 20250313 145000 11018421900 30400 30400 30400 30400 442
395 20250313 144900 11004985100 30400 30400 30425 30400 1262
396 20250313 144800 10966618425 30400 30450 30450 30400 549
397 20250313 144700 10949901425 30500 30500 30500 30450 447
398 20250313 144600 10936288325 30500 30450 30500 30450 236
399 20250313 144500 10929100475 30500 30450 30500 30450 381
400 20250313 144400 10917497175 30450 30450 30500 30450 244
401 20250313 144300 10910065725 30450 30500 30500 30450 58
402 20250313 144200 10908297225 30450 30450 30500 30450 176
403 20250313 144100 10902936475 30450 30450 30450 30450 177
404 20250313 144000 10897546825 30450 30400 30450 30400 754
405 20250313 143900 10874592525 30400 30450 30450 30400 2010
406 20250313 143800 10813475125 30450 30450 30450 30450 241
407 20250313 143700 10806136675 30450 30400 30450 30400 1422
408 20250313 143600 10762902175 30450 30450 30500 30450 662
409 20250313 143500 10742743275 30450 30500 30500 30450 617
410 20250313 143400 10723952075 30450 30500 30500 30450 827
411 20250313 143300 10698731275 30500 30500 30550 30450 608
412 20250313 143200 10680214675 30500 30500 30500 30450 615
413 20250313 143100 10661463725 30500 30500 30500 30500 1367
414 20250313 143000 10619770225 30500 30500 30500 30500 118
415 20250313 142900 10616171225 30550 30550 30550 30550 94
416 20250313 142800 10613299525 30550 30550 30550 30500 259
417 20250313 142700 10605390575 30550 30550 30550 30550 367
418 20250313 142600 10594178725 30500 30550 30550 30500 445
419 20250313 142500 10580594425 30550 30600 30600 30550 1249
420 20250313 142400 10542427025 30550 30550 30600 30550 61
421 20250313 142300 10540562375 30550 30500 30550 30500 2202
422 20250313 142200 10473298225 30550 30500 30550 30500 1335
423 20250313 142100 10432578025 30550 30500 30550 30500 1925
424 20250313 142000 10373865275 30500 30550 30550 30500 421
425 20250313 141900 10361021275 30550 30500 30550 30500 83
426 20250313 141800 10358488425 30550 30550 30550 30500 1169
427 20250313 141700 10322833025 30550 30575 30600 30550 858
428 20250313 141600 10296591550 30575 30550 30575 30550 276
429 20250313 141500 10288159625 30550 30500 30600 30500 443
430 20250313 141400 10274627925 30550 30550 30550 30500 729
431 20250313 141300 10252376875 30550 30550 30550 30550 163
432 20250313 141200 10247397225 30550 30550 30550 30550 258
433 20250313 141100 10239515325 30500 30550 30550 30500 1020
434 20250313 141000 10208375075 30550 30550 30550 30500 6
435 20250313 140900 10208191925 30550 30550 30550 30550 2301
436 20250313 140800 10137896375 30550 30600 30600 30550 62
437 20250313 140700 10136002175 30600 30550 30600 30550 268
438 20250313 140600 10127814675 30550 30550 30600 30550 316
439 20250313 140500 10118158375 30550 30550 30550 30550 31
440 20250313 140400 10117211325 30550 30550 30550 30550 179
441 20250313 140300 10111742875 30550 30550 30600 30550 741
442 20250313 140200 10089102825 30600 30550 30600 30550 12
443 20250313 140100 10088735675 30600 30600 30600 30600 942
444 20250313 140000 10059910475 30600 30600 30600 30600 457
445 20250313 135900 10045926275 30600 30650 30650 30600 116
446 20250313 135800 10042375625 30650 30650 30650 30600 321
447 20250313 135700 10032537025 30600 30600 30650 30600 1326
448 20250313 135600 9991961375 30600 30600 30625 30600 985
449 20250313 135500 9961820125 30600 30600 30600 30600 830
450 20250313 135400 9936422125 30600 30600 30600 30600 329
451 20250313 135300 9926354725 30600 30600 30600 30600 551
452 20250313 135200 9909494125 30650 30650 30650 30650 641
453 20250313 135100 9889847475 30650 30650 30650 30600 283
454 20250313 135000 9881180625 30600 30650 30650 30600 77
455 20250313 134900 9878820975 30650 30700 30700 30650 713
456 20250313 134800 9856966925 30650 30650 30650 30650 49
457 20250313 134700 9855465075 30700 30700 30700 30700 0
458 20250313 134600 9855465075 30700 30650 30700 30650 52
459 20250313 134500 9853870975 30650 30700 30700 30650 823
460 20250313 134400 9828645425 30700 30700 30700 30700 545
461 20250313 134300 9811913925 30700 30650 30700 30650 42
462 20250313 134200 9810624825 30650 30650 30650 30650 38
463 20250313 134100 9809460125 30675 30675 30675 30675 0
464 20250313 134000 9809460125 30675 30650 30675 30650 103
465 20250313 133900 9806303125 30650 30650 30650 30650 304
466 20250313 133800 9796985525 30650 30600 30650 30600 557
467 20250313 133700 9779914875 30600 30600 30650 30600 182
468 20250313 133600 9774345425 30600 30600 30600 30600 530
469 20250313 133500 9758127425 30650 30650 30650 30650 69
470 20250313 133400 9756012575 30600 30600 30650 30600 1007
471 20250313 133300 9725193375 30650 30700 30700 30650 497
472 20250313 133200 9709960225 30700 30700 30700 30650 451
473 20250313 133100 9696120625 30700 30700 30700 30700 1021
474 20250313 133000 9664775925 30700 30750 30750 30700 31
475 20250313 132900 9663822725 30750 30750 30750 30700 278
476 20250313 132800 9655281075 30750 30800 30800 30750 249
477 20250313 132700 9647623075 30800 30800 30800 30800 1
478 20250313 132600 9647592275 30750 30800 30800 30750 653
479 20250313 132500 9627511725 30800 30800 30800 30750 115
480 20250313 132400 9623973725 30800 30750 30800 30750 14
481 20250313 132300 9623543025 30750 30750 30800 30750 7
482 20250313 132200 9623327725 30800 30800 30800 30800 34
483 20250313 132100 9622280525 30800 30750 30800 30750 1191
484 20250313 132000 9585632225 30750 30750 30750 30750 55
485 20250313 131900 9583940975 30800 30775 30800 30750 45
486 20250313 131800 9582555950 30800 30800 30800 30800 30
487 20250313 131700 9581631950 30800 30750 30800 30750 356
488 20250313 131600 9570673450 30800 30800 30850 30800 627
489 20250313 131500 9551360950 30800 30750 30800 30750 183
490 20250313 131400 9545728450 30750 30750 30800 30750 579
491 20250313 131300 9527922900 30750 30700 30750 30700 46
492 20250313 131200 9526508500 30700 30750 30750 30700 158
493 20250313 131100 9521656150 30700 30750 30750 30700 101
494 20250313 131000 9518555400 30700 30750 30750 30700 856
495 20250313 130900 9492258400 30750 30750 30750 30750 1
496 20250313 130800 9492227650 30750 30750 30750 30700 594
497 20250313 130700 9473972150 30750 30650 30750 30650 1507
498 20250313 130600 9427655850 30650 30700 30700 30650 1285
499 20250313 130500 9388240450 30700 30750 30750 30700 436
500 20250313 130400 9374853750 30750 30750 30750 30750 23
501 20250313 130300 9374146500 30750 30750 30750 30750 34
502 20250313 130200 9373101000 30750 30750 30750 30750 454
503 20250313 130100 9359140500 30700 30750 30750 30700 166
504 20250313 130000 9354041700 30700 30700 30750 30700 97
505 20250313 125900 9351063650 30650 30700 30750 30650 305
506 20250313 125800 9341700600 30750 30800 30800 30750 342
507 20250313 125700 9331181450 30850 30850 30850 30850 1
508 20250313 125600 9331150600 30850 30800 30850 30750 514
509 20250313 125500 9315329300 30800 30700 30800 30700 780
510 20250313 125400 9291349450 30700 30650 30700 30650 556
511 20250313 125300 9274307900 30650 30650 30700 30650 499
512 20250313 125200 9259013450 30750 30650 30750 30650 48
513 20250313 125100 9257542050 30650 30700 30800 30650 977
514 20250313 125000 9227564000 30700 30750 30800 30700 618
515 20250313 124900 9208580400 30750 30750 30750 30700 259
516 20250313 124800 9200622350 30750 30750 30750 30700 351
517 20250313 124700 9189846050 30700 30700 30750 30700 29
518 20250313 124600 9188955700 30750 30750 30750 30750 213
519 20250313 124500 9182405950 30750 30800 30800 30750 151
520 20250313 124400 9177762650 30750 30750 30750 30750 576
521 20250313 124300 9160050650 30800 30800 30800 30750 505
522 20250313 124200 9144521650 30800 30800 30800 30800 4
523 20250313 124100 9144398450 30750 30850 30850 30750 218
524 20250313 124000 9137689100 30800 30800 30850 30800 1248
525 20250313 123900 9099250150 30800 30850 30850 30800 306
526 20250313 123800 9089825100 30850 30800 30850 30800 97
527 20250313 123700 9086837400 30850 30850 30850 30800 328
528 20250313 123600 9076726600 30850 30850 30850 30800 276
529 20250313 123500 9068219350 30850 30850 30850 30800 240
530 20250313 123400 9060817450 30900 30900 30900 30850 361
531 20250313 123300 9049662600 30900 30900 30900 30900 27
532 20250313 123200 9048828300 30850 30850 30850 30850 202
533 20250313 123100 9042596600 30850 30850 30850 30850 271
534 20250313 123000 9034236250 30850 30850 30850 30850 2
535 20250313 122900 9034174550 30850 30850 30850 30850 142
536 20250313 122800 9029793850 30850 30850 30850 30850 179
537 20250313 122700 9024271700 30850 30900 30900 30850 154
538 20250313 122600 9019520200 30900 30900 30900 30850 52
539 20250313 122500 9017914900 30900 30900 30900 30850 908
540 20250313 122400 8989895700 30900 30900 30900 30900 25
541 20250313 122300 8989123200 30900 30900 30900 30850 1257
542 20250313 122200 8950282900 30950 30950 30950 30950 380
543 20250313 122100 8938521900 30950 30850 30950 30850 163
544 20250313 122000 8933484750 30850 30700 30850 30700 842
545 20250313 121900 8907528400 30750 30625 30750 30625 894
546 20250313 121800 8880057025 30650 30700 30725 30650 246
547 20250313 121700 8872515550 30700 30700 30700 30700 693
548 20250313 121600 8851240450 30700 30600 30700 30600 237
549 20250313 121500 8843984350 30550 30600 30600 30550 100
550 20250313 121400 8840926925 30600 30550 30600 30500 901
551 20250313 121300 8813405975 30550 30550 30550 30450 821
552 20250313 121200 8788362525 30550 30500 30550 30500 12
553 20250313 121100 8787996025 30550 30500 30550 30500 102
554 20250313 121000 8784884225 30500 30575 30600 30500 1169
555 20250313 120900 8749228725 30650 30500 30650 30500 353
556 20250313 120800 8738462075 30500 30550 30650 30500 339
557 20250313 120700 8728119925 30550 30600 30600 30450 1206
558 20250313 120600 8691288325 30550 30500 30600 30450 1433
559 20250313 120500 8647627925 30500 30500 30550 30500 2498
560 20250313 120400 8571379025 30550 30550 30550 30500 406
561 20250313 120300 8558975775 30550 30550 30700 30550 664
562 20250313 120200 8538681025 30550 30650 30750 30550 2919
563 20250313 120100 8449409475 30650 30750 30750 30650 958
564 20250313 120000 8420043675 30650 30750 30750 30650 2902
565 20250313 115900 8330925375 30750 30750 30800 30750 595
566 20250313 115800 8312620775 30750 30800 30850 30750 267
567 20250313 115700 8304406975 30800 30750 30850 30750 671
568 20250313 115600 8283726825 30750 30800 30800 30750 644
569 20250313 115500 8263893975 30800 30800 30800 30800 484
570 20250313 115400 8248986775 30800 30825 30850 30800 534
571 20250313 115300 8232532050 30900 30850 30900 30800 1548
572 20250313 115200 8184794350 30850 30850 30850 30850 585
573 20250313 115100 8166747100 30850 30850 30850 30850 108
574 20250313 115000 8163415300 30900 30900 30900 30900 709
575 20250313 114900 8141507200 30900 30950 30950 30900 554
576 20250313 114800 8124373850 30950 30950 30950 30950 273
577 20250313 114700 8115924500 31000 30950 31000 30950 107
578 20250313 114600 8112612750 31000 30950 31000 30950 31
579 20250313 114500 8111653250 30950 30950 30950 30950 130
580 20250313 114400 8107629750 30950 30950 30950 30900 312
581 20250313 114300 8097978400 30900 30900 30900 30900 185
582 20250313 114200 8092261900 30900 30900 30900 30900 620
583 20250313 114100 8073103900 30900 30950 30950 30900 518
584 20250313 114000 8057097650 30900 30950 30950 30900 909
585 20250313 113900 8029003200 30950 30950 30950 30950 244
586 20250313 113800 8021451400 31000 31000 31000 30950 1318
587 20250313 113700 7980638650 31000 31000 31000 31000 11
588 20250313 113600 7980297650 31000 31000 31100 31000 1212
589 20250313 113500 7942724650 31000 31050 31050 31000 1637
590 20250313 113400 7891933800 31100 31100 31100 31050 105
591 20250313 113300 7888672450 31100 31150 31150 31100 252
592 20250313 113200 7880834750 31150 31150 31150 31150 20
593 20250313 113100 7880211750 31150 31100 31150 31050 151
594 20250313 113000 7875518100 31100 31100 31100 31050 508
595 20250313 112900 7859723550 31100 31100 31100 31100 182
596 20250313 112800 7854063350 31100 31100 31100 31050 585
597 20250313 112700 7835880200 31050 31050 31050 31050 414
598 20250313 112600 7823025500 31050 31050 31050 31050 200
599 20250313 112500 7816815500 31050 31100 31100 31050 172
600 20250313 112400 7811466950 31050 31100 31100 31050 202
601 20250313 112300 7805193750 31100 31100 31100 31100 902
602 20250313 112200 7777141550 31150 31100 31150 31100 96
603 20250313 112100 7774154100 31100 31150 31150 31100 40
604 20250313 112000 7772908175 31150 31100 31150 31100 62
605 20250313 111900 7770977925 31150 31100 31150 31100 39
606 20250313 111800 7769763225 31150 31150 31150 31150 447
607 20250313 111700 7755839175 31150 31100 31150 31100 73
608 20250313 111600 7753567225 31150 31150 31150 31100 123
609 20250313 111500 7749737775 31150 31100 31150 31100 220
610 20250313 111400 7742887775 31100 31150 31150 31100 589
611 20250313 111300 7724544825 31100 31100 31100 31100 246
612 20250313 111200 7716894225 31100 31100 31150 31100 628
613 20250313 111100 7697362925 31100 31150 31150 31100 125
614 20250313 111000 7693471975 31150 31100 31150 31100 104
615 20250313 110900 7690232875 31150 31150 31150 31150 1215
616 20250313 110800 7652385625 31150 31150 31150 31100 73
617 20250313 110700 7650111725 31150 31100 31150 31100 811
618 20250313 110600 7624870725 31150 31100 31150 31100 648
619 20250313 110500 7604703075 31150 31100 31150 31100 280
620 20250313 110400 7595990625 31100 31100 31100 31100 250
621 20250313 110300 7588215625 31100 31100 31150 31100 231
622 20250313 110200 7581031025 31100 31100 31100 31100 418
623 20250313 110100 7568031225 31150 31100 31150 31100 149
624 20250313 110000 7563394375 31150 31150 31150 31100 525
625 20250313 105900 7547062625 31100 31125 31150 31100 102
626 20250313 105800 7543886325 31150 31150 31150 31100 97
627 20250313 105700 7540867625 31150 31100 31150 31100 494
628 20250313 105600 7525500425 31100 31150 31150 31100 516
629 20250313 105500 7509449075 31100 31150 31150 31100 209
630 20250313 105400 7502944225 31150 31150 31150 31150 474
631 20250313 105300 7488179125 31150 31100 31150 31100 288
632 20250313 105200 7479218925 31100 31100 31150 31100 373
633 20250313 105100 7467613675 31100 31100 31150 31100 747
634 20250313 105000 7444375625 31100 31150 31150 31100 55
635 20250313 104900 7442663225 31150 31100 31150 31100 322
636 20250313 104800 7432633275 31150 31100 31150 31075 358
637 20250313 104700 7421501875 31100 31150 31150 31100 201
638 20250313 104600 7415250725 31150 31150 31150 31050 732
639 20250313 104500 7392501125 31150 31150 31150 31150 2
640 20250313 104400 7392438825 31150 31100 31150 31100 123
641 20250313 104300 7388612875 31100 31100 31100 31100 154
642 20250313 104200 7383823475 31100 31150 31150 31100 578
643 20250313 104100 7365843975 31150 31100 31175 31100 396
644 20250313 104000 7353514875 31100 31050 31100 31050 97
645 20250313 103900 7350501825 31050 31050 31050 31050 18
646 20250313 103800 7349942925 31000 31100 31150 31000 569
647 20250313 103700 7332256875 31100 31000 31150 31000 934
648 20250313 103600 7303216875 31050 31050 31050 31050 1005
649 20250313 103500 7272011625 31100 31100 31100 31050 169
650 20250313 103400 7266763225 31100 31000 31100 31000 1659
651 20250313 103300 7215320175 31000 30950 31000 30950 139
652 20250313 103200 7211014025 30950 30950 30950 30900 1320
653 20250313 103100 7170186175 30950 30950 31000 30950 1352
654 20250313 103000 7128339925 30950 30950 30950 30950 436
655 20250313 102900 7114845725 30950 31050 31050 30950 758
656 20250313 102800 7091369575 31100 31100 31100 31100 1
657 20250313 102700 7091338475 31100 31000 31100 30950 915
658 20250313 102600 7062978825 31000 31050 31050 30950 2006
659 20250313 102500 7000777625 31050 31050 31050 31050 78
660 20250313 102400 6998355725 31050 31050 31100 31050 51
661 20250313 102300 6996771625 31050 31075 31075 31050 390
662 20250313 102200 6984658625 31075 31100 31100 31050 403
663 20250313 102100 6972130775 31100 31075 31100 31000 910
664 20250313 102000 6943872175 31000 31050 31100 31000 1878
665 20250313 101900 6885506325 31050 31100 31100 31050 1726
666 20250313 101800 6831836625 31150 31150 31150 31150 1201
667 20250313 101700 6794425475 31150 31150 31200 31150 636
668 20250313 101600 6774613375 31200 31200 31200 31200 284
669 20250313 101500 6765752575 31200 31200 31250 31200 1606
670 20250313 101400 6715639975 31250 31300 31300 31250 2960
671 20250313 101300 6623051475 31350 31350 31350 31300 4043
672 20250313 101200 6496484575 31350 31550 31550 31350 2899
673 20250313 101100 6405424300 31550 31450 31550 31450 5846
674 20250313 101000 6221350650 31450 31400 31450 31350 2336
675 20250313 100900 6148014300 31350 31350 31400 31300 5065
676 20250313 100800 5989404950 31350 31350 31400 31350 435
677 20250313 100700 5975767650 31350 31400 31400 31350 608
678 20250313 100600 5956703050 31350 31300 31350 31300 4371
679 20250313 100500 5819678700 31350 31250 31350 31250 3758
680 20250313 100400 5702031400 31300 31150 31300 31150 439
681 20250313 100300 5688324150 31200 31200 31200 31150 1824
682 20250313 100200 5631423750 31200 31150 31200 31150 954
683 20250313 100100 5601668275 31175 31200 31200 31150 568
684 20250313 100000 5583959675 31200 31250 31275 31200 3194
685 20250313 095900 5484195450 31300 31400 31400 31300 2175
686 20250313 095800 5416002050 31400 31400 31450 31400 2198
687 20250313 095700 5346969100 31350 31450 31500 31350 3897
688 20250313 095600 5224473700 31500 31450 31500 31400 7554
689 20250313 095500 4986923050 31400 31300 31450 31300 3876
690 20250313 095400 4865320325 31300 31250 31350 31250 2547
691 20250313 095300 4785584775 31250 31150 31350 31150 3522
692 20250313 095200 4675531225 31150 31100 31150 31100 407
693 20250313 095100 4662871025 31050 31100 31100 31050 757
694 20250313 095000 4639349525 31050 31050 31100 31050 245
695 20250313 094900 4631737225 31050 31000 31100 31000 1180
696 20250313 094800 4595103125 31050 31150 31150 31000 2646
697 20250313 094700 4512781375 31200 31200 31250 31150 772
698 20250313 094600 4488711575 31250 31200 31250 31150 1316
699 20250313 094500 4447646025 31200 31200 31350 31150 4843
700 20250313 094400 4296331425 31200 30950 31200 30900 5654
701 20250313 094300 4120776875 30900 30900 31000 30900 426
702 20250313 094200 4107612500 30900 31050 31050 30900 3767
703 20250313 094100 3991014550 31000 31000 31050 30950 1933
704 20250313 094000 3931080900 31000 30950 31000 30950 411
705 20250313 093900 3918342600 30900 30950 31000 30850 2943
706 20250313 093800 3827307450 31000 31000 31000 30950 364
707 20250313 093700 3816023500 31000 30875 31000 30850 1184
708 20250313 093600 3779444275 30900 30875 30900 30850 1047
709 20250313 093500 3747102250 30875 30950 31000 30850 1727
710 20250313 093400 3693698575 30950 30900 31025 30900 4097
711 20250313 093300 3566708925 30950 30750 30950 30750 4427
712 20250313 093200 3429922025 30750 30700 30750 30700 210
713 20250313 093100 3423468975 30700 30650 30700 30650 1246
714 20250313 093000 3385221925 30700 30750 30850 30700 1889
715 20250313 092900 3327127075 30750 30700 30750 30650 721
716 20250313 092800 3304992275 30650 30650 30700 30600 1149
717 20250313 092700 3269776475 30650 30800 30800 30650 1839
718 20250313 092600 3213223025 30800 30800 30850 30750 2421
719 20250313 092500 3138649425 30800 30650 30800 30600 1295
720 20250313 092400 3098904375 30650 30500 30650 30500 1118
721 20250313 092300 3064709075 30550 30550 30550 30500 1233
722 20250313 092200 3027080875 30550 30400 30550 30400 1492
723 20250313 092100 2981549575 30400 30300 30400 30300 883
724 20250313 092000 2954757675 30300 30550 30550 30300 3672
725 20250313 091900 2843163075 30550 30450 30550 30400 3023
726 20250313 091800 2751104375 30450 30400 30600 30400 3000
727 20250313 091700 2659671775 30400 30350 30400 30350 1636
728 20250313 091600 2609965300 30300 30250 30450 30250 3329
729 20250313 091500 2508849700 30250 30200 30300 30050 6724
730 20250313 091400 2306005650 30150 30300 30300 30100 12147
731 20250313 091300 1939055100 30300 30400 30400 30300 3052
732 20250313 091200 1846452475 30350 30400 30450 30350 3423
733 20250313 091100 1742411625 30400 30450 30500 30400 1939
734 20250313 091000 1683436625 30450 30450 30500 30400 3802
735 20250313 090900 1567777975 30500 30650 30650 30500 4318
736 20250313 090800 1435834675 30650 30650 30700 30600 1324
737 20250313 090700 1395253875 30600 30450 30700 30450 2798
738 20250313 090600 1309634525 30500 30550 30550 30350 2162
739 20250313 090500 1243838025 30500 30550 30600 30350 6439
740 20250313 090400 1047408525 30550 30600 30600 30500 4563
741 20250313 090300 907947500 30600 30800 31050 30550 4395
742 20250313 090200 773166250 30900 30900 31050 30850 2984
743 20250313 090100 680784700 31000 31200 31300 30600 13159
744 20250313 090000 272902800 31200 31300 31400 31000 8728