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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
078930/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,195600,13371087425,36600,36600,36600,36600,13146
20250307,195500,13371087425,36600,36600,36600,36600,0
20250307,195400,13371087425,36600,36600,36600,36600,0
20250307,195300,13371087425,36600,36600,36600,36600,0
20250307,195200,13371087425,36600,36600,36600,36600,0
20250307,195100,13371087425,36600,36600,36600,36600,0
20250307,195000,13371087425,36600,36600,36600,36600,0
20250307,194900,13371087425,36600,36600,36600,36600,0
20250307,194800,13371087425,36600,36600,36600,36600,0
20250307,194700,13371087425,36600,36600,36600,36600,0
20250307,194600,13371087425,36600,36600,36600,36600,0
20250307,194500,13371087425,36600,36600,36600,36600,0
20250307,194400,13371087425,36600,36600,36600,36600,0
20250307,194300,13371087425,36600,36600,36600,36600,0
20250307,194200,13371087425,36600,36600,36600,36600,0
20250307,194100,13371087425,36600,36600,36600,36600,0
20250307,194000,13371087425,36600,36600,36600,36600,0
20250307,193900,13371087425,36600,36600,36600,36600,0
20250307,193800,13371087425,36600,36600,36600,36600,0
20250307,193700,13371087425,36600,36600,36600,36600,0
20250307,193600,13371087425,36600,36600,36600,36600,0
20250307,193500,13371087425,36600,36600,36600,36600,0
20250307,193400,13371087425,36600,36600,36600,36600,0
20250307,193300,13371087425,36600,36600,36600,36600,0
20250307,193200,13371087425,36600,36600,36600,36600,0
20250307,193100,13371087425,36600,36600,36600,36600,0
20250307,193000,13371087425,36600,36600,36600,36600,0
20250307,192900,13371087425,36600,36600,36600,36600,0
20250307,192800,13371087425,36600,36600,36600,36600,0
20250307,192700,13371087425,36600,36600,36600,36600,0
20250307,192600,13371087425,36600,36600,36600,36600,13146
20250307,192500,13371087425,36600,36600,36600,36600,0
20250307,192400,13371087425,36600,36600,36600,36600,0
20250307,192300,13371087425,36600,36600,36600,36600,0
20250307,192200,13371087425,36600,36600,36600,36600,0
20250307,192100,13371087425,36600,36600,36600,36600,0
20250307,192000,13371087425,36600,36600,36600,36600,0
20250307,191900,13371087425,36600,36600,36600,36600,0
20250307,191800,13371087425,36600,36600,36600,36600,0
20250307,191700,13371087425,36600,36600,36600,36600,0
20250307,191600,13371087425,36600,36600,36600,36600,0
20250307,191500,13371087425,36600,36600,36600,36600,0
20250307,191400,13371087425,36600,36600,36600,36600,0
20250307,191300,13371087425,36600,36600,36600,36600,0
20250307,191200,13371087425,36600,36600,36600,36600,0
20250307,191100,13371087425,36600,36600,36600,36600,0
20250307,191000,13371087425,36600,36600,36600,36600,0
20250307,190900,13371087425,36600,36600,36600,36600,0
20250307,190800,13371087425,36600,36600,36600,36600,0
20250307,190700,13371087425,36600,36600,36600,36600,0
20250307,190600,13371087425,36600,36600,36600,36600,0
20250307,190500,13371087425,36600,36600,36600,36600,0
20250307,190400,13371087425,36600,36600,36600,36600,0
20250307,190300,13371087425,36600,36600,36600,36600,0
20250307,190200,13371087425,36600,36600,36600,36600,0
20250307,190100,13371087425,36600,36600,36600,36600,0
20250307,190000,13371087425,36600,36600,36600,36600,0
20250307,185900,13371087425,36600,36600,36600,36600,0
20250307,185800,13371087425,36600,36600,36600,36600,0
20250307,185700,13371087425,36600,36600,36600,36600,0
20250307,185600,13371087425,36600,36600,36600,36600,13146
20250307,185500,13371087425,36600,36600,36600,36600,0
20250307,185400,13371087425,36600,36600,36600,36600,0
20250307,185300,13371087425,36600,36600,36600,36600,0
20250307,185200,13371087425,36600,36600,36600,36600,0
20250307,185100,13371087425,36600,36600,36600,36600,0
20250307,185000,13371087425,36600,36600,36600,36600,0
20250307,184900,13371087425,36600,36600,36600,36600,0
20250307,184800,13371087425,36600,36600,36600,36600,0
20250307,184700,13371087425,36600,36600,36600,36600,0
20250307,184600,13371087425,36600,36600,36600,36600,0
20250307,184500,13371087425,36600,36600,36600,36600,0
20250307,184400,13371087425,36600,36600,36600,36600,0
20250307,184300,13371087425,36600,36600,36600,36600,0
20250307,184200,13371087425,36600,36600,36600,36600,0
20250307,184100,13371087425,36600,36600,36600,36600,0
20250307,184000,13371087425,36600,36600,36600,36600,0
20250307,183900,13371087425,36600,36600,36600,36600,0
20250307,183800,13371087425,36600,36600,36600,36600,0
20250307,183700,13371087425,36600,36600,36600,36600,0
20250307,183600,13371087425,36600,36600,36600,36600,0
20250307,183500,13371087425,36600,36600,36600,36600,0
20250307,183400,13371087425,36600,36600,36600,36600,0
20250307,183300,13371087425,36600,36600,36600,36600,0
20250307,183200,13371087425,36600,36600,36600,36600,0
20250307,183100,13371087425,36600,36600,36600,36600,0
20250307,183000,13371087425,36600,36600,36600,36600,0
20250307,182900,13371087425,36600,36600,36600,36600,0
20250307,182800,13371087425,36600,36600,36600,36600,0
20250307,182700,13371087425,36600,36600,36600,36600,0
20250307,182600,13371087425,36600,36600,36600,36600,13146
20250307,182500,13371087425,36600,36600,36600,36600,0
20250307,182400,13371087425,36600,36600,36600,36600,0
20250307,182300,13371087425,36600,36600,36600,36600,0
20250307,182200,13371087425,36600,36600,36600,36600,0
20250307,182100,13371087425,36600,36600,36600,36600,0
20250307,182000,13371087425,36600,36600,36600,36600,0
20250307,181900,13371087425,36600,36600,36600,36600,0
20250307,181800,13371087425,36600,36600,36600,36600,0
20250307,181700,13371087425,36600,36600,36600,36600,0
20250307,181600,13371087425,36600,36600,36600,36600,0
20250307,181500,13371087425,36600,36600,36600,36600,0
20250307,181400,13371087425,36600,36600,36600,36600,0
20250307,181300,13371087425,36600,36600,36600,36600,0
20250307,181200,13371087425,36600,36600,36600,36600,0
20250307,181100,13371087425,36600,36600,36600,36600,0
20250307,181000,13371087425,36600,36600,36600,36600,0
20250307,180900,13371087425,36600,36600,36600,36600,0
20250307,180800,13371087425,36600,36600,36600,36600,0
20250307,180700,13371087425,36600,36600,36600,36600,0
20250307,180600,13371087425,36600,36600,36600,36600,0
20250307,180500,13371087425,36600,36600,36600,36600,0
20250307,180400,13371087425,36600,36600,36600,36600,0
20250307,180300,13371087425,36600,36600,36600,36600,0
20250307,180200,13371087425,36600,36600,36600,36600,0
20250307,180100,13371087425,36600,36600,36600,36600,0
20250307,180000,13371087425,36600,36600,36600,36600,0
20250307,175900,13371087425,36600,36600,36600,36600,0
20250307,175800,13371087425,36600,36600,36600,36600,0
20250307,175700,13371087425,36600,36600,36600,36600,0
20250307,175600,13371087425,36600,36600,36600,36600,13146
20250307,175500,13371087425,36600,36600,36600,36600,0
20250307,175400,13371087425,36600,36600,36600,36600,0
20250307,175300,13371087425,36600,36600,36600,36600,0
20250307,175200,13371087425,36600,36600,36600,36600,0
20250307,175100,13371087425,36600,36600,36600,36600,0
20250307,175000,13371087425,36600,36600,36600,36600,0
20250307,174900,13371087425,36600,36600,36600,36600,0
20250307,174800,13371087425,36600,36600,36600,36600,0
20250307,174700,13371087425,36600,36600,36600,36600,0
20250307,174600,13371087425,36600,36600,36600,36600,0
20250307,174500,13371087425,36600,36600,36600,36600,0
20250307,174400,13371087425,36600,36600,36600,36600,0
20250307,174300,13371087425,36600,36600,36600,36600,0
20250307,174200,13371087425,36600,36600,36600,36600,0
20250307,174100,13371087425,36600,36600,36600,36600,0
20250307,174000,13371087425,36600,36600,36600,36600,0
20250307,173900,13371087425,36600,36600,36600,36600,0
20250307,173800,13371087425,36600,36600,36600,36600,0
20250307,173700,13371087425,36600,36600,36600,36600,0
20250307,173600,13371087425,36600,36600,36600,36600,0
20250307,173500,13371087425,36600,36600,36600,36600,0
20250307,173400,13371087425,36600,36600,36600,36600,0
20250307,173300,13371087425,36600,36600,36600,36600,0
20250307,173200,13371087425,36600,36600,36600,36600,0
20250307,173100,13371087425,36600,36600,36600,36600,0
20250307,173000,13371087425,36600,36600,36600,36600,0
20250307,172900,13371087425,36600,36600,36600,36600,0
20250307,172800,13371087425,36600,36600,36600,36600,0
20250307,172700,13371087425,36600,36600,36600,36600,0
20250307,172600,13371087425,36600,36600,36600,36600,13146
20250307,172500,13371087425,36600,36600,36600,36600,0
20250307,172400,13371087425,36600,36600,36600,36600,0
20250307,172300,13371087425,36600,36600,36600,36600,0
20250307,172200,13371087425,36600,36600,36600,36600,0
20250307,172100,13371087425,36600,36600,36600,36600,0
20250307,172000,13371087425,36600,36600,36600,36600,0
20250307,171900,13371087425,36600,36600,36600,36600,0
20250307,171800,13371087425,36600,36600,36600,36600,0
20250307,171700,13371087425,36600,36600,36600,36600,0
20250307,171600,13371087425,36600,36600,36600,36600,0
20250307,171500,13371087425,36600,36600,36600,36600,0
20250307,171400,13371087425,36600,36600,36600,36600,0
20250307,171300,13371087425,36600,36600,36600,36600,0
20250307,171200,13371087425,36600,36600,36600,36600,0
20250307,171100,13371087425,36600,36600,36600,36600,0
20250307,171000,13371087425,36600,36600,36600,36600,0
20250307,170900,13371087425,36600,36600,36600,36600,0
20250307,170800,13371087425,36600,36600,36600,36600,0
20250307,170700,13371087425,36600,36600,36600,36600,0
20250307,170600,13371087425,36600,36600,36600,36600,0
20250307,170500,13371087425,36600,36600,36600,36600,0
20250307,170400,13371087425,36600,36600,36600,36600,0
20250307,170300,13371087425,36600,36600,36600,36600,0
20250307,170200,13371087425,36600,36600,36600,36600,0
20250307,170100,13371087425,36600,36600,36600,36600,0
20250307,170000,13371087425,36600,36600,36600,36600,0
20250307,165900,13371087425,36600,36600,36600,36600,0
20250307,165800,13371087425,36600,36600,36600,36600,0
20250307,165700,13371087425,36600,36600,36600,36600,0
20250307,165600,13371087425,36600,36600,36600,36600,13146
20250307,165500,13371087425,36600,36600,36600,36600,0
20250307,165400,13371087425,36600,36600,36600,36600,0
20250307,165300,13371087425,36600,36600,36600,36600,0
20250307,165200,13371087425,36600,36600,36600,36600,0
20250307,165100,13371087425,36600,36600,36600,36600,0
20250307,165000,13371087425,36600,36600,36600,36600,0
20250307,164900,13371087425,36600,36600,36600,36600,0
20250307,164800,13371087425,36600,36600,36600,36600,0
20250307,164700,13371087425,36600,36600,36600,36600,0
20250307,164600,13371087425,36600,36600,36600,36600,0
20250307,164500,13371087425,36600,36600,36600,36600,0
20250307,164400,13371087425,36600,36600,36600,36600,0
20250307,164300,13371087425,36600,36600,36600,36600,0
20250307,164200,13371087425,36600,36600,36600,36600,0
20250307,164100,13371087425,36600,36600,36600,36600,0
20250307,164000,13371087425,36600,36600,36600,36600,0
20250307,163900,13371087425,36600,36600,36600,36600,0
20250307,163800,13371087425,36600,36600,36600,36600,0
20250307,163700,13371087425,36600,36600,36600,36600,0
20250307,163600,13371087425,36600,36600,36600,36600,0
20250307,163500,13371087425,36600,36600,36600,36600,0
20250307,163400,13371087425,36600,36600,36600,36600,0
20250307,163300,13371087425,36600,36600,36600,36600,0
20250307,163200,13371087425,36600,36600,36600,36600,0
20250307,163100,13371087425,36600,36600,36600,36600,0
20250307,163000,13371087425,36600,36600,36600,36600,0
20250307,162900,13371087425,36600,36600,36600,36600,0
20250307,162800,13371087425,36600,36600,36600,36600,0
20250307,162700,13371087425,36600,36600,36600,36600,0
20250307,162600,13371087425,36600,36600,36600,36600,13146
20250307,162500,13371087425,36600,36600,36600,36600,0
20250307,162400,13371087425,36600,36600,36600,36600,0
20250307,162300,13371087425,36600,36600,36600,36600,0
20250307,162200,13371087425,36600,36600,36600,36600,0
20250307,162100,13371087425,36600,36600,36600,36600,0
20250307,162000,13371087425,36600,36600,36600,36600,0
20250307,161900,13371087425,36600,36600,36600,36600,0
20250307,161800,13371087425,36600,36600,36600,36600,0
20250307,161700,13371087425,36600,36600,36600,36600,0
20250307,161600,13371087425,36600,36600,36600,36600,0
20250307,161500,13371087425,36600,36600,36600,36600,0
20250307,161400,13371087425,36600,36600,36600,36600,0
20250307,161300,13371087425,36600,36600,36600,36600,0
20250307,161200,13371087425,36600,36600,36600,36600,0
20250307,161100,13371087425,36600,36600,36600,36600,0
20250307,161000,13371087425,36600,36600,36600,36600,0
20250307,160900,13371087425,36600,36600,36600,36600,0
20250307,160800,13371087425,36600,36600,36600,36600,0
20250307,160700,13371087425,36600,36600,36600,36600,0
20250307,160600,13371087425,36600,36600,36600,36600,0
20250307,160500,13371087425,36600,36600,36600,36600,0
20250307,160400,13371087425,36600,36600,36600,36600,0
20250307,160300,13371087425,36600,36600,36600,36600,0
20250307,160200,13371087425,36600,36600,36600,36600,0
20250307,160100,13371087425,36600,36600,36600,36600,0
20250307,160000,13371087425,36600,36600,36600,36600,0
20250307,155900,13371087425,36600,36600,36600,36600,0
20250307,155800,13371087425,36600,36600,36600,36600,0
20250307,155700,13371087425,36600,36600,36600,36600,0
20250307,155600,13371087425,36600,36600,36600,36600,13146
20250307,155500,13371087425,36600,36600,36600,36600,0
20250307,155400,13371087425,36600,36600,36600,36600,0
20250307,155300,13371087425,36600,36600,36600,36600,0
20250307,155200,13371087425,36600,36600,36600,36600,0
20250307,155100,13371087425,36600,36600,36600,36600,0
20250307,155000,13371087425,36600,36600,36600,36600,0
20250307,154900,13371087425,36600,36600,36600,36600,0
20250307,154800,13371087425,36600,36600,36600,36600,0
20250307,154700,13371087425,36600,36600,36600,36600,0
20250307,154600,13371087425,36600,36600,36600,36600,0
20250307,154500,13371087425,36600,36600,36600,36600,0
20250307,154400,13371087425,36600,36600,36600,36600,0
20250307,154300,13371087425,36600,36600,36600,36600,0
20250307,154200,13371087425,36600,36600,36600,36600,0
20250307,154100,13371087425,36600,36600,36600,36600,0
20250307,154000,13371087425,36600,36600,36600,36600,0
20250307,153900,13371087425,36600,36600,36600,36600,0
20250307,153800,13371087425,36600,36600,36600,36600,0
20250307,153700,13371087425,36600,36600,36600,36600,0
20250307,153600,13371087425,36600,36600,36600,36600,0
20250307,153500,13371087425,36600,36600,36600,36600,0
20250307,153400,13371087425,36600,36600,36600,36600,0
20250307,153300,13371087425,36600,36600,36600,36600,0
20250307,153200,13371087425,36600,36600,36600,36600,0
20250307,153100,13371087425,36600,36600,36600,36600,0
20250307,153000,13371087425,36600,36600,36600,36600,13146
20250307,152900,12889943825,36650,36650,36650,36650,0
20250307,152800,12889943825,36650,36650,36650,36650,0
20250307,152700,12889943825,36650,36650,36650,36650,0
20250307,152600,12889943825,36650,36650,36650,36650,0
20250307,152500,12889943825,36650,36650,36650,36650,0
20250307,152400,12889943825,36650,36650,36650,36650,0
20250307,152300,12889943825,36650,36650,36650,36650,0
20250307,152200,12889943825,36650,36650,36650,36650,0
20250307,152100,12889943825,36650,36650,36650,36650,0
20250307,152000,12889943825,36650,36650,36650,36650,0
20250307,151900,12889943825,36650,36750,36750,36650,1141
20250307,151800,12848082825,36750,36700,36750,36700,961
20250307,151700,12812800475,36700,36750,36800,36700,1954
20250307,151600,12740992825,36700,36725,36750,36700,1687
20250307,151500,12679011100,36700,36800,36800,36700,4160
20250307,151400,12526156625,36800,36750,36800,36750,371
20250307,151300,12512515425,36775,36750,36800,36750,715
20250307,151200,12486220825,36800,36750,36800,36750,374
20250307,151100,12472473575,36750,36750,36800,36700,3865
20250307,151000,12330428825,36700,36700,36750,36700,291
20250307,150900,12319741675,36750,36700,36750,36650,801
20250307,150800,12290339925,36700,36700,36700,36650,1326
20250307,150700,12241683475,36700,36700,36700,36650,2437
20250307,150600,12152252825,36650,36700,36700,36650,388
20250307,150500,12138019425,36650,36700,36700,36650,410
20250307,150400,12122987975,36650,36600,36700,36600,687
20250307,150300,12097805375,36600,36600,36650,36600,1350
20250307,150200,12048337375,36600,36650,36700,36600,2384
20250307,150100,11960971275,36700,36700,36700,36650,461
20250307,150000,11944068325,36650,36700,36700,36650,443
20250307,145900,11927826975,36700,36700,36700,36650,1447
20250307,145800,11874726525,36650,36700,36700,36650,599
20250307,145700,11852771125,36700,36700,36700,36650,718
20250307,145600,11826449725,36700,36700,36700,36650,867
20250307,145500,11794647025,36650,36700,36700,36650,848
20250307,145400,11763554225,36700,36700,36700,36650,708
20250307,145300,11737599425,36650,36700,36700,36650,369
20250307,145200,11724067525,36700,36700,36700,36650,388
20250307,145100,11709841425,36650,36700,36700,36650,1080
20250307,145000,11670245925,36650,36650,36700,36650,1006
20250307,144900,11633370125,36650,36700,36700,36600,766
20250307,144800,11605294375,36700,36700,36750,36650,4903
20250307,144700,11425386375,36700,36650,36700,36650,267
20250307,144600,11415593625,36650,36700,36700,36650,555
20250307,144500,11395245950,36650,36650,36700,36650,519
20250307,144400,11376218000,36650,36700,36700,36650,629
20250307,144300,11353150250,36650,36650,36700,36600,630
20250307,144200,11330069300,36650,36600,36700,36600,1340
20250307,144100,11280965350,36650,36650,36650,36600,535
20250307,144000,11261363350,36600,36600,36650,36600,465
20250307,143900,11244338100,36600,36650,36650,36600,644
20250307,143800,11220756350,36600,36600,36650,36600,621
20250307,143700,11198017400,36650,36600,36650,36600,4512
20250307,143600,11032675350,36650,36600,36650,36600,1232
20250307,143500,10987556450,36600,36600,36650,36600,423
20250307,143400,10972074600,36600,36600,36650,36600,536
20250307,143300,10952451850,36650,36600,36650,36600,762
20250307,143200,10924550250,36600,36600,36650,36600,582
20250307,143100,10903247800,36600,36650,36650,36600,989
20250307,143000,10867045450,36600,36600,36650,36600,545
20250307,142900,10847087550,36600,36650,36650,36600,143
20250307,142800,10841852500,36650,36600,36650,36600,464
20250307,142700,10824866050,36600,36600,36650,36600,675
20250307,142600,10800151900,36650,36550,36650,36550,1760
20250307,142500,10735728900,36550,36600,36600,36550,376
20250307,142400,10721981050,36550,36600,36600,36550,623
20250307,142300,10699197100,36600,36600,36600,36550,539
20250307,142200,10679480750,36600,36600,36600,36550,452
20250307,142100,10662954500,36550,36600,36600,36550,575
20250307,142000,10641927800,36600,36600,36600,36550,619
20250307,141900,10619300200,36600,36550,36600,36550,584
20250307,141800,10597941650,36550,36550,36600,36550,560
20250307,141700,10577460000,36600,36600,36600,36550,483
20250307,141600,10559792200,36600,36600,36600,36550,1187
20250307,141500,10516385800,36600,36550,36600,36550,635
20250307,141400,10493163350,36600,36550,36600,36550,520
20250307,141300,10474149650,36550,36650,36650,36550,916
20250307,141200,10440622300,36650,36600,36650,36600,781
20250307,141100,10412025950,36650,36650,36650,36600,407
20250307,141000,10397121100,36600,36600,36650,36600,768
20250307,140900,10369007075,36600,36600,36650,36600,995
20250307,140800,10332588200,36600,36650,36650,36550,11961
20250307,140700,9894866100,36600,36650,36700,36600,7613
20250307,140600,9615866300,36700,36700,36700,36650,496
20250307,140500,9597683450,36700,36700,36700,36650,1109
20250307,140400,9557016250,36650,36650,36700,36650,639
20250307,140300,9533588500,36650,36650,36700,36650,665
20250307,140200,9509210350,36700,36650,36700,36650,568
20250307,140100,9488389700,36700,36650,36700,36650,909
20250307,140000,9455059250,36650,36650,36750,36650,558
20250307,135900,9434598150,36700,36650,36700,36650,850
20250307,135800,9403415000,36700,36700,36750,36650,1937
20250307,135700,9332344250,36700,36750,36750,36650,1302
20250307,135600,9284546350,36700,36700,36750,36700,563
20250307,135500,9263881800,36800,36700,36800,36700,728
20250307,135400,9237142250,36750,36700,36750,36700,845
20250307,135300,9206109350,36700,36700,36750,36700,653
20250307,135200,9182122850,36700,36700,36750,36650,607
20250307,135100,9159847800,36650,36700,36750,36650,504
20250307,135000,9141348550,36750,36700,36750,36650,828
20250307,134900,9110950700,36750,36700,36800,36700,875
20250307,134800,9078820700,36700,36700,36750,36650,621
20250307,134700,9056021600,36700,36700,36750,36700,461
20250307,134600,9039090750,36700,36750,36750,36700,731
20250307,134500,9012249700,36750,36700,36750,36700,463
20250307,134400,8995250900,36700,36700,36750,36650,1234
20250307,134300,8949977100,36650,36650,36700,36650,691
20250307,134200,8924638150,36650,36750,36750,36650,866
20250307,134100,8892861300,36750,36700,36750,36650,350
20250307,134000,8880016800,36700,36750,36750,36700,722
20250307,133900,8853504000,36750,36700,36750,36700,338
20250307,133800,8841097500,36700,36700,36750,36650,1365
20250307,133700,8791001725,36675,36700,36700,36650,643
20250307,133600,8767419050,36700,36700,36750,36650,652
20250307,133500,8743501500,36700,36750,36750,36650,1030
20250307,133400,8705699200,36700,36750,36750,36700,498
20250307,133300,8687418100,36700,36750,36800,36700,608
20250307,133200,8665092050,36750,36700,36750,36700,796
20250307,133100,8635854900,36750,36750,36750,36700,424
20250307,133000,8620288650,36750,36750,36750,36700,211
20250307,132900,8612542200,36800,36700,36800,36700,260
20250307,132800,8602980400,36700,36750,36800,36700,692
20250307,132700,8577562050,36700,36750,36750,36700,399
20250307,132600,8562915850,36750,36750,36750,36700,202
20250307,132500,8555500350,36750,36700,36750,36700,1105
20250307,132400,8514910050,36750,36700,36750,36700,688
20250307,132300,8489654650,36700,36750,36750,36700,257
20250307,132200,8480214800,36750,36750,36800,36700,1353
20250307,132100,8430491850,36700,36750,36750,36700,423
20250307,132000,8414962050,36750,36700,36750,36700,354
20250307,131900,8401967700,36750,36750,36750,36700,254
20250307,131800,8392643500,36750,36700,36750,36700,508
20250307,131700,8373988650,36700,36700,36750,36700,733
20250307,131600,8347067550,36750,36750,36800,36750,30
20250307,131500,8345965000,36700,36750,36750,36700,445
20250307,131400,8329620950,36750,36700,36800,36700,953
20250307,131300,8294612550,36750,36750,36750,36700,744
20250307,131200,8267282200,36750,36750,36750,36700,485
20250307,131100,8249475450,36750,36700,36750,36700,509
20250307,131000,8230782450,36750,36750,36800,36700,615
20250307,130900,8208203150,36750,36750,36800,36700,618
20250307,130800,8185504150,36800,36750,36800,36700,951
20250307,130700,8150565200,36750,36700,36750,36700,642
20250307,130600,8126987650,36750,36800,36800,36700,432
20250307,130500,8111115550,36800,36775,36800,36700,427
20250307,130400,8095421050,36750,36750,36800,36750,1194
20250307,130300,8051531050,36650,36750,36750,36650,1042
20250307,130200,8013283050,36750,36750,36750,36700,353
20250307,130100,8000323000,36750,36650,36750,36650,444
20250307,130000,7984032050,36700,36750,36750,36700,1673
20250307,125900,7922621200,36750,36750,36750,36700,1628
20250307,125800,7862863300,36750,36700,36750,36700,102
20250307,125700,7859116350,36750,36725,36750,36700,580
20250307,125600,7837818300,36725,36700,36725,36650,2603
20250307,125500,7742289375,36700,36700,36700,36650,305
20250307,125400,7731108475,36700,36700,36700,36650,323
20250307,125300,7719265775,36700,36650,36700,36650,499
20250307,125200,7700968375,36700,36700,36700,36700,59
20250307,125100,7698803075,36700,36700,36700,36650,373
20250307,125000,7685130325,36650,36700,36700,36650,809
20250307,124900,7655469825,36700,36650,36700,36650,320
20250307,124800,7643740025,36650,36650,36700,36600,1188
20250307,124700,7600209925,36650,36600,36700,36600,361
20250307,124600,7586994625,36650,36700,36700,36650,2013
20250307,124500,7513207575,36700,36650,36700,36650,228
20250307,124400,7504850125,36700,36700,36700,36650,432
20250307,124300,7489012625,36700,36650,36700,36650,182
20250307,124200,7482341475,36700,36700,36700,36650,584
20250307,124100,7460922575,36700,36650,36700,36650,222
20250307,124000,7452784975,36650,36700,36700,36650,134
20250307,123900,7447873225,36700,36700,36700,36650,3227
20250307,123800,7329584375,36700,36750,36750,36700,259
20250307,123700,7320078175,36750,36750,36750,36650,330
20250307,123600,7307976475,36650,36750,36750,36650,379
20250307,123500,7294068975,36750,36700,36750,36700,576
20250307,123400,7272920025,36700,36700,36750,36700,266
20250307,123300,7263151225,36700,36700,36750,36700,385
20250307,123200,7249016275,36750,36700,36750,36700,385
20250307,123100,7234878525,36700,36700,36700,36650,566
20250307,123000,7214122225,36700,36700,36700,36650,331
20250307,122900,7201987725,36700,36650,36750,36650,1016
20250307,122800,7164716425,36700,36650,36700,36650,360
20250307,122700,7151508325,36650,36700,36700,36650,346
20250307,122600,7138824475,36700,36700,36700,36650,999
20250307,122500,7102174175,36700,36650,36700,36650,277
20250307,122400,7092020575,36700,36700,36700,36650,357
20250307,122300,7078927575,36650,36700,36700,36650,269
20250307,122200,7069060875,36750,36700,36750,36700,140
20250307,122100,7063921625,36650,36750,36800,36650,633
20250307,122000,7040679325,36750,36700,36800,36700,538
20250307,121900,7020923625,36700,36750,36750,36700,755
20250307,121800,6993212475,36700,36700,36800,36700,654
20250307,121700,6969186675,36750,36750,36750,36700,433
20250307,121600,6953283225,36750,36750,36750,36700,230
20250307,121500,6944830775,36700,36700,36750,36700,355
20250307,121400,6931801175,36750,36750,36800,36700,563
20250307,121300,6911127125,36750,36750,36750,36700,730
20250307,121200,6884313575,36700,36750,36750,36700,1149
20250307,121100,6842103975,36750,36700,36750,36700,296
20250307,121000,6831237625,36750,36750,36750,36700,426
20250307,120900,6815587125,36700,36750,36800,36700,349
20250307,120800,6802772875,36700,36750,36800,36700,459
20250307,120700,6785909125,36700,36800,36800,36700,407
20250307,120600,6770962025,36800,36800,36800,36750,536
20250307,120500,6751245925,36750,36750,36800,36700,369
20250307,120400,6737694775,36750,36750,36750,36750,199
20250307,120300,6730381525,36750,36750,36750,36700,407
20250307,120200,6715429175,36700,36700,36750,36700,379
20250307,120100,6701512975,36750,36800,36800,36700,492
20250307,120000,6683439825,36800,36800,36800,36750,198
20250307,115900,6676162725,36800,36750,36850,36750,685
20250307,115800,6650969475,36800,36800,36800,36700,669
20250307,115700,6626356775,36750,36800,36850,36750,494
20250307,115600,6608197575,36800,36800,36850,36750,611
20250307,115500,6585722075,36750,36800,36800,36750,533
20250307,115400,6566120675,36800,36800,36850,36750,294
20250307,115300,6555312425,36850,36750,36850,36750,384
20250307,115200,6541192175,36800,36750,36850,36750,487
20250307,115100,6523269125,36750,36800,36850,36750,565
20250307,115000,6502485825,36750,36750,36800,36750,299
20250307,114900,6491497475,36750,36850,36850,36750,411
20250307,114800,6476378225,36800,36800,36850,36700,917
20250307,114700,6442650125,36800,36750,36800,36700,621
20250307,114600,6419824225,36750,36750,36750,36700,423
20250307,114500,6404285175,36700,36750,36750,36700,569
20250307,114400,6383387675,36750,36750,36750,36700,299
20250307,114300,6372399925,36800,36750,36800,36700,183
20250307,114200,6365682025,36800,36750,36800,36700,406
20250307,114100,6350777275,36750,36700,36750,36700,1190
20250307,114000,6307064900,36750,36700,36750,36700,2515
20250307,113900,6214763700,36700,36800,36800,36700,519
20250307,113800,6195708850,36800,36800,36800,36700,821
20250307,113700,6165532050,36700,36800,36800,36700,709
20250307,113600,6139494250,36750,36700,36800,36700,498
20250307,113500,6121190500,36800,36750,36800,36750,426
20250307,113400,6105534500,36800,36750,36800,36750,692
20250307,113300,6080085550,36800,36800,36800,36750,243
20250307,113200,6071146650,36750,36800,36800,36750,222
20250307,113100,6062986950,36800,36850,36850,36750,675
20250307,113000,6038149300,36850,36850,36850,36800,355
20250307,112900,6025084025,36800,36800,36850,36800,442
20250307,112800,6008808625,36850,36800,36900,36800,771
20250307,112700,5980407775,36850,36850,36850,36800,281
20250307,112600,5970057925,36850,36850,36850,36800,912
20250307,112500,5936465425,36850,36850,36900,36800,270
20250307,112400,5926525575,36900,36850,36900,36800,406
20250307,112300,5911576575,36850,36850,36900,36800,748
20250307,112200,5884029350,36850,36850,36900,36800,349
20250307,112100,5871173800,36900,36850,36900,36800,1520
20250307,112000,5815155350,36800,36850,36900,36800,505
20250307,111900,5796546050,36900,36850,36900,36850,282
20250307,111800,5786152900,36850,36850,36900,36850,396
20250307,111700,5771559400,36850,36950,36950,36850,259
20250307,111600,5762013150,36900,36900,36950,36850,559
20250307,111500,5741384650,36900,36850,36950,36850,273
20250307,111400,5731314950,36900,36900,36900,36850,1496
20250307,111300,5676139100,36900,36950,36950,36850,428
20250307,111200,5660334900,36900,36900,36900,36850,1839
20250307,111100,5592530500,36900,36900,36950,36850,398
20250307,111000,5577844650,36900,36900,36950,36850,460
20250307,110900,5560874500,36900,36950,36950,36850,250
20250307,110800,5551646900,36950,36950,36950,36850,540
20250307,110700,5531721600,36950,36900,36950,36900,402
20250307,110600,5516885050,36950,36950,37000,36900,603
20250307,110500,5494607050,37000,36900,37000,36850,1329
20250307,110400,5445525300,36850,36900,36950,36850,455
20250307,110300,5428741000,36900,36900,36950,36850,282
20250307,110200,5418332250,36900,36950,36950,36900,1171
20250307,110100,5375107850,36900,36900,36950,36850,1126
20250307,110000,5333551950,36900,36925,36950,36850,336
20250307,105900,5321161125,36950,36900,36950,36900,1069
20250307,105800,5281708625,36950,36900,36950,36850,2175
20250307,105700,5201448675,36900,36950,36950,36900,345
20250307,105600,5188707725,36900,36950,36950,36900,1993
20250307,105500,5115085250,36900,36850,36950,36850,1781
20250307,105400,5049359150,36900,36800,36900,36750,2991
20250307,105300,4939166500,36800,36800,36800,36700,843
20250307,105200,4908172500,36700,36750,36850,36700,389
20250307,105100,4893883300,36800,36750,36800,36750,408
20250307,105000,4878875500,36700,36750,36800,36700,438
20250307,104900,4862790750,36750,36700,36800,36700,622
20250307,104800,4839936050,36700,36750,36750,36700,479
20250307,104700,4822344300,36750,36700,36750,36700,514
20250307,104600,4803469700,36700,36750,36750,36700,137
20250307,104500,4798439900,36800,36750,36800,36750,385
20250307,104400,4784279500,36750,36750,36800,36750,389
20250307,104300,4769976300,36800,36750,36800,36750,336
20250307,104200,4757625300,36750,36750,36800,36700,411
20250307,104100,4742521700,36750,36800,36800,36750,552
20250307,104000,4722222550,36800,36750,36800,36750,510
20250307,103900,4703469200,36750,36750,36800,36750,213
20250307,103800,4695641400,36750,36750,36800,36750,763
20250307,103700,4667585650,36750,36800,36800,36750,486
20250307,103600,4649716800,36800,36750,36800,36750,721
20250307,103500,4623194350,36750,36750,36750,36750,619
20250307,103400,4600446100,36750,36750,36800,36750,467
20250307,103300,4583279450,36800,36775,36800,36750,247
20250307,103200,4574195250,36750,36700,36750,36700,303
20250307,103100,4563061200,36750,36700,36800,36650,2075
20250307,103000,4486832650,36700,36700,36750,36650,773
20250307,102900,4458453050,36700,36650,36700,36650,515
20250307,102800,4439568450,36700,36700,36700,36650,422
20250307,102700,4424094100,36700,36700,36700,36650,1271
20250307,102600,4377449800,36700,36750,36750,36700,511
20250307,102500,4358687350,36700,36700,36700,36700,1061
20250307,102400,4319748650,36750,36700,36750,36700,447
20250307,102300,4303330250,36700,36750,36750,36700,627
20250307,102200,4280311400,36750,36750,36750,36700,353
20250307,102100,4267351450,36700,36750,36750,36700,254
20250307,102000,4258021000,36750,36750,36800,36700,386
20250307,101900,4243847650,36700,36750,36750,36700,861
20250307,101800,4212215000,36750,36800,36800,36700,2737
20250307,101700,4111655300,36800,36750,36800,36750,352
20250307,101600,4098715150,36800,36850,36850,36750,1031
20250307,101500,4060758950,36850,36900,36900,36825,646
20250307,101400,4036941150,36900,36900,36950,36900,611
20250307,101300,4014381575,36950,36900,36950,36900,970
20250307,101200,3978578425,36900,36950,37000,36850,1253
20250307,101100,3932322825,36950,37000,37000,36950,2628
20250307,101000,3835100825,37000,37050,37100,36950,2030
20250307,100900,3759981325,37100,36900,37100,36900,11154
20250307,100800,3347324625,36850,36850,36950,36800,3919
20250307,100700,3202735775,36850,36875,36875,36800,1192
20250307,100600,3158816350,36850,36900,36900,36825,676
20250307,100500,3133905225,36850,36850,36900,36800,1789
20250307,100400,3067989475,36800,36750,36800,36750,1517
20250307,100300,3012195725,36800,36775,36800,36750,215
20250307,100200,3004289000,36750,36800,36800,36750,735
20250307,100100,2977253150,36800,36775,36850,36750,755
20250307,100000,2949472950,36775,36850,36850,36775,1430
20250307,095900,2896850250,36800,36800,36850,36800,247
20250307,095800,2887760600,36800,36800,36850,36800,1035
20250307,095700,2849665050,36850,36750,36850,36700,4320
20250307,095600,2690684500,36750,36700,36800,36700,3644
20250307,095500,2556764100,36700,36750,36750,36700,277
20250307,095400,2546596050,36750,36750,36750,36700,301
20250307,095300,2535535500,36750,36700,36750,36650,1106
20250307,095200,2494953800,36650,36650,36700,36650,35
20250307,095100,2493669550,36700,36750,36750,36650,920
20250307,095000,2459901100,36700,36700,36750,36650,1949
20250307,094900,2388383000,36700,36650,36700,36600,1057
20250307,094800,2349646000,36650,36600,36650,36600,380
20250307,094700,2335732350,36600,36600,36650,36600,520
20250307,094600,2316692100,36650,36700,36700,36650,842
20250307,094500,2285831750,36700,36700,36750,36650,2549
20250307,094400,2192276950,36700,36600,36700,36600,875
20250307,094300,2160188850,36700,36550,36700,36500,7525
20250307,094200,1884834600,36500,36500,36500,36450,612
20250307,094100,1862507200,36500,36450,36500,36450,4051
20250307,094000,1714653775,36450,36475,36500,36450,183
20250307,093900,1707980350,36500,36400,36500,36400,1406
20250307,093800,1656723600,36450,36500,36500,36400,1207
20250307,093700,1612718700,36450,36450,36500,36450,337
20250307,093600,1600429150,36500,36450,36500,36400,1849
20250307,093500,1533036000,36400,36400,36400,36400,137
20250307,093400,1528049200,36400,36400,36450,36400,738
20250307,093300,1501185500,36400,36450,36450,36400,358
20250307,093200,1488140050,36450,36350,36450,36350,3383
20250307,093100,1364992450,36400,36350,36400,36350,2152
20250307,093000,1286767100,36350,36350,36400,36250,3307
20250307,092900,1166573450,36350,36300,36400,36250,3086
20250307,092800,1054445500,36300,36250,36300,36250,513
20250307,092700,1035849150,36250,36300,36300,36250,267
20250307,092600,1026167900,36300,36300,36300,36300,376
20250307,092500,1012519100,36300,36300,36300,36250,371
20250307,092400,999061800,36250,36250,36300,36250,43
20250307,092300,997502550,36250,36250,36250,36250,533
20250307,092200,978181300,36250,36300,36300,36250,465
20250307,092100,961312150,36250,36300,36300,36250,56
20250307,092000,959279500,36250,36300,36300,36250,3072
20250307,091900,847912150,36300,36350,36350,36300,239
20250307,091800,839236250,36350,36300,36350,36300,4944
20250307,091700,659672800,36300,36250,36300,36250,347
20250307,091600,647092550,36250,36250,36275,36250,2587
20250307,091500,553313550,36300,36250,36300,36250,119
20250307,091400,548999750,36250,36250,36250,36250,20
20250307,091300,548274750,36300,36300,36300,36300,321
20250307,091200,536622450,36300,36250,36300,36250,2160
20250307,091100,458214700,36300,36250,36300,36250,1319
20250307,091000,410345900,36250,36150,36300,36150,4399
20250307,090900,251107350,36150,36100,36150,36100,399
20250307,090800,236694400,36150,36150,36150,36150,386
20250307,090700,222740500,36200,36200,36200,36150,133
20250307,090600,217928400,36200,36200,36200,36150,473
20250307,090500,200807300,36200,36200,36200,36150,106
20250307,090400,196970250,36200,36150,36200,36150,119
20250307,090300,192667250,36150,36100,36200,36100,532
20250307,090200,173435450,36100,36050,36100,36050,1067
20250307,090100,134928950,36050,36150,36150,36050,302
20250307,090000,124039050,36200,36100,36200,36050,3432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 195600 13371087425 36600 36600 36600 36600 13146
3 20250307 195500 13371087425 36600 36600 36600 36600 0
4 20250307 195400 13371087425 36600 36600 36600 36600 0
5 20250307 195300 13371087425 36600 36600 36600 36600 0
6 20250307 195200 13371087425 36600 36600 36600 36600 0
7 20250307 195100 13371087425 36600 36600 36600 36600 0
8 20250307 195000 13371087425 36600 36600 36600 36600 0
9 20250307 194900 13371087425 36600 36600 36600 36600 0
10 20250307 194800 13371087425 36600 36600 36600 36600 0
11 20250307 194700 13371087425 36600 36600 36600 36600 0
12 20250307 194600 13371087425 36600 36600 36600 36600 0
13 20250307 194500 13371087425 36600 36600 36600 36600 0
14 20250307 194400 13371087425 36600 36600 36600 36600 0
15 20250307 194300 13371087425 36600 36600 36600 36600 0
16 20250307 194200 13371087425 36600 36600 36600 36600 0
17 20250307 194100 13371087425 36600 36600 36600 36600 0
18 20250307 194000 13371087425 36600 36600 36600 36600 0
19 20250307 193900 13371087425 36600 36600 36600 36600 0
20 20250307 193800 13371087425 36600 36600 36600 36600 0
21 20250307 193700 13371087425 36600 36600 36600 36600 0
22 20250307 193600 13371087425 36600 36600 36600 36600 0
23 20250307 193500 13371087425 36600 36600 36600 36600 0
24 20250307 193400 13371087425 36600 36600 36600 36600 0
25 20250307 193300 13371087425 36600 36600 36600 36600 0
26 20250307 193200 13371087425 36600 36600 36600 36600 0
27 20250307 193100 13371087425 36600 36600 36600 36600 0
28 20250307 193000 13371087425 36600 36600 36600 36600 0
29 20250307 192900 13371087425 36600 36600 36600 36600 0
30 20250307 192800 13371087425 36600 36600 36600 36600 0
31 20250307 192700 13371087425 36600 36600 36600 36600 0
32 20250307 192600 13371087425 36600 36600 36600 36600 13146
33 20250307 192500 13371087425 36600 36600 36600 36600 0
34 20250307 192400 13371087425 36600 36600 36600 36600 0
35 20250307 192300 13371087425 36600 36600 36600 36600 0
36 20250307 192200 13371087425 36600 36600 36600 36600 0
37 20250307 192100 13371087425 36600 36600 36600 36600 0
38 20250307 192000 13371087425 36600 36600 36600 36600 0
39 20250307 191900 13371087425 36600 36600 36600 36600 0
40 20250307 191800 13371087425 36600 36600 36600 36600 0
41 20250307 191700 13371087425 36600 36600 36600 36600 0
42 20250307 191600 13371087425 36600 36600 36600 36600 0
43 20250307 191500 13371087425 36600 36600 36600 36600 0
44 20250307 191400 13371087425 36600 36600 36600 36600 0
45 20250307 191300 13371087425 36600 36600 36600 36600 0
46 20250307 191200 13371087425 36600 36600 36600 36600 0
47 20250307 191100 13371087425 36600 36600 36600 36600 0
48 20250307 191000 13371087425 36600 36600 36600 36600 0
49 20250307 190900 13371087425 36600 36600 36600 36600 0
50 20250307 190800 13371087425 36600 36600 36600 36600 0
51 20250307 190700 13371087425 36600 36600 36600 36600 0
52 20250307 190600 13371087425 36600 36600 36600 36600 0
53 20250307 190500 13371087425 36600 36600 36600 36600 0
54 20250307 190400 13371087425 36600 36600 36600 36600 0
55 20250307 190300 13371087425 36600 36600 36600 36600 0
56 20250307 190200 13371087425 36600 36600 36600 36600 0
57 20250307 190100 13371087425 36600 36600 36600 36600 0
58 20250307 190000 13371087425 36600 36600 36600 36600 0
59 20250307 185900 13371087425 36600 36600 36600 36600 0
60 20250307 185800 13371087425 36600 36600 36600 36600 0
61 20250307 185700 13371087425 36600 36600 36600 36600 0
62 20250307 185600 13371087425 36600 36600 36600 36600 13146
63 20250307 185500 13371087425 36600 36600 36600 36600 0
64 20250307 185400 13371087425 36600 36600 36600 36600 0
65 20250307 185300 13371087425 36600 36600 36600 36600 0
66 20250307 185200 13371087425 36600 36600 36600 36600 0
67 20250307 185100 13371087425 36600 36600 36600 36600 0
68 20250307 185000 13371087425 36600 36600 36600 36600 0
69 20250307 184900 13371087425 36600 36600 36600 36600 0
70 20250307 184800 13371087425 36600 36600 36600 36600 0
71 20250307 184700 13371087425 36600 36600 36600 36600 0
72 20250307 184600 13371087425 36600 36600 36600 36600 0
73 20250307 184500 13371087425 36600 36600 36600 36600 0
74 20250307 184400 13371087425 36600 36600 36600 36600 0
75 20250307 184300 13371087425 36600 36600 36600 36600 0
76 20250307 184200 13371087425 36600 36600 36600 36600 0
77 20250307 184100 13371087425 36600 36600 36600 36600 0
78 20250307 184000 13371087425 36600 36600 36600 36600 0
79 20250307 183900 13371087425 36600 36600 36600 36600 0
80 20250307 183800 13371087425 36600 36600 36600 36600 0
81 20250307 183700 13371087425 36600 36600 36600 36600 0
82 20250307 183600 13371087425 36600 36600 36600 36600 0
83 20250307 183500 13371087425 36600 36600 36600 36600 0
84 20250307 183400 13371087425 36600 36600 36600 36600 0
85 20250307 183300 13371087425 36600 36600 36600 36600 0
86 20250307 183200 13371087425 36600 36600 36600 36600 0
87 20250307 183100 13371087425 36600 36600 36600 36600 0
88 20250307 183000 13371087425 36600 36600 36600 36600 0
89 20250307 182900 13371087425 36600 36600 36600 36600 0
90 20250307 182800 13371087425 36600 36600 36600 36600 0
91 20250307 182700 13371087425 36600 36600 36600 36600 0
92 20250307 182600 13371087425 36600 36600 36600 36600 13146
93 20250307 182500 13371087425 36600 36600 36600 36600 0
94 20250307 182400 13371087425 36600 36600 36600 36600 0
95 20250307 182300 13371087425 36600 36600 36600 36600 0
96 20250307 182200 13371087425 36600 36600 36600 36600 0
97 20250307 182100 13371087425 36600 36600 36600 36600 0
98 20250307 182000 13371087425 36600 36600 36600 36600 0
99 20250307 181900 13371087425 36600 36600 36600 36600 0
100 20250307 181800 13371087425 36600 36600 36600 36600 0
101 20250307 181700 13371087425 36600 36600 36600 36600 0
102 20250307 181600 13371087425 36600 36600 36600 36600 0
103 20250307 181500 13371087425 36600 36600 36600 36600 0
104 20250307 181400 13371087425 36600 36600 36600 36600 0
105 20250307 181300 13371087425 36600 36600 36600 36600 0
106 20250307 181200 13371087425 36600 36600 36600 36600 0
107 20250307 181100 13371087425 36600 36600 36600 36600 0
108 20250307 181000 13371087425 36600 36600 36600 36600 0
109 20250307 180900 13371087425 36600 36600 36600 36600 0
110 20250307 180800 13371087425 36600 36600 36600 36600 0
111 20250307 180700 13371087425 36600 36600 36600 36600 0
112 20250307 180600 13371087425 36600 36600 36600 36600 0
113 20250307 180500 13371087425 36600 36600 36600 36600 0
114 20250307 180400 13371087425 36600 36600 36600 36600 0
115 20250307 180300 13371087425 36600 36600 36600 36600 0
116 20250307 180200 13371087425 36600 36600 36600 36600 0
117 20250307 180100 13371087425 36600 36600 36600 36600 0
118 20250307 180000 13371087425 36600 36600 36600 36600 0
119 20250307 175900 13371087425 36600 36600 36600 36600 0
120 20250307 175800 13371087425 36600 36600 36600 36600 0
121 20250307 175700 13371087425 36600 36600 36600 36600 0
122 20250307 175600 13371087425 36600 36600 36600 36600 13146
123 20250307 175500 13371087425 36600 36600 36600 36600 0
124 20250307 175400 13371087425 36600 36600 36600 36600 0
125 20250307 175300 13371087425 36600 36600 36600 36600 0
126 20250307 175200 13371087425 36600 36600 36600 36600 0
127 20250307 175100 13371087425 36600 36600 36600 36600 0
128 20250307 175000 13371087425 36600 36600 36600 36600 0
129 20250307 174900 13371087425 36600 36600 36600 36600 0
130 20250307 174800 13371087425 36600 36600 36600 36600 0
131 20250307 174700 13371087425 36600 36600 36600 36600 0
132 20250307 174600 13371087425 36600 36600 36600 36600 0
133 20250307 174500 13371087425 36600 36600 36600 36600 0
134 20250307 174400 13371087425 36600 36600 36600 36600 0
135 20250307 174300 13371087425 36600 36600 36600 36600 0
136 20250307 174200 13371087425 36600 36600 36600 36600 0
137 20250307 174100 13371087425 36600 36600 36600 36600 0
138 20250307 174000 13371087425 36600 36600 36600 36600 0
139 20250307 173900 13371087425 36600 36600 36600 36600 0
140 20250307 173800 13371087425 36600 36600 36600 36600 0
141 20250307 173700 13371087425 36600 36600 36600 36600 0
142 20250307 173600 13371087425 36600 36600 36600 36600 0
143 20250307 173500 13371087425 36600 36600 36600 36600 0
144 20250307 173400 13371087425 36600 36600 36600 36600 0
145 20250307 173300 13371087425 36600 36600 36600 36600 0
146 20250307 173200 13371087425 36600 36600 36600 36600 0
147 20250307 173100 13371087425 36600 36600 36600 36600 0
148 20250307 173000 13371087425 36600 36600 36600 36600 0
149 20250307 172900 13371087425 36600 36600 36600 36600 0
150 20250307 172800 13371087425 36600 36600 36600 36600 0
151 20250307 172700 13371087425 36600 36600 36600 36600 0
152 20250307 172600 13371087425 36600 36600 36600 36600 13146
153 20250307 172500 13371087425 36600 36600 36600 36600 0
154 20250307 172400 13371087425 36600 36600 36600 36600 0
155 20250307 172300 13371087425 36600 36600 36600 36600 0
156 20250307 172200 13371087425 36600 36600 36600 36600 0
157 20250307 172100 13371087425 36600 36600 36600 36600 0
158 20250307 172000 13371087425 36600 36600 36600 36600 0
159 20250307 171900 13371087425 36600 36600 36600 36600 0
160 20250307 171800 13371087425 36600 36600 36600 36600 0
161 20250307 171700 13371087425 36600 36600 36600 36600 0
162 20250307 171600 13371087425 36600 36600 36600 36600 0
163 20250307 171500 13371087425 36600 36600 36600 36600 0
164 20250307 171400 13371087425 36600 36600 36600 36600 0
165 20250307 171300 13371087425 36600 36600 36600 36600 0
166 20250307 171200 13371087425 36600 36600 36600 36600 0
167 20250307 171100 13371087425 36600 36600 36600 36600 0
168 20250307 171000 13371087425 36600 36600 36600 36600 0
169 20250307 170900 13371087425 36600 36600 36600 36600 0
170 20250307 170800 13371087425 36600 36600 36600 36600 0
171 20250307 170700 13371087425 36600 36600 36600 36600 0
172 20250307 170600 13371087425 36600 36600 36600 36600 0
173 20250307 170500 13371087425 36600 36600 36600 36600 0
174 20250307 170400 13371087425 36600 36600 36600 36600 0
175 20250307 170300 13371087425 36600 36600 36600 36600 0
176 20250307 170200 13371087425 36600 36600 36600 36600 0
177 20250307 170100 13371087425 36600 36600 36600 36600 0
178 20250307 170000 13371087425 36600 36600 36600 36600 0
179 20250307 165900 13371087425 36600 36600 36600 36600 0
180 20250307 165800 13371087425 36600 36600 36600 36600 0
181 20250307 165700 13371087425 36600 36600 36600 36600 0
182 20250307 165600 13371087425 36600 36600 36600 36600 13146
183 20250307 165500 13371087425 36600 36600 36600 36600 0
184 20250307 165400 13371087425 36600 36600 36600 36600 0
185 20250307 165300 13371087425 36600 36600 36600 36600 0
186 20250307 165200 13371087425 36600 36600 36600 36600 0
187 20250307 165100 13371087425 36600 36600 36600 36600 0
188 20250307 165000 13371087425 36600 36600 36600 36600 0
189 20250307 164900 13371087425 36600 36600 36600 36600 0
190 20250307 164800 13371087425 36600 36600 36600 36600 0
191 20250307 164700 13371087425 36600 36600 36600 36600 0
192 20250307 164600 13371087425 36600 36600 36600 36600 0
193 20250307 164500 13371087425 36600 36600 36600 36600 0
194 20250307 164400 13371087425 36600 36600 36600 36600 0
195 20250307 164300 13371087425 36600 36600 36600 36600 0
196 20250307 164200 13371087425 36600 36600 36600 36600 0
197 20250307 164100 13371087425 36600 36600 36600 36600 0
198 20250307 164000 13371087425 36600 36600 36600 36600 0
199 20250307 163900 13371087425 36600 36600 36600 36600 0
200 20250307 163800 13371087425 36600 36600 36600 36600 0
201 20250307 163700 13371087425 36600 36600 36600 36600 0
202 20250307 163600 13371087425 36600 36600 36600 36600 0
203 20250307 163500 13371087425 36600 36600 36600 36600 0
204 20250307 163400 13371087425 36600 36600 36600 36600 0
205 20250307 163300 13371087425 36600 36600 36600 36600 0
206 20250307 163200 13371087425 36600 36600 36600 36600 0
207 20250307 163100 13371087425 36600 36600 36600 36600 0
208 20250307 163000 13371087425 36600 36600 36600 36600 0
209 20250307 162900 13371087425 36600 36600 36600 36600 0
210 20250307 162800 13371087425 36600 36600 36600 36600 0
211 20250307 162700 13371087425 36600 36600 36600 36600 0
212 20250307 162600 13371087425 36600 36600 36600 36600 13146
213 20250307 162500 13371087425 36600 36600 36600 36600 0
214 20250307 162400 13371087425 36600 36600 36600 36600 0
215 20250307 162300 13371087425 36600 36600 36600 36600 0
216 20250307 162200 13371087425 36600 36600 36600 36600 0
217 20250307 162100 13371087425 36600 36600 36600 36600 0
218 20250307 162000 13371087425 36600 36600 36600 36600 0
219 20250307 161900 13371087425 36600 36600 36600 36600 0
220 20250307 161800 13371087425 36600 36600 36600 36600 0
221 20250307 161700 13371087425 36600 36600 36600 36600 0
222 20250307 161600 13371087425 36600 36600 36600 36600 0
223 20250307 161500 13371087425 36600 36600 36600 36600 0
224 20250307 161400 13371087425 36600 36600 36600 36600 0
225 20250307 161300 13371087425 36600 36600 36600 36600 0
226 20250307 161200 13371087425 36600 36600 36600 36600 0
227 20250307 161100 13371087425 36600 36600 36600 36600 0
228 20250307 161000 13371087425 36600 36600 36600 36600 0
229 20250307 160900 13371087425 36600 36600 36600 36600 0
230 20250307 160800 13371087425 36600 36600 36600 36600 0
231 20250307 160700 13371087425 36600 36600 36600 36600 0
232 20250307 160600 13371087425 36600 36600 36600 36600 0
233 20250307 160500 13371087425 36600 36600 36600 36600 0
234 20250307 160400 13371087425 36600 36600 36600 36600 0
235 20250307 160300 13371087425 36600 36600 36600 36600 0
236 20250307 160200 13371087425 36600 36600 36600 36600 0
237 20250307 160100 13371087425 36600 36600 36600 36600 0
238 20250307 160000 13371087425 36600 36600 36600 36600 0
239 20250307 155900 13371087425 36600 36600 36600 36600 0
240 20250307 155800 13371087425 36600 36600 36600 36600 0
241 20250307 155700 13371087425 36600 36600 36600 36600 0
242 20250307 155600 13371087425 36600 36600 36600 36600 13146
243 20250307 155500 13371087425 36600 36600 36600 36600 0
244 20250307 155400 13371087425 36600 36600 36600 36600 0
245 20250307 155300 13371087425 36600 36600 36600 36600 0
246 20250307 155200 13371087425 36600 36600 36600 36600 0
247 20250307 155100 13371087425 36600 36600 36600 36600 0
248 20250307 155000 13371087425 36600 36600 36600 36600 0
249 20250307 154900 13371087425 36600 36600 36600 36600 0
250 20250307 154800 13371087425 36600 36600 36600 36600 0
251 20250307 154700 13371087425 36600 36600 36600 36600 0
252 20250307 154600 13371087425 36600 36600 36600 36600 0
253 20250307 154500 13371087425 36600 36600 36600 36600 0
254 20250307 154400 13371087425 36600 36600 36600 36600 0
255 20250307 154300 13371087425 36600 36600 36600 36600 0
256 20250307 154200 13371087425 36600 36600 36600 36600 0
257 20250307 154100 13371087425 36600 36600 36600 36600 0
258 20250307 154000 13371087425 36600 36600 36600 36600 0
259 20250307 153900 13371087425 36600 36600 36600 36600 0
260 20250307 153800 13371087425 36600 36600 36600 36600 0
261 20250307 153700 13371087425 36600 36600 36600 36600 0
262 20250307 153600 13371087425 36600 36600 36600 36600 0
263 20250307 153500 13371087425 36600 36600 36600 36600 0
264 20250307 153400 13371087425 36600 36600 36600 36600 0
265 20250307 153300 13371087425 36600 36600 36600 36600 0
266 20250307 153200 13371087425 36600 36600 36600 36600 0
267 20250307 153100 13371087425 36600 36600 36600 36600 0
268 20250307 153000 13371087425 36600 36600 36600 36600 13146
269 20250307 152900 12889943825 36650 36650 36650 36650 0
270 20250307 152800 12889943825 36650 36650 36650 36650 0
271 20250307 152700 12889943825 36650 36650 36650 36650 0
272 20250307 152600 12889943825 36650 36650 36650 36650 0
273 20250307 152500 12889943825 36650 36650 36650 36650 0
274 20250307 152400 12889943825 36650 36650 36650 36650 0
275 20250307 152300 12889943825 36650 36650 36650 36650 0
276 20250307 152200 12889943825 36650 36650 36650 36650 0
277 20250307 152100 12889943825 36650 36650 36650 36650 0
278 20250307 152000 12889943825 36650 36650 36650 36650 0
279 20250307 151900 12889943825 36650 36750 36750 36650 1141
280 20250307 151800 12848082825 36750 36700 36750 36700 961
281 20250307 151700 12812800475 36700 36750 36800 36700 1954
282 20250307 151600 12740992825 36700 36725 36750 36700 1687
283 20250307 151500 12679011100 36700 36800 36800 36700 4160
284 20250307 151400 12526156625 36800 36750 36800 36750 371
285 20250307 151300 12512515425 36775 36750 36800 36750 715
286 20250307 151200 12486220825 36800 36750 36800 36750 374
287 20250307 151100 12472473575 36750 36750 36800 36700 3865
288 20250307 151000 12330428825 36700 36700 36750 36700 291
289 20250307 150900 12319741675 36750 36700 36750 36650 801
290 20250307 150800 12290339925 36700 36700 36700 36650 1326
291 20250307 150700 12241683475 36700 36700 36700 36650 2437
292 20250307 150600 12152252825 36650 36700 36700 36650 388
293 20250307 150500 12138019425 36650 36700 36700 36650 410
294 20250307 150400 12122987975 36650 36600 36700 36600 687
295 20250307 150300 12097805375 36600 36600 36650 36600 1350
296 20250307 150200 12048337375 36600 36650 36700 36600 2384
297 20250307 150100 11960971275 36700 36700 36700 36650 461
298 20250307 150000 11944068325 36650 36700 36700 36650 443
299 20250307 145900 11927826975 36700 36700 36700 36650 1447
300 20250307 145800 11874726525 36650 36700 36700 36650 599
301 20250307 145700 11852771125 36700 36700 36700 36650 718
302 20250307 145600 11826449725 36700 36700 36700 36650 867
303 20250307 145500 11794647025 36650 36700 36700 36650 848
304 20250307 145400 11763554225 36700 36700 36700 36650 708
305 20250307 145300 11737599425 36650 36700 36700 36650 369
306 20250307 145200 11724067525 36700 36700 36700 36650 388
307 20250307 145100 11709841425 36650 36700 36700 36650 1080
308 20250307 145000 11670245925 36650 36650 36700 36650 1006
309 20250307 144900 11633370125 36650 36700 36700 36600 766
310 20250307 144800 11605294375 36700 36700 36750 36650 4903
311 20250307 144700 11425386375 36700 36650 36700 36650 267
312 20250307 144600 11415593625 36650 36700 36700 36650 555
313 20250307 144500 11395245950 36650 36650 36700 36650 519
314 20250307 144400 11376218000 36650 36700 36700 36650 629
315 20250307 144300 11353150250 36650 36650 36700 36600 630
316 20250307 144200 11330069300 36650 36600 36700 36600 1340
317 20250307 144100 11280965350 36650 36650 36650 36600 535
318 20250307 144000 11261363350 36600 36600 36650 36600 465
319 20250307 143900 11244338100 36600 36650 36650 36600 644
320 20250307 143800 11220756350 36600 36600 36650 36600 621
321 20250307 143700 11198017400 36650 36600 36650 36600 4512
322 20250307 143600 11032675350 36650 36600 36650 36600 1232
323 20250307 143500 10987556450 36600 36600 36650 36600 423
324 20250307 143400 10972074600 36600 36600 36650 36600 536
325 20250307 143300 10952451850 36650 36600 36650 36600 762
326 20250307 143200 10924550250 36600 36600 36650 36600 582
327 20250307 143100 10903247800 36600 36650 36650 36600 989
328 20250307 143000 10867045450 36600 36600 36650 36600 545
329 20250307 142900 10847087550 36600 36650 36650 36600 143
330 20250307 142800 10841852500 36650 36600 36650 36600 464
331 20250307 142700 10824866050 36600 36600 36650 36600 675
332 20250307 142600 10800151900 36650 36550 36650 36550 1760
333 20250307 142500 10735728900 36550 36600 36600 36550 376
334 20250307 142400 10721981050 36550 36600 36600 36550 623
335 20250307 142300 10699197100 36600 36600 36600 36550 539
336 20250307 142200 10679480750 36600 36600 36600 36550 452
337 20250307 142100 10662954500 36550 36600 36600 36550 575
338 20250307 142000 10641927800 36600 36600 36600 36550 619
339 20250307 141900 10619300200 36600 36550 36600 36550 584
340 20250307 141800 10597941650 36550 36550 36600 36550 560
341 20250307 141700 10577460000 36600 36600 36600 36550 483
342 20250307 141600 10559792200 36600 36600 36600 36550 1187
343 20250307 141500 10516385800 36600 36550 36600 36550 635
344 20250307 141400 10493163350 36600 36550 36600 36550 520
345 20250307 141300 10474149650 36550 36650 36650 36550 916
346 20250307 141200 10440622300 36650 36600 36650 36600 781
347 20250307 141100 10412025950 36650 36650 36650 36600 407
348 20250307 141000 10397121100 36600 36600 36650 36600 768
349 20250307 140900 10369007075 36600 36600 36650 36600 995
350 20250307 140800 10332588200 36600 36650 36650 36550 11961
351 20250307 140700 9894866100 36600 36650 36700 36600 7613
352 20250307 140600 9615866300 36700 36700 36700 36650 496
353 20250307 140500 9597683450 36700 36700 36700 36650 1109
354 20250307 140400 9557016250 36650 36650 36700 36650 639
355 20250307 140300 9533588500 36650 36650 36700 36650 665
356 20250307 140200 9509210350 36700 36650 36700 36650 568
357 20250307 140100 9488389700 36700 36650 36700 36650 909
358 20250307 140000 9455059250 36650 36650 36750 36650 558
359 20250307 135900 9434598150 36700 36650 36700 36650 850
360 20250307 135800 9403415000 36700 36700 36750 36650 1937
361 20250307 135700 9332344250 36700 36750 36750 36650 1302
362 20250307 135600 9284546350 36700 36700 36750 36700 563
363 20250307 135500 9263881800 36800 36700 36800 36700 728
364 20250307 135400 9237142250 36750 36700 36750 36700 845
365 20250307 135300 9206109350 36700 36700 36750 36700 653
366 20250307 135200 9182122850 36700 36700 36750 36650 607
367 20250307 135100 9159847800 36650 36700 36750 36650 504
368 20250307 135000 9141348550 36750 36700 36750 36650 828
369 20250307 134900 9110950700 36750 36700 36800 36700 875
370 20250307 134800 9078820700 36700 36700 36750 36650 621
371 20250307 134700 9056021600 36700 36700 36750 36700 461
372 20250307 134600 9039090750 36700 36750 36750 36700 731
373 20250307 134500 9012249700 36750 36700 36750 36700 463
374 20250307 134400 8995250900 36700 36700 36750 36650 1234
375 20250307 134300 8949977100 36650 36650 36700 36650 691
376 20250307 134200 8924638150 36650 36750 36750 36650 866
377 20250307 134100 8892861300 36750 36700 36750 36650 350
378 20250307 134000 8880016800 36700 36750 36750 36700 722
379 20250307 133900 8853504000 36750 36700 36750 36700 338
380 20250307 133800 8841097500 36700 36700 36750 36650 1365
381 20250307 133700 8791001725 36675 36700 36700 36650 643
382 20250307 133600 8767419050 36700 36700 36750 36650 652
383 20250307 133500 8743501500 36700 36750 36750 36650 1030
384 20250307 133400 8705699200 36700 36750 36750 36700 498
385 20250307 133300 8687418100 36700 36750 36800 36700 608
386 20250307 133200 8665092050 36750 36700 36750 36700 796
387 20250307 133100 8635854900 36750 36750 36750 36700 424
388 20250307 133000 8620288650 36750 36750 36750 36700 211
389 20250307 132900 8612542200 36800 36700 36800 36700 260
390 20250307 132800 8602980400 36700 36750 36800 36700 692
391 20250307 132700 8577562050 36700 36750 36750 36700 399
392 20250307 132600 8562915850 36750 36750 36750 36700 202
393 20250307 132500 8555500350 36750 36700 36750 36700 1105
394 20250307 132400 8514910050 36750 36700 36750 36700 688
395 20250307 132300 8489654650 36700 36750 36750 36700 257
396 20250307 132200 8480214800 36750 36750 36800 36700 1353
397 20250307 132100 8430491850 36700 36750 36750 36700 423
398 20250307 132000 8414962050 36750 36700 36750 36700 354
399 20250307 131900 8401967700 36750 36750 36750 36700 254
400 20250307 131800 8392643500 36750 36700 36750 36700 508
401 20250307 131700 8373988650 36700 36700 36750 36700 733
402 20250307 131600 8347067550 36750 36750 36800 36750 30
403 20250307 131500 8345965000 36700 36750 36750 36700 445
404 20250307 131400 8329620950 36750 36700 36800 36700 953
405 20250307 131300 8294612550 36750 36750 36750 36700 744
406 20250307 131200 8267282200 36750 36750 36750 36700 485
407 20250307 131100 8249475450 36750 36700 36750 36700 509
408 20250307 131000 8230782450 36750 36750 36800 36700 615
409 20250307 130900 8208203150 36750 36750 36800 36700 618
410 20250307 130800 8185504150 36800 36750 36800 36700 951
411 20250307 130700 8150565200 36750 36700 36750 36700 642
412 20250307 130600 8126987650 36750 36800 36800 36700 432
413 20250307 130500 8111115550 36800 36775 36800 36700 427
414 20250307 130400 8095421050 36750 36750 36800 36750 1194
415 20250307 130300 8051531050 36650 36750 36750 36650 1042
416 20250307 130200 8013283050 36750 36750 36750 36700 353
417 20250307 130100 8000323000 36750 36650 36750 36650 444
418 20250307 130000 7984032050 36700 36750 36750 36700 1673
419 20250307 125900 7922621200 36750 36750 36750 36700 1628
420 20250307 125800 7862863300 36750 36700 36750 36700 102
421 20250307 125700 7859116350 36750 36725 36750 36700 580
422 20250307 125600 7837818300 36725 36700 36725 36650 2603
423 20250307 125500 7742289375 36700 36700 36700 36650 305
424 20250307 125400 7731108475 36700 36700 36700 36650 323
425 20250307 125300 7719265775 36700 36650 36700 36650 499
426 20250307 125200 7700968375 36700 36700 36700 36700 59
427 20250307 125100 7698803075 36700 36700 36700 36650 373
428 20250307 125000 7685130325 36650 36700 36700 36650 809
429 20250307 124900 7655469825 36700 36650 36700 36650 320
430 20250307 124800 7643740025 36650 36650 36700 36600 1188
431 20250307 124700 7600209925 36650 36600 36700 36600 361
432 20250307 124600 7586994625 36650 36700 36700 36650 2013
433 20250307 124500 7513207575 36700 36650 36700 36650 228
434 20250307 124400 7504850125 36700 36700 36700 36650 432
435 20250307 124300 7489012625 36700 36650 36700 36650 182
436 20250307 124200 7482341475 36700 36700 36700 36650 584
437 20250307 124100 7460922575 36700 36650 36700 36650 222
438 20250307 124000 7452784975 36650 36700 36700 36650 134
439 20250307 123900 7447873225 36700 36700 36700 36650 3227
440 20250307 123800 7329584375 36700 36750 36750 36700 259
441 20250307 123700 7320078175 36750 36750 36750 36650 330
442 20250307 123600 7307976475 36650 36750 36750 36650 379
443 20250307 123500 7294068975 36750 36700 36750 36700 576
444 20250307 123400 7272920025 36700 36700 36750 36700 266
445 20250307 123300 7263151225 36700 36700 36750 36700 385
446 20250307 123200 7249016275 36750 36700 36750 36700 385
447 20250307 123100 7234878525 36700 36700 36700 36650 566
448 20250307 123000 7214122225 36700 36700 36700 36650 331
449 20250307 122900 7201987725 36700 36650 36750 36650 1016
450 20250307 122800 7164716425 36700 36650 36700 36650 360
451 20250307 122700 7151508325 36650 36700 36700 36650 346
452 20250307 122600 7138824475 36700 36700 36700 36650 999
453 20250307 122500 7102174175 36700 36650 36700 36650 277
454 20250307 122400 7092020575 36700 36700 36700 36650 357
455 20250307 122300 7078927575 36650 36700 36700 36650 269
456 20250307 122200 7069060875 36750 36700 36750 36700 140
457 20250307 122100 7063921625 36650 36750 36800 36650 633
458 20250307 122000 7040679325 36750 36700 36800 36700 538
459 20250307 121900 7020923625 36700 36750 36750 36700 755
460 20250307 121800 6993212475 36700 36700 36800 36700 654
461 20250307 121700 6969186675 36750 36750 36750 36700 433
462 20250307 121600 6953283225 36750 36750 36750 36700 230
463 20250307 121500 6944830775 36700 36700 36750 36700 355
464 20250307 121400 6931801175 36750 36750 36800 36700 563
465 20250307 121300 6911127125 36750 36750 36750 36700 730
466 20250307 121200 6884313575 36700 36750 36750 36700 1149
467 20250307 121100 6842103975 36750 36700 36750 36700 296
468 20250307 121000 6831237625 36750 36750 36750 36700 426
469 20250307 120900 6815587125 36700 36750 36800 36700 349
470 20250307 120800 6802772875 36700 36750 36800 36700 459
471 20250307 120700 6785909125 36700 36800 36800 36700 407
472 20250307 120600 6770962025 36800 36800 36800 36750 536
473 20250307 120500 6751245925 36750 36750 36800 36700 369
474 20250307 120400 6737694775 36750 36750 36750 36750 199
475 20250307 120300 6730381525 36750 36750 36750 36700 407
476 20250307 120200 6715429175 36700 36700 36750 36700 379
477 20250307 120100 6701512975 36750 36800 36800 36700 492
478 20250307 120000 6683439825 36800 36800 36800 36750 198
479 20250307 115900 6676162725 36800 36750 36850 36750 685
480 20250307 115800 6650969475 36800 36800 36800 36700 669
481 20250307 115700 6626356775 36750 36800 36850 36750 494
482 20250307 115600 6608197575 36800 36800 36850 36750 611
483 20250307 115500 6585722075 36750 36800 36800 36750 533
484 20250307 115400 6566120675 36800 36800 36850 36750 294
485 20250307 115300 6555312425 36850 36750 36850 36750 384
486 20250307 115200 6541192175 36800 36750 36850 36750 487
487 20250307 115100 6523269125 36750 36800 36850 36750 565
488 20250307 115000 6502485825 36750 36750 36800 36750 299
489 20250307 114900 6491497475 36750 36850 36850 36750 411
490 20250307 114800 6476378225 36800 36800 36850 36700 917
491 20250307 114700 6442650125 36800 36750 36800 36700 621
492 20250307 114600 6419824225 36750 36750 36750 36700 423
493 20250307 114500 6404285175 36700 36750 36750 36700 569
494 20250307 114400 6383387675 36750 36750 36750 36700 299
495 20250307 114300 6372399925 36800 36750 36800 36700 183
496 20250307 114200 6365682025 36800 36750 36800 36700 406
497 20250307 114100 6350777275 36750 36700 36750 36700 1190
498 20250307 114000 6307064900 36750 36700 36750 36700 2515
499 20250307 113900 6214763700 36700 36800 36800 36700 519
500 20250307 113800 6195708850 36800 36800 36800 36700 821
501 20250307 113700 6165532050 36700 36800 36800 36700 709
502 20250307 113600 6139494250 36750 36700 36800 36700 498
503 20250307 113500 6121190500 36800 36750 36800 36750 426
504 20250307 113400 6105534500 36800 36750 36800 36750 692
505 20250307 113300 6080085550 36800 36800 36800 36750 243
506 20250307 113200 6071146650 36750 36800 36800 36750 222
507 20250307 113100 6062986950 36800 36850 36850 36750 675
508 20250307 113000 6038149300 36850 36850 36850 36800 355
509 20250307 112900 6025084025 36800 36800 36850 36800 442
510 20250307 112800 6008808625 36850 36800 36900 36800 771
511 20250307 112700 5980407775 36850 36850 36850 36800 281
512 20250307 112600 5970057925 36850 36850 36850 36800 912
513 20250307 112500 5936465425 36850 36850 36900 36800 270
514 20250307 112400 5926525575 36900 36850 36900 36800 406
515 20250307 112300 5911576575 36850 36850 36900 36800 748
516 20250307 112200 5884029350 36850 36850 36900 36800 349
517 20250307 112100 5871173800 36900 36850 36900 36800 1520
518 20250307 112000 5815155350 36800 36850 36900 36800 505
519 20250307 111900 5796546050 36900 36850 36900 36850 282
520 20250307 111800 5786152900 36850 36850 36900 36850 396
521 20250307 111700 5771559400 36850 36950 36950 36850 259
522 20250307 111600 5762013150 36900 36900 36950 36850 559
523 20250307 111500 5741384650 36900 36850 36950 36850 273
524 20250307 111400 5731314950 36900 36900 36900 36850 1496
525 20250307 111300 5676139100 36900 36950 36950 36850 428
526 20250307 111200 5660334900 36900 36900 36900 36850 1839
527 20250307 111100 5592530500 36900 36900 36950 36850 398
528 20250307 111000 5577844650 36900 36900 36950 36850 460
529 20250307 110900 5560874500 36900 36950 36950 36850 250
530 20250307 110800 5551646900 36950 36950 36950 36850 540
531 20250307 110700 5531721600 36950 36900 36950 36900 402
532 20250307 110600 5516885050 36950 36950 37000 36900 603
533 20250307 110500 5494607050 37000 36900 37000 36850 1329
534 20250307 110400 5445525300 36850 36900 36950 36850 455
535 20250307 110300 5428741000 36900 36900 36950 36850 282
536 20250307 110200 5418332250 36900 36950 36950 36900 1171
537 20250307 110100 5375107850 36900 36900 36950 36850 1126
538 20250307 110000 5333551950 36900 36925 36950 36850 336
539 20250307 105900 5321161125 36950 36900 36950 36900 1069
540 20250307 105800 5281708625 36950 36900 36950 36850 2175
541 20250307 105700 5201448675 36900 36950 36950 36900 345
542 20250307 105600 5188707725 36900 36950 36950 36900 1993
543 20250307 105500 5115085250 36900 36850 36950 36850 1781
544 20250307 105400 5049359150 36900 36800 36900 36750 2991
545 20250307 105300 4939166500 36800 36800 36800 36700 843
546 20250307 105200 4908172500 36700 36750 36850 36700 389
547 20250307 105100 4893883300 36800 36750 36800 36750 408
548 20250307 105000 4878875500 36700 36750 36800 36700 438
549 20250307 104900 4862790750 36750 36700 36800 36700 622
550 20250307 104800 4839936050 36700 36750 36750 36700 479
551 20250307 104700 4822344300 36750 36700 36750 36700 514
552 20250307 104600 4803469700 36700 36750 36750 36700 137
553 20250307 104500 4798439900 36800 36750 36800 36750 385
554 20250307 104400 4784279500 36750 36750 36800 36750 389
555 20250307 104300 4769976300 36800 36750 36800 36750 336
556 20250307 104200 4757625300 36750 36750 36800 36700 411
557 20250307 104100 4742521700 36750 36800 36800 36750 552
558 20250307 104000 4722222550 36800 36750 36800 36750 510
559 20250307 103900 4703469200 36750 36750 36800 36750 213
560 20250307 103800 4695641400 36750 36750 36800 36750 763
561 20250307 103700 4667585650 36750 36800 36800 36750 486
562 20250307 103600 4649716800 36800 36750 36800 36750 721
563 20250307 103500 4623194350 36750 36750 36750 36750 619
564 20250307 103400 4600446100 36750 36750 36800 36750 467
565 20250307 103300 4583279450 36800 36775 36800 36750 247
566 20250307 103200 4574195250 36750 36700 36750 36700 303
567 20250307 103100 4563061200 36750 36700 36800 36650 2075
568 20250307 103000 4486832650 36700 36700 36750 36650 773
569 20250307 102900 4458453050 36700 36650 36700 36650 515
570 20250307 102800 4439568450 36700 36700 36700 36650 422
571 20250307 102700 4424094100 36700 36700 36700 36650 1271
572 20250307 102600 4377449800 36700 36750 36750 36700 511
573 20250307 102500 4358687350 36700 36700 36700 36700 1061
574 20250307 102400 4319748650 36750 36700 36750 36700 447
575 20250307 102300 4303330250 36700 36750 36750 36700 627
576 20250307 102200 4280311400 36750 36750 36750 36700 353
577 20250307 102100 4267351450 36700 36750 36750 36700 254
578 20250307 102000 4258021000 36750 36750 36800 36700 386
579 20250307 101900 4243847650 36700 36750 36750 36700 861
580 20250307 101800 4212215000 36750 36800 36800 36700 2737
581 20250307 101700 4111655300 36800 36750 36800 36750 352
582 20250307 101600 4098715150 36800 36850 36850 36750 1031
583 20250307 101500 4060758950 36850 36900 36900 36825 646
584 20250307 101400 4036941150 36900 36900 36950 36900 611
585 20250307 101300 4014381575 36950 36900 36950 36900 970
586 20250307 101200 3978578425 36900 36950 37000 36850 1253
587 20250307 101100 3932322825 36950 37000 37000 36950 2628
588 20250307 101000 3835100825 37000 37050 37100 36950 2030
589 20250307 100900 3759981325 37100 36900 37100 36900 11154
590 20250307 100800 3347324625 36850 36850 36950 36800 3919
591 20250307 100700 3202735775 36850 36875 36875 36800 1192
592 20250307 100600 3158816350 36850 36900 36900 36825 676
593 20250307 100500 3133905225 36850 36850 36900 36800 1789
594 20250307 100400 3067989475 36800 36750 36800 36750 1517
595 20250307 100300 3012195725 36800 36775 36800 36750 215
596 20250307 100200 3004289000 36750 36800 36800 36750 735
597 20250307 100100 2977253150 36800 36775 36850 36750 755
598 20250307 100000 2949472950 36775 36850 36850 36775 1430
599 20250307 095900 2896850250 36800 36800 36850 36800 247
600 20250307 095800 2887760600 36800 36800 36850 36800 1035
601 20250307 095700 2849665050 36850 36750 36850 36700 4320
602 20250307 095600 2690684500 36750 36700 36800 36700 3644
603 20250307 095500 2556764100 36700 36750 36750 36700 277
604 20250307 095400 2546596050 36750 36750 36750 36700 301
605 20250307 095300 2535535500 36750 36700 36750 36650 1106
606 20250307 095200 2494953800 36650 36650 36700 36650 35
607 20250307 095100 2493669550 36700 36750 36750 36650 920
608 20250307 095000 2459901100 36700 36700 36750 36650 1949
609 20250307 094900 2388383000 36700 36650 36700 36600 1057
610 20250307 094800 2349646000 36650 36600 36650 36600 380
611 20250307 094700 2335732350 36600 36600 36650 36600 520
612 20250307 094600 2316692100 36650 36700 36700 36650 842
613 20250307 094500 2285831750 36700 36700 36750 36650 2549
614 20250307 094400 2192276950 36700 36600 36700 36600 875
615 20250307 094300 2160188850 36700 36550 36700 36500 7525
616 20250307 094200 1884834600 36500 36500 36500 36450 612
617 20250307 094100 1862507200 36500 36450 36500 36450 4051
618 20250307 094000 1714653775 36450 36475 36500 36450 183
619 20250307 093900 1707980350 36500 36400 36500 36400 1406
620 20250307 093800 1656723600 36450 36500 36500 36400 1207
621 20250307 093700 1612718700 36450 36450 36500 36450 337
622 20250307 093600 1600429150 36500 36450 36500 36400 1849
623 20250307 093500 1533036000 36400 36400 36400 36400 137
624 20250307 093400 1528049200 36400 36400 36450 36400 738
625 20250307 093300 1501185500 36400 36450 36450 36400 358
626 20250307 093200 1488140050 36450 36350 36450 36350 3383
627 20250307 093100 1364992450 36400 36350 36400 36350 2152
628 20250307 093000 1286767100 36350 36350 36400 36250 3307
629 20250307 092900 1166573450 36350 36300 36400 36250 3086
630 20250307 092800 1054445500 36300 36250 36300 36250 513
631 20250307 092700 1035849150 36250 36300 36300 36250 267
632 20250307 092600 1026167900 36300 36300 36300 36300 376
633 20250307 092500 1012519100 36300 36300 36300 36250 371
634 20250307 092400 999061800 36250 36250 36300 36250 43
635 20250307 092300 997502550 36250 36250 36250 36250 533
636 20250307 092200 978181300 36250 36300 36300 36250 465
637 20250307 092100 961312150 36250 36300 36300 36250 56
638 20250307 092000 959279500 36250 36300 36300 36250 3072
639 20250307 091900 847912150 36300 36350 36350 36300 239
640 20250307 091800 839236250 36350 36300 36350 36300 4944
641 20250307 091700 659672800 36300 36250 36300 36250 347
642 20250307 091600 647092550 36250 36250 36275 36250 2587
643 20250307 091500 553313550 36300 36250 36300 36250 119
644 20250307 091400 548999750 36250 36250 36250 36250 20
645 20250307 091300 548274750 36300 36300 36300 36300 321
646 20250307 091200 536622450 36300 36250 36300 36250 2160
647 20250307 091100 458214700 36300 36250 36300 36250 1319
648 20250307 091000 410345900 36250 36150 36300 36150 4399
649 20250307 090900 251107350 36150 36100 36150 36100 399
650 20250307 090800 236694400 36150 36150 36150 36150 386
651 20250307 090700 222740500 36200 36200 36200 36150 133
652 20250307 090600 217928400 36200 36200 36200 36150 473
653 20250307 090500 200807300 36200 36200 36200 36150 106
654 20250307 090400 196970250 36200 36150 36200 36150 119
655 20250307 090300 192667250 36150 36100 36200 36100 532
656 20250307 090200 173435450 36100 36050 36100 36050 1067
657 20250307 090100 134928950 36050 36150 36150 36050 302
658 20250307 090000 124039050 36200 36100 36200 36050 3432