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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

657
074600/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195500,5230488550,20350,20350,20350,20350,4859
20250318,195400,5230488550,20350,20350,20350,20350,0
20250318,195300,5230488550,20350,20350,20350,20350,0
20250318,195200,5230488550,20350,20350,20350,20350,0
20250318,195100,5230488550,20350,20350,20350,20350,0
20250318,195000,5230488550,20350,20350,20350,20350,0
20250318,194900,5230488550,20350,20350,20350,20350,0
20250318,194800,5230488550,20350,20350,20350,20350,0
20250318,194700,5230488550,20350,20350,20350,20350,0
20250318,194600,5230488550,20350,20350,20350,20350,0
20250318,194500,5230488550,20350,20350,20350,20350,0
20250318,194400,5230488550,20350,20350,20350,20350,0
20250318,194300,5230488550,20350,20350,20350,20350,0
20250318,194200,5230488550,20350,20350,20350,20350,0
20250318,194100,5230488550,20350,20350,20350,20350,0
20250318,194000,5230488550,20350,20350,20350,20350,0
20250318,193900,5230488550,20350,20350,20350,20350,0
20250318,193800,5230488550,20350,20350,20350,20350,0
20250318,193700,5230488550,20350,20350,20350,20350,0
20250318,193600,5230488550,20350,20350,20350,20350,0
20250318,193500,5230488550,20350,20350,20350,20350,0
20250318,193400,5230488550,20350,20350,20350,20350,0
20250318,193300,5230488550,20350,20350,20350,20350,0
20250318,193200,5230488550,20350,20350,20350,20350,0
20250318,193100,5230488550,20350,20350,20350,20350,0
20250318,193000,5230488550,20350,20350,20350,20350,0
20250318,192900,5230488550,20350,20350,20350,20350,0
20250318,192800,5230488550,20350,20350,20350,20350,0
20250318,192700,5230488550,20350,20350,20350,20350,0
20250318,192600,5230488550,20350,20350,20350,20350,0
20250318,192500,5230488550,20350,20350,20350,20350,4859
20250318,192400,5230488550,20350,20350,20350,20350,0
20250318,192300,5230488550,20350,20350,20350,20350,0
20250318,192200,5230488550,20350,20350,20350,20350,0
20250318,192100,5230488550,20350,20350,20350,20350,0
20250318,192000,5230488550,20350,20350,20350,20350,0
20250318,191900,5230488550,20350,20350,20350,20350,0
20250318,191800,5230488550,20350,20350,20350,20350,0
20250318,191700,5230488550,20350,20350,20350,20350,0
20250318,191600,5230488550,20350,20350,20350,20350,0
20250318,191500,5230488550,20350,20350,20350,20350,0
20250318,191400,5230488550,20350,20350,20350,20350,0
20250318,191300,5230488550,20350,20350,20350,20350,0
20250318,191200,5230488550,20350,20350,20350,20350,0
20250318,191100,5230488550,20350,20350,20350,20350,0
20250318,191000,5230488550,20350,20350,20350,20350,0
20250318,190900,5230488550,20350,20350,20350,20350,0
20250318,190800,5230488550,20350,20350,20350,20350,0
20250318,190700,5230488550,20350,20350,20350,20350,0
20250318,190600,5230488550,20350,20350,20350,20350,0
20250318,190500,5230488550,20350,20350,20350,20350,0
20250318,190400,5230488550,20350,20350,20350,20350,0
20250318,190300,5230488550,20350,20350,20350,20350,0
20250318,190200,5230488550,20350,20350,20350,20350,0
20250318,190100,5230488550,20350,20350,20350,20350,0
20250318,190000,5230488550,20350,20350,20350,20350,0
20250318,185900,5230488550,20350,20350,20350,20350,0
20250318,185800,5230488550,20350,20350,20350,20350,0
20250318,185700,5230488550,20350,20350,20350,20350,0
20250318,185600,5230488550,20350,20350,20350,20350,0
20250318,185500,5230488550,20350,20350,20350,20350,4859
20250318,185400,5230488550,20350,20350,20350,20350,0
20250318,185300,5230488550,20350,20350,20350,20350,0
20250318,185200,5230488550,20350,20350,20350,20350,0
20250318,185100,5230488550,20350,20350,20350,20350,0
20250318,185000,5230488550,20350,20350,20350,20350,0
20250318,184900,5230488550,20350,20350,20350,20350,0
20250318,184800,5230488550,20350,20350,20350,20350,0
20250318,184700,5230488550,20350,20350,20350,20350,0
20250318,184600,5230488550,20350,20350,20350,20350,0
20250318,184500,5230488550,20350,20350,20350,20350,0
20250318,184400,5230488550,20350,20350,20350,20350,0
20250318,184300,5230488550,20350,20350,20350,20350,0
20250318,184200,5230488550,20350,20350,20350,20350,0
20250318,184100,5230488550,20350,20350,20350,20350,0
20250318,184000,5230488550,20350,20350,20350,20350,0
20250318,183900,5230488550,20350,20350,20350,20350,0
20250318,183800,5230488550,20350,20350,20350,20350,0
20250318,183700,5230488550,20350,20350,20350,20350,0
20250318,183600,5230488550,20350,20350,20350,20350,0
20250318,183500,5230488550,20350,20350,20350,20350,0
20250318,183400,5230488550,20350,20350,20350,20350,0
20250318,183300,5230488550,20350,20350,20350,20350,0
20250318,183200,5230488550,20350,20350,20350,20350,0
20250318,183100,5230488550,20350,20350,20350,20350,0
20250318,183000,5230488550,20350,20350,20350,20350,0
20250318,182900,5230488550,20350,20350,20350,20350,0
20250318,182800,5230488550,20350,20350,20350,20350,0
20250318,182700,5230488550,20350,20350,20350,20350,0
20250318,182600,5230488550,20350,20350,20350,20350,0
20250318,182500,5230488550,20350,20350,20350,20350,4859
20250318,182400,5230488550,20350,20350,20350,20350,0
20250318,182300,5230488550,20350,20350,20350,20350,0
20250318,182200,5230488550,20350,20350,20350,20350,0
20250318,182100,5230488550,20350,20350,20350,20350,0
20250318,182000,5230488550,20350,20350,20350,20350,0
20250318,181900,5230488550,20350,20350,20350,20350,0
20250318,181800,5230488550,20350,20350,20350,20350,0
20250318,181700,5230488550,20350,20350,20350,20350,0
20250318,181600,5230488550,20350,20350,20350,20350,0
20250318,181500,5230488550,20350,20350,20350,20350,0
20250318,181400,5230488550,20350,20350,20350,20350,0
20250318,181300,5230488550,20350,20350,20350,20350,0
20250318,181200,5230488550,20350,20350,20350,20350,0
20250318,181100,5230488550,20350,20350,20350,20350,0
20250318,181000,5230488550,20350,20350,20350,20350,0
20250318,180900,5230488550,20350,20350,20350,20350,0
20250318,180800,5230488550,20350,20350,20350,20350,0
20250318,180700,5230488550,20350,20350,20350,20350,0
20250318,180600,5230488550,20350,20350,20350,20350,0
20250318,180500,5230488550,20350,20350,20350,20350,0
20250318,180400,5230488550,20350,20350,20350,20350,0
20250318,180300,5230488550,20350,20350,20350,20350,0
20250318,180200,5230488550,20350,20350,20350,20350,0
20250318,180100,5230488550,20350,20350,20350,20350,0
20250318,180000,5230488550,20350,20350,20350,20350,0
20250318,175900,5230488550,20350,20350,20350,20350,0
20250318,175800,5230488550,20350,20350,20350,20350,0
20250318,175700,5230488550,20350,20350,20350,20350,0
20250318,175600,5230488550,20350,20350,20350,20350,0
20250318,175500,5230488550,20350,20350,20350,20350,4859
20250318,175400,5230488550,20350,20350,20350,20350,0
20250318,175300,5230488550,20350,20350,20350,20350,0
20250318,175200,5230488550,20350,20350,20350,20350,0
20250318,175100,5230488550,20350,20350,20350,20350,0
20250318,175000,5230488550,20350,20350,20350,20350,0
20250318,174900,5230488550,20350,20350,20350,20350,0
20250318,174800,5230488550,20350,20350,20350,20350,0
20250318,174700,5230488550,20350,20350,20350,20350,0
20250318,174600,5230488550,20350,20350,20350,20350,0
20250318,174500,5230488550,20350,20350,20350,20350,0
20250318,174400,5230488550,20350,20350,20350,20350,0
20250318,174300,5230488550,20350,20350,20350,20350,0
20250318,174200,5230488550,20350,20350,20350,20350,0
20250318,174100,5230488550,20350,20350,20350,20350,0
20250318,174000,5230488550,20350,20350,20350,20350,0
20250318,173900,5230488550,20350,20350,20350,20350,0
20250318,173800,5230488550,20350,20350,20350,20350,0
20250318,173700,5230488550,20350,20350,20350,20350,0
20250318,173600,5230488550,20350,20350,20350,20350,0
20250318,173500,5230488550,20350,20350,20350,20350,0
20250318,173400,5230488550,20350,20350,20350,20350,0
20250318,173300,5230488550,20350,20350,20350,20350,0
20250318,173200,5230488550,20350,20350,20350,20350,0
20250318,173100,5230488550,20350,20350,20350,20350,0
20250318,173000,5230488550,20350,20350,20350,20350,0
20250318,172900,5230488550,20350,20350,20350,20350,0
20250318,172800,5230488550,20350,20350,20350,20350,0
20250318,172700,5230488550,20350,20350,20350,20350,0
20250318,172600,5230488550,20350,20350,20350,20350,0
20250318,172500,5230488550,20350,20350,20350,20350,4859
20250318,172400,5230488550,20350,20350,20350,20350,0
20250318,172300,5230488550,20350,20350,20350,20350,0
20250318,172200,5230488550,20350,20350,20350,20350,0
20250318,172100,5230488550,20350,20350,20350,20350,0
20250318,172000,5230488550,20350,20350,20350,20350,0
20250318,171900,5230488550,20350,20350,20350,20350,0
20250318,171800,5230488550,20350,20350,20350,20350,0
20250318,171700,5230488550,20350,20350,20350,20350,0
20250318,171600,5230488550,20350,20350,20350,20350,0
20250318,171500,5230488550,20350,20350,20350,20350,0
20250318,171400,5230488550,20350,20350,20350,20350,0
20250318,171300,5230488550,20350,20350,20350,20350,0
20250318,171200,5230488550,20350,20350,20350,20350,0
20250318,171100,5230488550,20350,20350,20350,20350,0
20250318,171000,5230488550,20350,20350,20350,20350,0
20250318,170900,5230488550,20350,20350,20350,20350,0
20250318,170800,5230488550,20350,20350,20350,20350,0
20250318,170700,5230488550,20350,20350,20350,20350,0
20250318,170600,5230488550,20350,20350,20350,20350,0
20250318,170500,5230488550,20350,20350,20350,20350,0
20250318,170400,5230488550,20350,20350,20350,20350,0
20250318,170300,5230488550,20350,20350,20350,20350,0
20250318,170200,5230488550,20350,20350,20350,20350,0
20250318,170100,5230488550,20350,20350,20350,20350,0
20250318,170000,5230488550,20350,20350,20350,20350,0
20250318,165900,5230488550,20350,20350,20350,20350,0
20250318,165800,5230488550,20350,20350,20350,20350,0
20250318,165700,5230488550,20350,20350,20350,20350,0
20250318,165600,5230488550,20350,20350,20350,20350,0
20250318,165500,5230488550,20350,20350,20350,20350,4859
20250318,165400,5230488550,20350,20350,20350,20350,0
20250318,165300,5230488550,20350,20350,20350,20350,0
20250318,165200,5230488550,20350,20350,20350,20350,0
20250318,165100,5230488550,20350,20350,20350,20350,0
20250318,165000,5230488550,20350,20350,20350,20350,0
20250318,164900,5230488550,20350,20350,20350,20350,0
20250318,164800,5230488550,20350,20350,20350,20350,0
20250318,164700,5230488550,20350,20350,20350,20350,0
20250318,164600,5230488550,20350,20350,20350,20350,0
20250318,164500,5230488550,20350,20350,20350,20350,0
20250318,164400,5230488550,20350,20350,20350,20350,0
20250318,164300,5230488550,20350,20350,20350,20350,0
20250318,164200,5230488550,20350,20350,20350,20350,0
20250318,164100,5230488550,20350,20350,20350,20350,0
20250318,164000,5230488550,20350,20350,20350,20350,0
20250318,163900,5230488550,20350,20350,20350,20350,0
20250318,163800,5230488550,20350,20350,20350,20350,0
20250318,163700,5230488550,20350,20350,20350,20350,0
20250318,163600,5230488550,20350,20350,20350,20350,0
20250318,163500,5230488550,20350,20350,20350,20350,0
20250318,163400,5230488550,20350,20350,20350,20350,0
20250318,163300,5230488550,20350,20350,20350,20350,0
20250318,163200,5230488550,20350,20350,20350,20350,0
20250318,163100,5230488550,20350,20350,20350,20350,0
20250318,163000,5230488550,20350,20350,20350,20350,0
20250318,162900,5230488550,20350,20350,20350,20350,0
20250318,162800,5230488550,20350,20350,20350,20350,0
20250318,162700,5230488550,20350,20350,20350,20350,0
20250318,162600,5230488550,20350,20350,20350,20350,0
20250318,162500,5230488550,20350,20350,20350,20350,4859
20250318,162400,5230488550,20350,20350,20350,20350,0
20250318,162300,5230488550,20350,20350,20350,20350,0
20250318,162200,5230488550,20350,20350,20350,20350,0
20250318,162100,5230488550,20350,20350,20350,20350,0
20250318,162000,5230488550,20350,20350,20350,20350,0
20250318,161900,5230488550,20350,20350,20350,20350,0
20250318,161800,5230488550,20350,20350,20350,20350,0
20250318,161700,5230488550,20350,20350,20350,20350,0
20250318,161600,5230488550,20350,20350,20350,20350,0
20250318,161500,5230488550,20350,20350,20350,20350,0
20250318,161400,5230488550,20350,20350,20350,20350,0
20250318,161300,5230488550,20350,20350,20350,20350,0
20250318,161200,5230488550,20350,20350,20350,20350,0
20250318,161100,5230488550,20350,20350,20350,20350,0
20250318,161000,5230488550,20350,20350,20350,20350,0
20250318,160900,5230488550,20350,20350,20350,20350,0
20250318,160800,5230488550,20350,20350,20350,20350,0
20250318,160700,5230488550,20350,20350,20350,20350,0
20250318,160600,5230488550,20350,20350,20350,20350,0
20250318,160500,5230488550,20350,20350,20350,20350,0
20250318,160400,5230488550,20350,20350,20350,20350,0
20250318,160300,5230488550,20350,20350,20350,20350,0
20250318,160200,5230488550,20350,20350,20350,20350,0
20250318,160100,5230488550,20350,20350,20350,20350,0
20250318,160000,5230488550,20350,20350,20350,20350,0
20250318,155900,5230488550,20350,20350,20350,20350,0
20250318,155800,5230488550,20350,20350,20350,20350,0
20250318,155700,5230488550,20350,20350,20350,20350,0
20250318,155600,5230488550,20350,20350,20350,20350,0
20250318,155500,5230488550,20350,20350,20350,20350,4859
20250318,155400,5230488550,20350,20350,20350,20350,0
20250318,155300,5230488550,20350,20350,20350,20350,0
20250318,155200,5230488550,20350,20350,20350,20350,0
20250318,155100,5230488550,20350,20350,20350,20350,0
20250318,155000,5230488550,20350,20350,20350,20350,0
20250318,154900,5230488550,20350,20350,20350,20350,0
20250318,154800,5230488550,20350,20350,20350,20350,0
20250318,154700,5230488550,20350,20350,20350,20350,0
20250318,154600,5230488550,20350,20350,20350,20350,0
20250318,154500,5230488550,20350,20350,20350,20350,0
20250318,154400,5230488550,20350,20350,20350,20350,0
20250318,154300,5230488550,20350,20350,20350,20350,0
20250318,154200,5230488550,20350,20350,20350,20350,0
20250318,154100,5230488550,20350,20350,20350,20350,0
20250318,154000,5230488550,20350,20350,20350,20350,0
20250318,153900,5230488550,20350,20350,20350,20350,0
20250318,153800,5230488550,20350,20350,20350,20350,0
20250318,153700,5230488550,20350,20350,20350,20350,0
20250318,153600,5230488550,20350,20350,20350,20350,0
20250318,153500,5230488550,20350,20350,20350,20350,0
20250318,153400,5230488550,20350,20350,20350,20350,0
20250318,153300,5230488550,20350,20350,20350,20350,0
20250318,153200,5230488550,20350,20350,20350,20350,0
20250318,153100,5230488550,20350,20350,20350,20350,0
20250318,153000,5230488550,20350,20350,20350,20350,4859
20250318,152900,5131607900,20350,20350,20350,20350,0
20250318,152800,5131607900,20350,20350,20350,20350,0
20250318,152700,5131607900,20350,20350,20350,20350,0
20250318,152600,5131607900,20350,20350,20350,20350,0
20250318,152500,5131607900,20350,20350,20350,20350,0
20250318,152400,5131607900,20350,20350,20350,20350,0
20250318,152300,5131607900,20350,20350,20350,20350,0
20250318,152200,5131607900,20350,20350,20350,20350,0
20250318,152100,5131607900,20350,20350,20350,20350,0
20250318,152000,5131607900,20350,20350,20350,20350,0
20250318,151900,5131607900,20350,20350,20350,20300,194
20250318,151800,5127663800,20350,20350,20350,20250,1159
20250318,151700,5104116000,20300,20300,20350,20200,894
20250318,151600,5085988500,20350,20250,20350,20250,580
20250318,151500,5074231500,20200,20350,20350,20200,995
20250318,151400,5054060650,20350,20300,20350,20250,966
20250318,151300,5034478950,20300,20350,20350,20250,907
20250318,151200,5016095900,20350,20300,20350,20250,621
20250318,151100,5003503600,20300,20300,20350,20250,769
20250318,151000,4987911375,20300,20250,20300,20250,864
20250318,150900,4970401375,20300,20300,20350,20250,918
20250318,150800,4951783075,20300,20300,20300,20250,931
20250318,150700,4932901075,20350,20300,20350,20250,974
20250318,150600,4913151150,20300,20300,20350,20250,989
20250318,150500,4893108950,20300,20350,20350,20300,916
20250318,150400,4874502000,20350,20300,20350,20300,645
20250318,150300,4861397150,20300,20350,20350,20250,582
20250318,150200,4849585450,20300,20350,20350,20250,657
20250318,150100,4836246200,20350,20300,20350,20250,794
20250318,150000,4820116600,20300,20300,20350,20250,343
20250318,145900,4813158200,20250,20300,20350,20250,810
20250318,145800,4796715900,20250,20250,20300,20250,450
20250318,145700,4787601550,20250,20250,20300,20200,415
20250318,145600,4779207350,20250,20250,20300,20200,456
20250318,145500,4769975350,20250,20250,20300,20250,222
20250318,145400,4765478650,20250,20300,20300,20200,499
20250318,145300,4755368550,20300,20250,20300,20250,274
20250318,145200,4749818200,20250,20300,20300,20250,362
20250318,145100,4742484200,20300,20250,20300,20200,393
20250318,145000,4734530700,20250,20250,20300,20250,391
20250318,144900,4726608050,20250,20275,20300,20200,296
20250318,144800,4720610050,20300,20250,20300,20200,596
20250318,144700,4708545150,20250,20250,20300,20250,319
20250318,144600,4702082650,20250,20250,20300,20250,317
20250318,144500,4695652850,20250,20300,20300,20250,522
20250318,144400,4685079850,20300,20250,20300,20200,378
20250318,144300,4677423900,20250,20250,20300,20250,295
20250318,144200,4671447000,20250,20300,20300,20250,621
20250318,144100,4658869100,20300,20250,20300,20250,554
20250318,144000,4647638250,20300,20300,20300,20300,56
20250318,143900,4646501450,20300,20300,20300,20250,456
20250318,143800,4637257200,20300,20300,20300,20250,239
20250318,143700,4632408350,20250,20300,20300,20250,192
20250318,143600,4628514700,20300,20250,20300,20250,420
20250318,143500,4620008250,20300,20250,20300,20200,201
20250318,143400,4615940500,20250,20200,20300,20200,114
20250318,143300,4613633300,20250,20250,20250,20200,395
20250318,143200,4605648400,20250,20200,20250,20200,76
20250318,143100,4604110500,20250,20250,20250,20250,122
20250318,143000,4601640000,20300,20200,20300,20200,355
20250318,142900,4594456450,20200,20250,20250,20200,52
20250318,142800,4593403500,20300,20250,20300,20200,210
20250318,142700,4589150450,20250,20250,20250,20200,499
20250318,142600,4579063375,20300,20250,20300,20250,83
20250318,142500,4577380075,20300,20250,20300,20200,83
20250318,142400,4575698225,20250,20200,20300,20200,448
20250318,142300,4566634225,20250,20250,20250,20200,386
20250318,142200,4558818225,20250,20250,20250,20200,168
20250318,142100,4555418875,20250,20250,20250,20200,302
20250318,142000,4549313375,20300,20250,20300,20200,180
20250318,141900,4545667825,20250,20200,20250,20200,88
20250318,141800,4543886325,20250,20200,20250,20200,360
20250318,141700,4536608675,20250,20250,20250,20200,122
20250318,141600,4534138775,20250,20200,20250,20200,140
20250318,141500,4531308125,20200,20250,20250,20150,326
20250318,141400,4524727425,20250,20250,20250,20100,1626
20250318,141300,4491973025,20250,20200,20250,20200,198
20250318,141200,4487964125,20250,20200,20250,20150,345
20250318,141100,4481003175,20200,20250,20250,20200,729
20250318,141000,4466271775,20250,20200,20250,20200,437
20250318,140900,4457437825,20250,20250,20250,20150,279
20250318,140800,4451805675,20250,20250,20250,20200,75
20250318,140700,4450287475,20200,20200,20250,20200,202
20250318,140600,4446205675,20250,20200,20250,20150,247
20250318,140500,4441219325,20250,20200,20250,20200,173
20250318,140400,4437719125,20200,20250,20250,20200,284
20250318,140300,4431981125,20200,20200,20200,20150,812
20250318,140200,4415598125,20200,20150,20250,20150,67
20250318,140100,4414242375,20150,20150,20250,20100,7258
20250318,140000,4268298675,20150,20200,20250,20150,261
20250318,135900,4263037675,20250,20200,20250,20150,386
20250318,135800,4255243925,20200,20200,20200,20150,508
20250318,135700,4244982825,20200,20150,20200,20150,312
20250318,135600,4238694425,20200,20150,20200,20150,180
20250318,135500,4235066025,20150,20200,20200,20150,137
20250318,135400,4232304125,20150,20200,20200,20150,242
20250318,135300,4227426775,20150,20150,20200,20150,292
20250318,135200,4221531625,20150,20200,20200,20150,90
20250318,135100,4219716675,20200,20200,20200,20150,268
20250318,135000,4214315775,20150,20150,20250,20150,145
20250318,134900,4211391275,20200,20150,20200,20150,123
20250318,134800,4208907175,20150,20250,20250,20150,235
20250318,134700,4204170375,20250,20200,20250,20150,92
20250318,134600,4202312275,20200,20150,20250,20150,61
20250318,134500,4201080575,20200,20150,20250,20150,322
20250318,134400,4194586425,20250,20150,20250,20150,189
20250318,134300,4190772775,20200,20200,20200,20150,49
20250318,134200,4189783025,20200,20200,20200,20150,328
20250318,134100,4183171425,20200,20150,20200,20150,133
20250318,134000,4180489825,20200,20150,20200,20150,729
20250318,133900,4165799175,20150,20150,20150,20100,1093
20250318,133800,4143811975,20150,20125,20150,20100,373
20250318,133700,4136299225,20150,20150,20150,20150,129
20250318,133600,4133699875,20150,20100,20150,20100,337
20250318,133500,4126924625,20150,20150,20150,20150,634
20250318,133400,4114149525,20100,20150,20150,20100,429
20250318,133300,4105525225,20150,20200,20200,20100,1594
20250318,133200,4073420275,20150,20200,20200,20150,25
20250318,133100,4072915325,20150,20200,20200,20150,88
20250318,133000,4071140175,20200,20200,20200,20150,271
20250318,132900,4065676375,20150,20250,20250,20150,250
20250318,132800,4060636275,20250,20200,20250,20200,41
20250318,132700,4059807575,20150,20200,20200,20150,299
20250318,132600,4053781275,20200,20200,20200,20200,26
20250318,132500,4053256075,20200,20200,20200,20200,27
20250318,132400,4052710675,20250,20200,20250,20150,465
20250318,132300,4043329775,20200,20200,20200,20150,382
20250318,132200,4035616275,20200,20200,20200,20150,62
20250318,132100,4034366125,20200,20200,20250,20150,848
20250318,132000,4017247050,20200,20200,20200,20150,299
20250318,131900,4011208200,20200,20150,20200,20150,103
20250318,131800,4009130100,20200,20250,20250,20200,572
20250318,131700,3997569600,20250,20250,20250,20200,275
20250318,131600,3992013200,20200,20250,20250,20200,112
20250318,131500,3989749600,20250,20250,20250,20200,227
20250318,131400,3985163850,20250,20250,20250,20200,176
20250318,131300,3981607200,20250,20250,20250,20250,23
20250318,131200,3981141450,20200,20200,20200,20150,460
20250318,131100,3971859250,20200,20250,20250,20200,38
20250318,131000,3971090200,20200,20200,20250,20150,263
20250318,130900,3965776350,20150,20250,20250,20150,261
20250318,130800,3960502200,20200,20250,20250,20200,318
20250318,130700,3954072700,20250,20250,20250,20200,207
20250318,130600,3949890550,20250,20250,20250,20200,111
20250318,130500,3947646675,20250,20250,20250,20250,5339
20250318,130400,3839531925,20250,20250,20300,20250,336
20250318,130300,3832726625,20300,20300,20300,20250,82
20250318,130200,3831063875,20250,20250,20300,20250,139
20250318,130100,3828244775,20300,20300,20300,20250,627
20250318,130000,3815546725,20250,20300,20300,20250,31
20250318,125900,3814918875,20300,20250,20300,20250,625
20250318,125800,3802261025,20300,20250,20300,20250,160
20250318,125700,3799019575,20300,20300,20300,20250,114
20250318,125600,3796709525,20300,20300,20300,20300,40
20250318,125500,3795897525,20300,20300,20300,20275,116
20250318,125400,3793544550,20300,20300,20300,20275,206
20250318,125300,3789366850,20250,20300,20300,20250,232
20250318,125200,3784667150,20300,20250,20300,20200,2399
20250318,125100,3736054850,20250,20200,20250,20150,4288
20250318,125000,3649441950,20250,20250,20250,20200,35
20250318,124900,3648733700,20200,20200,20200,20150,72
20250318,124800,3647279350,20200,20250,20250,20100,2580
20250318,124700,3595278100,20250,20250,20250,20200,182
20250318,124600,3591600350,20250,20200,20250,20200,238
20250318,124500,3586792450,20200,20200,20250,20200,536
20250318,124400,3575965100,20250,20250,20250,20200,30
20250318,124300,3575357900,20250,20250,20250,20200,633
20250318,124200,3562569750,20250,20250,20250,20200,156
20250318,124100,3559416300,20250,20200,20250,20200,279
20250318,124000,3553779200,20250,20250,20300,20200,12577
20250318,123900,3299127600,20300,20300,20300,20250,57
20250318,123800,3297972050,20250,20300,20300,20250,87
20250318,123700,3296210050,20300,20300,20300,20300,29
20250318,123600,3295621350,20300,20300,20300,20250,143
20250318,123500,3292723350,20250,20300,20300,20250,32
20250318,123400,3292073800,20300,20300,20300,20250,97
20250318,123300,3290108300,20250,20300,20300,20250,64
20250318,123200,3288810800,20300,20300,20300,20250,111
20250318,123100,3286560550,20250,20300,20300,20250,27
20250318,123000,3286012500,20300,20250,20300,20250,38
20250318,122900,3285242700,20300,20300,20350,20250,157
20250318,122800,3282056000,20300,20250,20300,20250,510
20250318,122700,3271705750,20300,20300,20300,20250,63
20250318,122600,3270428450,20250,20250,20300,20250,31
20250318,122500,3269799350,20250,20300,20300,20250,177
20250318,122400,3266212650,20300,20300,20300,20250,168
20250318,122300,3262806825,20300,20300,20300,20250,134
20250318,122200,3260091925,20300,20300,20300,20300,133
20250318,122100,3257392025,20250,20350,20350,20250,58
20250318,122000,3256215225,20350,20300,20350,20300,1025
20250318,121900,3235407575,20300,20300,20300,20250,76
20250318,121800,3233867225,20300,20300,20300,20250,56
20250318,121700,3232732025,20300,20300,20300,20250,95
20250318,121600,3230806775,20300,20300,20300,20250,16
20250318,121500,3230482125,20300,20250,20300,20250,240
20250318,121400,3225617475,20300,20300,20300,20300,107
20250318,121300,3223445375,20300,20300,20350,20300,232
20250318,121200,3218733625,20300,20300,20350,20250,78
20250318,121100,3217151325,20300,20250,20300,20250,534
20250318,121000,3206314325,20300,20300,20300,20300,45
20250318,120900,3205400825,20300,20300,20300,20250,116
20250318,120800,3203047625,20300,20350,20350,20300,263
20250318,120700,3197707575,20350,20300,20350,20250,21
20250318,120600,3197280575,20300,20350,20350,20300,532
20250318,120500,3186477125,20350,20350,20350,20350,73
20250318,120400,3184991575,20300,20350,20350,20300,120
20250318,120300,3182553875,20350,20350,20350,20300,27
20250318,120200,3182004475,20300,20350,20350,20300,72
20250318,120100,3180541675,20300,20300,20350,20300,135
20250318,120000,3177801025,20350,20350,20350,20300,100
20250318,115900,3175769675,20350,20350,20350,20350,43
20250318,115800,3174894625,20350,20350,20350,20300,28
20250318,115700,3174324875,20350,20300,20350,20300,240
20250318,115600,3169451525,20300,20250,20300,20250,302
20250318,115500,3163331125,20300,20300,20300,20250,33
20250318,115400,3162661475,20300,20250,20300,20250,235
20250318,115300,3157893775,20300,20300,20300,20250,2018
20250318,115200,3116928425,20350,20350,20350,20300,120
20250318,115100,3114489075,20300,20350,20350,20300,103
20250318,115000,3112396925,20350,20350,20350,20300,37
20250318,114900,3111644025,20300,20350,20350,20300,80
20250318,114800,3110018775,20300,20350,20350,20300,25
20250318,114700,3109510075,20350,20350,20350,20300,114
20250318,114600,3107194375,20350,20350,20350,20350,2
20250318,114500,3107153675,20350,20300,20350,20300,76
20250318,114400,3105609625,20350,20350,20400,20350,27
20250318,114300,3105060075,20350,20300,20350,20300,108
20250318,114200,3102866525,20350,20300,20350,20300,305
20250318,114100,3096663775,20400,20350,20400,20300,79
20250318,114000,3095058475,20300,20350,20350,20300,26
20250318,113900,3094529425,20350,20350,20350,20300,169
20250318,113800,3091098425,20350,20300,20350,20300,517
20250318,113700,3080602275,20350,20300,20350,20250,2358
20250318,113600,3032736925,20350,20350,20350,20300,805
20250318,113500,3016393925,20300,20350,20350,20300,26
20250318,113400,3015864925,20300,20350,20350,20300,102
20250318,113300,3013792775,20300,20350,20350,20300,322
20250318,113200,3007246925,20300,20350,20350,20300,266
20250318,113100,3001836975,20350,20300,20350,20300,339
20250318,113000,2994953925,20350,20350,20350,20300,415
20250318,112900,2986517075,20350,20350,20350,20350,24
20250318,112800,2986028675,20350,20350,20350,20300,100
20250318,112700,2983996775,20300,20350,20350,20300,109
20250318,112600,2981782825,20350,20400,20400,20300,104
20250318,112500,2979668075,20300,20350,20350,20300,220
20250318,112400,2975192325,20300,20300,20350,20300,111
20250318,112300,2972938925,20350,20350,20400,20300,812
20250318,112200,2956445775,20350,20300,20350,20300,266
20250318,112100,2951036325,20350,20350,20350,20300,342
20250318,112000,2944080875,20350,20325,20350,20300,252
20250318,111900,2938955475,20350,20350,20350,20325,36
20250318,111800,2938223125,20350,20350,20350,20300,119
20250318,111700,2935805850,20300,20300,20400,20300,428
20250318,111600,2927102150,20350,20350,20400,20300,33
20250318,111500,2926430500,20350,20400,20400,20350,498
20250318,111400,2916296000,20400,20400,20400,20400,25
20250318,111300,2915786000,20350,20350,20400,20350,531
20250318,111200,2904977275,20400,20400,20400,20350,112
20250318,111100,2902696725,20400,20400,20450,20350,33
20250318,111000,2902023525,20400,20400,20450,20350,11
20250318,110900,2901799175,20400,20350,20450,20350,192
20250318,110800,2897890625,20400,20350,20450,20350,25
20250318,110700,2897380575,20400,20400,20400,20350,1226
20250318,110600,2872372725,20350,20400,20400,20350,264
20250318,110500,2866994875,20400,20350,20400,20350,213
20250318,110400,2862653775,20400,20450,20450,20400,608
20250318,110300,2850249425,20400,20450,20450,20400,193
20250318,110200,2846309525,20450,20450,20450,20450,26
20250318,110100,2845777825,20450,20450,20500,20450,25
20250318,110000,2845266425,20450,20450,20450,20400,216
20250318,105900,2840858225,20450,20450,20450,20400,78
20250318,105800,2839263175,20400,20450,20450,20400,141
20250318,105700,2836382125,20450,20450,20450,20400,194
20250318,105600,2832419025,20400,20500,20500,20400,363
20250318,105500,2824995975,20450,20450,20500,20450,290
20250318,105400,2819065375,20500,20500,20500,20450,165
20250318,105300,2815689825,20500,20500,20500,20450,207
20250318,105200,2811455325,20500,20450,20500,20450,101
20250318,105100,2809388425,20500,20500,20500,20450,143
20250318,105000,2806461125,20500,20500,20500,20450,115
20250318,104900,2804107825,20500,20450,20500,20400,303
20250318,104800,2797920925,20400,20450,20500,20400,205
20250318,104700,2793731825,20500,20500,20500,20450,246
20250318,104600,2788699875,20500,20400,20500,20400,139
20250318,104500,2785859775,20500,20450,20500,20400,209
20250318,104400,2781593775,20450,20450,20500,20400,235
20250318,104300,2776787925,20450,20450,20450,20400,372
20250318,104200,2769180775,20400,20400,20450,20350,180
20250318,104100,2765511925,20400,20450,20450,20400,592
20250318,104000,2753433675,20450,20450,20450,20450,11
20250318,103900,2753208725,20450,20450,20450,20400,300
20250318,103800,2747082175,20450,20450,20450,20400,38
20250318,103700,2746305125,20400,20450,20450,20400,77
20250318,103600,2744732975,20450,20450,20450,20400,111
20250318,103500,2742467225,20450,20400,20450,20400,117
20250318,103400,2740078975,20450,20450,20500,20450,28
20250318,103300,2739506175,20450,20450,20450,20400,460
20250318,103200,2730105775,20450,20450,20450,20450,24
20250318,103100,2729614975,20450,20400,20450,20400,143
20250318,103000,2726696425,20450,20500,20500,20400,493
20250318,102900,2716618725,20450,20475,20500,20450,804
20250318,102800,2700175325,20450,20500,20550,20450,98
20250318,102700,2698167175,20450,20500,20500,20450,163
20250318,102600,2694829975,20500,20500,20500,20450,297
20250318,102500,2688741725,20500,20450,20500,20450,50
20250318,102400,2687718475,20500,20450,20550,20450,386
20250318,102300,2679805275,20450,20500,20550,20350,2834
20250318,102200,2621886325,20550,20500,20550,20500,315
20250318,102100,2615426575,20500,20400,20500,20400,1579
20250318,102000,2583132325,20450,20450,20450,20400,153
20250318,101900,2580005925,20450,20450,20450,20400,54
20250318,101800,2578902575,20400,20400,20450,20350,307
20250318,101700,2572638975,20450,20450,20450,20400,478
20250318,101600,2562883975,20400,20400,20400,20350,744
20250318,101500,2547732025,20350,20400,20400,20350,368
20250318,101400,2540232025,20400,20450,20450,20350,377
20250318,101300,2532542425,20450,20450,20450,20450,172
20250318,101200,2529025025,20400,20500,20500,20400,1097
20250318,101100,2506593625,20500,20500,20550,20450,4137
20250318,101000,2421785125,20450,20450,20450,20450,96
20250318,100900,2419821925,20450,20450,20450,20400,1767
20250318,100800,2383744825,20450,20450,20450,20450,80
20250318,100700,2382108825,20450,20400,20500,20350,533
20250318,100600,2371214075,20400,20400,20400,20350,954
20250318,100500,2351775875,20400,20400,20450,20350,209
20250318,100400,2347511375,20350,20400,20400,20350,31
20250318,100300,2346879125,20400,20350,20400,20300,3322
20250318,100200,2279281575,20350,20350,20450,20250,5932
20250318,100100,2158866275,20350,20400,20400,20300,1769
20250318,100000,2122884425,20350,20350,20400,20300,3162
20250318,095900,2058617375,20350,20400,20400,20350,601
20250318,095800,2046359675,20400,20450,20500,20350,2231
20250318,095700,2000815225,20450,20450,20500,20400,207
20250318,095600,1996579375,20500,20500,20500,20450,601
20250318,095500,1984286475,20400,20500,20500,20400,1798
20250318,095400,1947520325,20450,20450,20550,20450,492
20250318,095300,1937437325,20500,20600,20600,20450,3123
20250318,095200,1873370475,20600,20550,20650,20550,184
20250318,095100,1869588375,20600,20650,20650,20500,1417
20250318,095000,1840439825,20650,20600,20650,20550,391
20250318,094900,1832385525,20650,20600,20650,20550,1141
20250318,094800,1808885325,20550,20600,20650,20550,1223
20250318,094700,1783683425,20600,20600,20600,20500,253
20250318,094600,1778483325,20500,20600,20600,20500,656
20250318,094500,1764999825,20600,20600,20600,20550,857
20250318,094400,1747376275,20600,20550,20600,20500,290
20250318,094300,1741415875,20550,20600,20600,20500,1025
20250318,094200,1720334075,20500,20600,20600,20500,475
20250318,094100,1710575975,20550,20550,20600,20500,2959
20250318,094000,1649777025,20550,20550,20600,20500,3340
20250318,093900,1581224275,20550,20650,20700,20550,1466
20250318,093800,1551034225,20650,20650,20700,20600,985
20250318,093700,1530721475,20700,20600,20700,20600,1482
20250318,093600,1500146025,20600,20600,20650,20550,449
20250318,093500,1490892425,20600,20650,20650,20600,818
20250318,093400,1474040025,20650,20650,20650,20625,713
20250318,093300,1459318325,20600,20650,20650,20600,313
20250318,093200,1452866775,20700,20650,20700,20650,142
20250318,093100,1449934425,20650,20650,20650,20600,452
20250318,093000,1440602225,20550,20650,20650,20550,756
20250318,092900,1425006875,20650,20750,20750,20500,8651
20250318,092800,1247037775,20700,20700,20700,20650,1683
20250318,092700,1212278025,20750,20650,20750,20650,12014
20250318,092600,963599025,20700,20800,20850,20650,5513
20250318,092500,849302775,20850,20850,20850,20800,278
20250318,092400,843507475,20700,20800,20900,20700,4496
20250318,092300,750090325,20850,20850,20900,20850,825
20250318,092200,732888825,20850,20850,20900,20850,310
20250318,092100,726425125,20900,20900,20900,20850,184
20250318,092000,722580600,20900,20900,20900,20900,302
20250318,091900,716268800,20900,20900,20900,20850,495
20250318,091800,705940300,20950,20900,20950,20800,1010
20250318,091700,684830350,20900,20850,20950,20850,228
20250318,091600,680075050,20850,20900,20900,20850,409
20250318,091500,671547350,20850,20950,20950,20800,1108
20250318,091400,648426450,20950,20900,20950,20900,533
20250318,091300,637268300,20900,20800,20900,20800,1114
20250318,091200,614042650,20800,20800,20800,20750,289
20250318,091100,608045150,20750,20850,20850,20750,210
20250318,091000,603677800,20850,20850,20850,20750,2192
20250318,090900,558106500,20850,20900,20900,20850,591
20250318,090800,545772350,20900,20900,20900,20850,531
20250318,090700,534687250,20900,20950,20950,20900,1517
20250318,090600,502955550,20950,20900,21000,20850,2545
20250318,090500,449754250,20900,20850,20900,20800,1706
20250318,090400,414154850,20850,20800,20850,20750,838
20250318,090300,396748950,20850,20850,20950,20800,3473
20250318,090200,324421550,20950,20950,20950,20850,1820
20250318,090100,286353150,21050,21100,21100,20900,6101
20250318,090000,158168000,21150,21150,21150,21050,7482
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195500 5230488550 20350 20350 20350 20350 4859
3 20250318 195400 5230488550 20350 20350 20350 20350 0
4 20250318 195300 5230488550 20350 20350 20350 20350 0
5 20250318 195200 5230488550 20350 20350 20350 20350 0
6 20250318 195100 5230488550 20350 20350 20350 20350 0
7 20250318 195000 5230488550 20350 20350 20350 20350 0
8 20250318 194900 5230488550 20350 20350 20350 20350 0
9 20250318 194800 5230488550 20350 20350 20350 20350 0
10 20250318 194700 5230488550 20350 20350 20350 20350 0
11 20250318 194600 5230488550 20350 20350 20350 20350 0
12 20250318 194500 5230488550 20350 20350 20350 20350 0
13 20250318 194400 5230488550 20350 20350 20350 20350 0
14 20250318 194300 5230488550 20350 20350 20350 20350 0
15 20250318 194200 5230488550 20350 20350 20350 20350 0
16 20250318 194100 5230488550 20350 20350 20350 20350 0
17 20250318 194000 5230488550 20350 20350 20350 20350 0
18 20250318 193900 5230488550 20350 20350 20350 20350 0
19 20250318 193800 5230488550 20350 20350 20350 20350 0
20 20250318 193700 5230488550 20350 20350 20350 20350 0
21 20250318 193600 5230488550 20350 20350 20350 20350 0
22 20250318 193500 5230488550 20350 20350 20350 20350 0
23 20250318 193400 5230488550 20350 20350 20350 20350 0
24 20250318 193300 5230488550 20350 20350 20350 20350 0
25 20250318 193200 5230488550 20350 20350 20350 20350 0
26 20250318 193100 5230488550 20350 20350 20350 20350 0
27 20250318 193000 5230488550 20350 20350 20350 20350 0
28 20250318 192900 5230488550 20350 20350 20350 20350 0
29 20250318 192800 5230488550 20350 20350 20350 20350 0
30 20250318 192700 5230488550 20350 20350 20350 20350 0
31 20250318 192600 5230488550 20350 20350 20350 20350 0
32 20250318 192500 5230488550 20350 20350 20350 20350 4859
33 20250318 192400 5230488550 20350 20350 20350 20350 0
34 20250318 192300 5230488550 20350 20350 20350 20350 0
35 20250318 192200 5230488550 20350 20350 20350 20350 0
36 20250318 192100 5230488550 20350 20350 20350 20350 0
37 20250318 192000 5230488550 20350 20350 20350 20350 0
38 20250318 191900 5230488550 20350 20350 20350 20350 0
39 20250318 191800 5230488550 20350 20350 20350 20350 0
40 20250318 191700 5230488550 20350 20350 20350 20350 0
41 20250318 191600 5230488550 20350 20350 20350 20350 0
42 20250318 191500 5230488550 20350 20350 20350 20350 0
43 20250318 191400 5230488550 20350 20350 20350 20350 0
44 20250318 191300 5230488550 20350 20350 20350 20350 0
45 20250318 191200 5230488550 20350 20350 20350 20350 0
46 20250318 191100 5230488550 20350 20350 20350 20350 0
47 20250318 191000 5230488550 20350 20350 20350 20350 0
48 20250318 190900 5230488550 20350 20350 20350 20350 0
49 20250318 190800 5230488550 20350 20350 20350 20350 0
50 20250318 190700 5230488550 20350 20350 20350 20350 0
51 20250318 190600 5230488550 20350 20350 20350 20350 0
52 20250318 190500 5230488550 20350 20350 20350 20350 0
53 20250318 190400 5230488550 20350 20350 20350 20350 0
54 20250318 190300 5230488550 20350 20350 20350 20350 0
55 20250318 190200 5230488550 20350 20350 20350 20350 0
56 20250318 190100 5230488550 20350 20350 20350 20350 0
57 20250318 190000 5230488550 20350 20350 20350 20350 0
58 20250318 185900 5230488550 20350 20350 20350 20350 0
59 20250318 185800 5230488550 20350 20350 20350 20350 0
60 20250318 185700 5230488550 20350 20350 20350 20350 0
61 20250318 185600 5230488550 20350 20350 20350 20350 0
62 20250318 185500 5230488550 20350 20350 20350 20350 4859
63 20250318 185400 5230488550 20350 20350 20350 20350 0
64 20250318 185300 5230488550 20350 20350 20350 20350 0
65 20250318 185200 5230488550 20350 20350 20350 20350 0
66 20250318 185100 5230488550 20350 20350 20350 20350 0
67 20250318 185000 5230488550 20350 20350 20350 20350 0
68 20250318 184900 5230488550 20350 20350 20350 20350 0
69 20250318 184800 5230488550 20350 20350 20350 20350 0
70 20250318 184700 5230488550 20350 20350 20350 20350 0
71 20250318 184600 5230488550 20350 20350 20350 20350 0
72 20250318 184500 5230488550 20350 20350 20350 20350 0
73 20250318 184400 5230488550 20350 20350 20350 20350 0
74 20250318 184300 5230488550 20350 20350 20350 20350 0
75 20250318 184200 5230488550 20350 20350 20350 20350 0
76 20250318 184100 5230488550 20350 20350 20350 20350 0
77 20250318 184000 5230488550 20350 20350 20350 20350 0
78 20250318 183900 5230488550 20350 20350 20350 20350 0
79 20250318 183800 5230488550 20350 20350 20350 20350 0
80 20250318 183700 5230488550 20350 20350 20350 20350 0
81 20250318 183600 5230488550 20350 20350 20350 20350 0
82 20250318 183500 5230488550 20350 20350 20350 20350 0
83 20250318 183400 5230488550 20350 20350 20350 20350 0
84 20250318 183300 5230488550 20350 20350 20350 20350 0
85 20250318 183200 5230488550 20350 20350 20350 20350 0
86 20250318 183100 5230488550 20350 20350 20350 20350 0
87 20250318 183000 5230488550 20350 20350 20350 20350 0
88 20250318 182900 5230488550 20350 20350 20350 20350 0
89 20250318 182800 5230488550 20350 20350 20350 20350 0
90 20250318 182700 5230488550 20350 20350 20350 20350 0
91 20250318 182600 5230488550 20350 20350 20350 20350 0
92 20250318 182500 5230488550 20350 20350 20350 20350 4859
93 20250318 182400 5230488550 20350 20350 20350 20350 0
94 20250318 182300 5230488550 20350 20350 20350 20350 0
95 20250318 182200 5230488550 20350 20350 20350 20350 0
96 20250318 182100 5230488550 20350 20350 20350 20350 0
97 20250318 182000 5230488550 20350 20350 20350 20350 0
98 20250318 181900 5230488550 20350 20350 20350 20350 0
99 20250318 181800 5230488550 20350 20350 20350 20350 0
100 20250318 181700 5230488550 20350 20350 20350 20350 0
101 20250318 181600 5230488550 20350 20350 20350 20350 0
102 20250318 181500 5230488550 20350 20350 20350 20350 0
103 20250318 181400 5230488550 20350 20350 20350 20350 0
104 20250318 181300 5230488550 20350 20350 20350 20350 0
105 20250318 181200 5230488550 20350 20350 20350 20350 0
106 20250318 181100 5230488550 20350 20350 20350 20350 0
107 20250318 181000 5230488550 20350 20350 20350 20350 0
108 20250318 180900 5230488550 20350 20350 20350 20350 0
109 20250318 180800 5230488550 20350 20350 20350 20350 0
110 20250318 180700 5230488550 20350 20350 20350 20350 0
111 20250318 180600 5230488550 20350 20350 20350 20350 0
112 20250318 180500 5230488550 20350 20350 20350 20350 0
113 20250318 180400 5230488550 20350 20350 20350 20350 0
114 20250318 180300 5230488550 20350 20350 20350 20350 0
115 20250318 180200 5230488550 20350 20350 20350 20350 0
116 20250318 180100 5230488550 20350 20350 20350 20350 0
117 20250318 180000 5230488550 20350 20350 20350 20350 0
118 20250318 175900 5230488550 20350 20350 20350 20350 0
119 20250318 175800 5230488550 20350 20350 20350 20350 0
120 20250318 175700 5230488550 20350 20350 20350 20350 0
121 20250318 175600 5230488550 20350 20350 20350 20350 0
122 20250318 175500 5230488550 20350 20350 20350 20350 4859
123 20250318 175400 5230488550 20350 20350 20350 20350 0
124 20250318 175300 5230488550 20350 20350 20350 20350 0
125 20250318 175200 5230488550 20350 20350 20350 20350 0
126 20250318 175100 5230488550 20350 20350 20350 20350 0
127 20250318 175000 5230488550 20350 20350 20350 20350 0
128 20250318 174900 5230488550 20350 20350 20350 20350 0
129 20250318 174800 5230488550 20350 20350 20350 20350 0
130 20250318 174700 5230488550 20350 20350 20350 20350 0
131 20250318 174600 5230488550 20350 20350 20350 20350 0
132 20250318 174500 5230488550 20350 20350 20350 20350 0
133 20250318 174400 5230488550 20350 20350 20350 20350 0
134 20250318 174300 5230488550 20350 20350 20350 20350 0
135 20250318 174200 5230488550 20350 20350 20350 20350 0
136 20250318 174100 5230488550 20350 20350 20350 20350 0
137 20250318 174000 5230488550 20350 20350 20350 20350 0
138 20250318 173900 5230488550 20350 20350 20350 20350 0
139 20250318 173800 5230488550 20350 20350 20350 20350 0
140 20250318 173700 5230488550 20350 20350 20350 20350 0
141 20250318 173600 5230488550 20350 20350 20350 20350 0
142 20250318 173500 5230488550 20350 20350 20350 20350 0
143 20250318 173400 5230488550 20350 20350 20350 20350 0
144 20250318 173300 5230488550 20350 20350 20350 20350 0
145 20250318 173200 5230488550 20350 20350 20350 20350 0
146 20250318 173100 5230488550 20350 20350 20350 20350 0
147 20250318 173000 5230488550 20350 20350 20350 20350 0
148 20250318 172900 5230488550 20350 20350 20350 20350 0
149 20250318 172800 5230488550 20350 20350 20350 20350 0
150 20250318 172700 5230488550 20350 20350 20350 20350 0
151 20250318 172600 5230488550 20350 20350 20350 20350 0
152 20250318 172500 5230488550 20350 20350 20350 20350 4859
153 20250318 172400 5230488550 20350 20350 20350 20350 0
154 20250318 172300 5230488550 20350 20350 20350 20350 0
155 20250318 172200 5230488550 20350 20350 20350 20350 0
156 20250318 172100 5230488550 20350 20350 20350 20350 0
157 20250318 172000 5230488550 20350 20350 20350 20350 0
158 20250318 171900 5230488550 20350 20350 20350 20350 0
159 20250318 171800 5230488550 20350 20350 20350 20350 0
160 20250318 171700 5230488550 20350 20350 20350 20350 0
161 20250318 171600 5230488550 20350 20350 20350 20350 0
162 20250318 171500 5230488550 20350 20350 20350 20350 0
163 20250318 171400 5230488550 20350 20350 20350 20350 0
164 20250318 171300 5230488550 20350 20350 20350 20350 0
165 20250318 171200 5230488550 20350 20350 20350 20350 0
166 20250318 171100 5230488550 20350 20350 20350 20350 0
167 20250318 171000 5230488550 20350 20350 20350 20350 0
168 20250318 170900 5230488550 20350 20350 20350 20350 0
169 20250318 170800 5230488550 20350 20350 20350 20350 0
170 20250318 170700 5230488550 20350 20350 20350 20350 0
171 20250318 170600 5230488550 20350 20350 20350 20350 0
172 20250318 170500 5230488550 20350 20350 20350 20350 0
173 20250318 170400 5230488550 20350 20350 20350 20350 0
174 20250318 170300 5230488550 20350 20350 20350 20350 0
175 20250318 170200 5230488550 20350 20350 20350 20350 0
176 20250318 170100 5230488550 20350 20350 20350 20350 0
177 20250318 170000 5230488550 20350 20350 20350 20350 0
178 20250318 165900 5230488550 20350 20350 20350 20350 0
179 20250318 165800 5230488550 20350 20350 20350 20350 0
180 20250318 165700 5230488550 20350 20350 20350 20350 0
181 20250318 165600 5230488550 20350 20350 20350 20350 0
182 20250318 165500 5230488550 20350 20350 20350 20350 4859
183 20250318 165400 5230488550 20350 20350 20350 20350 0
184 20250318 165300 5230488550 20350 20350 20350 20350 0
185 20250318 165200 5230488550 20350 20350 20350 20350 0
186 20250318 165100 5230488550 20350 20350 20350 20350 0
187 20250318 165000 5230488550 20350 20350 20350 20350 0
188 20250318 164900 5230488550 20350 20350 20350 20350 0
189 20250318 164800 5230488550 20350 20350 20350 20350 0
190 20250318 164700 5230488550 20350 20350 20350 20350 0
191 20250318 164600 5230488550 20350 20350 20350 20350 0
192 20250318 164500 5230488550 20350 20350 20350 20350 0
193 20250318 164400 5230488550 20350 20350 20350 20350 0
194 20250318 164300 5230488550 20350 20350 20350 20350 0
195 20250318 164200 5230488550 20350 20350 20350 20350 0
196 20250318 164100 5230488550 20350 20350 20350 20350 0
197 20250318 164000 5230488550 20350 20350 20350 20350 0
198 20250318 163900 5230488550 20350 20350 20350 20350 0
199 20250318 163800 5230488550 20350 20350 20350 20350 0
200 20250318 163700 5230488550 20350 20350 20350 20350 0
201 20250318 163600 5230488550 20350 20350 20350 20350 0
202 20250318 163500 5230488550 20350 20350 20350 20350 0
203 20250318 163400 5230488550 20350 20350 20350 20350 0
204 20250318 163300 5230488550 20350 20350 20350 20350 0
205 20250318 163200 5230488550 20350 20350 20350 20350 0
206 20250318 163100 5230488550 20350 20350 20350 20350 0
207 20250318 163000 5230488550 20350 20350 20350 20350 0
208 20250318 162900 5230488550 20350 20350 20350 20350 0
209 20250318 162800 5230488550 20350 20350 20350 20350 0
210 20250318 162700 5230488550 20350 20350 20350 20350 0
211 20250318 162600 5230488550 20350 20350 20350 20350 0
212 20250318 162500 5230488550 20350 20350 20350 20350 4859
213 20250318 162400 5230488550 20350 20350 20350 20350 0
214 20250318 162300 5230488550 20350 20350 20350 20350 0
215 20250318 162200 5230488550 20350 20350 20350 20350 0
216 20250318 162100 5230488550 20350 20350 20350 20350 0
217 20250318 162000 5230488550 20350 20350 20350 20350 0
218 20250318 161900 5230488550 20350 20350 20350 20350 0
219 20250318 161800 5230488550 20350 20350 20350 20350 0
220 20250318 161700 5230488550 20350 20350 20350 20350 0
221 20250318 161600 5230488550 20350 20350 20350 20350 0
222 20250318 161500 5230488550 20350 20350 20350 20350 0
223 20250318 161400 5230488550 20350 20350 20350 20350 0
224 20250318 161300 5230488550 20350 20350 20350 20350 0
225 20250318 161200 5230488550 20350 20350 20350 20350 0
226 20250318 161100 5230488550 20350 20350 20350 20350 0
227 20250318 161000 5230488550 20350 20350 20350 20350 0
228 20250318 160900 5230488550 20350 20350 20350 20350 0
229 20250318 160800 5230488550 20350 20350 20350 20350 0
230 20250318 160700 5230488550 20350 20350 20350 20350 0
231 20250318 160600 5230488550 20350 20350 20350 20350 0
232 20250318 160500 5230488550 20350 20350 20350 20350 0
233 20250318 160400 5230488550 20350 20350 20350 20350 0
234 20250318 160300 5230488550 20350 20350 20350 20350 0
235 20250318 160200 5230488550 20350 20350 20350 20350 0
236 20250318 160100 5230488550 20350 20350 20350 20350 0
237 20250318 160000 5230488550 20350 20350 20350 20350 0
238 20250318 155900 5230488550 20350 20350 20350 20350 0
239 20250318 155800 5230488550 20350 20350 20350 20350 0
240 20250318 155700 5230488550 20350 20350 20350 20350 0
241 20250318 155600 5230488550 20350 20350 20350 20350 0
242 20250318 155500 5230488550 20350 20350 20350 20350 4859
243 20250318 155400 5230488550 20350 20350 20350 20350 0
244 20250318 155300 5230488550 20350 20350 20350 20350 0
245 20250318 155200 5230488550 20350 20350 20350 20350 0
246 20250318 155100 5230488550 20350 20350 20350 20350 0
247 20250318 155000 5230488550 20350 20350 20350 20350 0
248 20250318 154900 5230488550 20350 20350 20350 20350 0
249 20250318 154800 5230488550 20350 20350 20350 20350 0
250 20250318 154700 5230488550 20350 20350 20350 20350 0
251 20250318 154600 5230488550 20350 20350 20350 20350 0
252 20250318 154500 5230488550 20350 20350 20350 20350 0
253 20250318 154400 5230488550 20350 20350 20350 20350 0
254 20250318 154300 5230488550 20350 20350 20350 20350 0
255 20250318 154200 5230488550 20350 20350 20350 20350 0
256 20250318 154100 5230488550 20350 20350 20350 20350 0
257 20250318 154000 5230488550 20350 20350 20350 20350 0
258 20250318 153900 5230488550 20350 20350 20350 20350 0
259 20250318 153800 5230488550 20350 20350 20350 20350 0
260 20250318 153700 5230488550 20350 20350 20350 20350 0
261 20250318 153600 5230488550 20350 20350 20350 20350 0
262 20250318 153500 5230488550 20350 20350 20350 20350 0
263 20250318 153400 5230488550 20350 20350 20350 20350 0
264 20250318 153300 5230488550 20350 20350 20350 20350 0
265 20250318 153200 5230488550 20350 20350 20350 20350 0
266 20250318 153100 5230488550 20350 20350 20350 20350 0
267 20250318 153000 5230488550 20350 20350 20350 20350 4859
268 20250318 152900 5131607900 20350 20350 20350 20350 0
269 20250318 152800 5131607900 20350 20350 20350 20350 0
270 20250318 152700 5131607900 20350 20350 20350 20350 0
271 20250318 152600 5131607900 20350 20350 20350 20350 0
272 20250318 152500 5131607900 20350 20350 20350 20350 0
273 20250318 152400 5131607900 20350 20350 20350 20350 0
274 20250318 152300 5131607900 20350 20350 20350 20350 0
275 20250318 152200 5131607900 20350 20350 20350 20350 0
276 20250318 152100 5131607900 20350 20350 20350 20350 0
277 20250318 152000 5131607900 20350 20350 20350 20350 0
278 20250318 151900 5131607900 20350 20350 20350 20300 194
279 20250318 151800 5127663800 20350 20350 20350 20250 1159
280 20250318 151700 5104116000 20300 20300 20350 20200 894
281 20250318 151600 5085988500 20350 20250 20350 20250 580
282 20250318 151500 5074231500 20200 20350 20350 20200 995
283 20250318 151400 5054060650 20350 20300 20350 20250 966
284 20250318 151300 5034478950 20300 20350 20350 20250 907
285 20250318 151200 5016095900 20350 20300 20350 20250 621
286 20250318 151100 5003503600 20300 20300 20350 20250 769
287 20250318 151000 4987911375 20300 20250 20300 20250 864
288 20250318 150900 4970401375 20300 20300 20350 20250 918
289 20250318 150800 4951783075 20300 20300 20300 20250 931
290 20250318 150700 4932901075 20350 20300 20350 20250 974
291 20250318 150600 4913151150 20300 20300 20350 20250 989
292 20250318 150500 4893108950 20300 20350 20350 20300 916
293 20250318 150400 4874502000 20350 20300 20350 20300 645
294 20250318 150300 4861397150 20300 20350 20350 20250 582
295 20250318 150200 4849585450 20300 20350 20350 20250 657
296 20250318 150100 4836246200 20350 20300 20350 20250 794
297 20250318 150000 4820116600 20300 20300 20350 20250 343
298 20250318 145900 4813158200 20250 20300 20350 20250 810
299 20250318 145800 4796715900 20250 20250 20300 20250 450
300 20250318 145700 4787601550 20250 20250 20300 20200 415
301 20250318 145600 4779207350 20250 20250 20300 20200 456
302 20250318 145500 4769975350 20250 20250 20300 20250 222
303 20250318 145400 4765478650 20250 20300 20300 20200 499
304 20250318 145300 4755368550 20300 20250 20300 20250 274
305 20250318 145200 4749818200 20250 20300 20300 20250 362
306 20250318 145100 4742484200 20300 20250 20300 20200 393
307 20250318 145000 4734530700 20250 20250 20300 20250 391
308 20250318 144900 4726608050 20250 20275 20300 20200 296
309 20250318 144800 4720610050 20300 20250 20300 20200 596
310 20250318 144700 4708545150 20250 20250 20300 20250 319
311 20250318 144600 4702082650 20250 20250 20300 20250 317
312 20250318 144500 4695652850 20250 20300 20300 20250 522
313 20250318 144400 4685079850 20300 20250 20300 20200 378
314 20250318 144300 4677423900 20250 20250 20300 20250 295
315 20250318 144200 4671447000 20250 20300 20300 20250 621
316 20250318 144100 4658869100 20300 20250 20300 20250 554
317 20250318 144000 4647638250 20300 20300 20300 20300 56
318 20250318 143900 4646501450 20300 20300 20300 20250 456
319 20250318 143800 4637257200 20300 20300 20300 20250 239
320 20250318 143700 4632408350 20250 20300 20300 20250 192
321 20250318 143600 4628514700 20300 20250 20300 20250 420
322 20250318 143500 4620008250 20300 20250 20300 20200 201
323 20250318 143400 4615940500 20250 20200 20300 20200 114
324 20250318 143300 4613633300 20250 20250 20250 20200 395
325 20250318 143200 4605648400 20250 20200 20250 20200 76
326 20250318 143100 4604110500 20250 20250 20250 20250 122
327 20250318 143000 4601640000 20300 20200 20300 20200 355
328 20250318 142900 4594456450 20200 20250 20250 20200 52
329 20250318 142800 4593403500 20300 20250 20300 20200 210
330 20250318 142700 4589150450 20250 20250 20250 20200 499
331 20250318 142600 4579063375 20300 20250 20300 20250 83
332 20250318 142500 4577380075 20300 20250 20300 20200 83
333 20250318 142400 4575698225 20250 20200 20300 20200 448
334 20250318 142300 4566634225 20250 20250 20250 20200 386
335 20250318 142200 4558818225 20250 20250 20250 20200 168
336 20250318 142100 4555418875 20250 20250 20250 20200 302
337 20250318 142000 4549313375 20300 20250 20300 20200 180
338 20250318 141900 4545667825 20250 20200 20250 20200 88
339 20250318 141800 4543886325 20250 20200 20250 20200 360
340 20250318 141700 4536608675 20250 20250 20250 20200 122
341 20250318 141600 4534138775 20250 20200 20250 20200 140
342 20250318 141500 4531308125 20200 20250 20250 20150 326
343 20250318 141400 4524727425 20250 20250 20250 20100 1626
344 20250318 141300 4491973025 20250 20200 20250 20200 198
345 20250318 141200 4487964125 20250 20200 20250 20150 345
346 20250318 141100 4481003175 20200 20250 20250 20200 729
347 20250318 141000 4466271775 20250 20200 20250 20200 437
348 20250318 140900 4457437825 20250 20250 20250 20150 279
349 20250318 140800 4451805675 20250 20250 20250 20200 75
350 20250318 140700 4450287475 20200 20200 20250 20200 202
351 20250318 140600 4446205675 20250 20200 20250 20150 247
352 20250318 140500 4441219325 20250 20200 20250 20200 173
353 20250318 140400 4437719125 20200 20250 20250 20200 284
354 20250318 140300 4431981125 20200 20200 20200 20150 812
355 20250318 140200 4415598125 20200 20150 20250 20150 67
356 20250318 140100 4414242375 20150 20150 20250 20100 7258
357 20250318 140000 4268298675 20150 20200 20250 20150 261
358 20250318 135900 4263037675 20250 20200 20250 20150 386
359 20250318 135800 4255243925 20200 20200 20200 20150 508
360 20250318 135700 4244982825 20200 20150 20200 20150 312
361 20250318 135600 4238694425 20200 20150 20200 20150 180
362 20250318 135500 4235066025 20150 20200 20200 20150 137
363 20250318 135400 4232304125 20150 20200 20200 20150 242
364 20250318 135300 4227426775 20150 20150 20200 20150 292
365 20250318 135200 4221531625 20150 20200 20200 20150 90
366 20250318 135100 4219716675 20200 20200 20200 20150 268
367 20250318 135000 4214315775 20150 20150 20250 20150 145
368 20250318 134900 4211391275 20200 20150 20200 20150 123
369 20250318 134800 4208907175 20150 20250 20250 20150 235
370 20250318 134700 4204170375 20250 20200 20250 20150 92
371 20250318 134600 4202312275 20200 20150 20250 20150 61
372 20250318 134500 4201080575 20200 20150 20250 20150 322
373 20250318 134400 4194586425 20250 20150 20250 20150 189
374 20250318 134300 4190772775 20200 20200 20200 20150 49
375 20250318 134200 4189783025 20200 20200 20200 20150 328
376 20250318 134100 4183171425 20200 20150 20200 20150 133
377 20250318 134000 4180489825 20200 20150 20200 20150 729
378 20250318 133900 4165799175 20150 20150 20150 20100 1093
379 20250318 133800 4143811975 20150 20125 20150 20100 373
380 20250318 133700 4136299225 20150 20150 20150 20150 129
381 20250318 133600 4133699875 20150 20100 20150 20100 337
382 20250318 133500 4126924625 20150 20150 20150 20150 634
383 20250318 133400 4114149525 20100 20150 20150 20100 429
384 20250318 133300 4105525225 20150 20200 20200 20100 1594
385 20250318 133200 4073420275 20150 20200 20200 20150 25
386 20250318 133100 4072915325 20150 20200 20200 20150 88
387 20250318 133000 4071140175 20200 20200 20200 20150 271
388 20250318 132900 4065676375 20150 20250 20250 20150 250
389 20250318 132800 4060636275 20250 20200 20250 20200 41
390 20250318 132700 4059807575 20150 20200 20200 20150 299
391 20250318 132600 4053781275 20200 20200 20200 20200 26
392 20250318 132500 4053256075 20200 20200 20200 20200 27
393 20250318 132400 4052710675 20250 20200 20250 20150 465
394 20250318 132300 4043329775 20200 20200 20200 20150 382
395 20250318 132200 4035616275 20200 20200 20200 20150 62
396 20250318 132100 4034366125 20200 20200 20250 20150 848
397 20250318 132000 4017247050 20200 20200 20200 20150 299
398 20250318 131900 4011208200 20200 20150 20200 20150 103
399 20250318 131800 4009130100 20200 20250 20250 20200 572
400 20250318 131700 3997569600 20250 20250 20250 20200 275
401 20250318 131600 3992013200 20200 20250 20250 20200 112
402 20250318 131500 3989749600 20250 20250 20250 20200 227
403 20250318 131400 3985163850 20250 20250 20250 20200 176
404 20250318 131300 3981607200 20250 20250 20250 20250 23
405 20250318 131200 3981141450 20200 20200 20200 20150 460
406 20250318 131100 3971859250 20200 20250 20250 20200 38
407 20250318 131000 3971090200 20200 20200 20250 20150 263
408 20250318 130900 3965776350 20150 20250 20250 20150 261
409 20250318 130800 3960502200 20200 20250 20250 20200 318
410 20250318 130700 3954072700 20250 20250 20250 20200 207
411 20250318 130600 3949890550 20250 20250 20250 20200 111
412 20250318 130500 3947646675 20250 20250 20250 20250 5339
413 20250318 130400 3839531925 20250 20250 20300 20250 336
414 20250318 130300 3832726625 20300 20300 20300 20250 82
415 20250318 130200 3831063875 20250 20250 20300 20250 139
416 20250318 130100 3828244775 20300 20300 20300 20250 627
417 20250318 130000 3815546725 20250 20300 20300 20250 31
418 20250318 125900 3814918875 20300 20250 20300 20250 625
419 20250318 125800 3802261025 20300 20250 20300 20250 160
420 20250318 125700 3799019575 20300 20300 20300 20250 114
421 20250318 125600 3796709525 20300 20300 20300 20300 40
422 20250318 125500 3795897525 20300 20300 20300 20275 116
423 20250318 125400 3793544550 20300 20300 20300 20275 206
424 20250318 125300 3789366850 20250 20300 20300 20250 232
425 20250318 125200 3784667150 20300 20250 20300 20200 2399
426 20250318 125100 3736054850 20250 20200 20250 20150 4288
427 20250318 125000 3649441950 20250 20250 20250 20200 35
428 20250318 124900 3648733700 20200 20200 20200 20150 72
429 20250318 124800 3647279350 20200 20250 20250 20100 2580
430 20250318 124700 3595278100 20250 20250 20250 20200 182
431 20250318 124600 3591600350 20250 20200 20250 20200 238
432 20250318 124500 3586792450 20200 20200 20250 20200 536
433 20250318 124400 3575965100 20250 20250 20250 20200 30
434 20250318 124300 3575357900 20250 20250 20250 20200 633
435 20250318 124200 3562569750 20250 20250 20250 20200 156
436 20250318 124100 3559416300 20250 20200 20250 20200 279
437 20250318 124000 3553779200 20250 20250 20300 20200 12577
438 20250318 123900 3299127600 20300 20300 20300 20250 57
439 20250318 123800 3297972050 20250 20300 20300 20250 87
440 20250318 123700 3296210050 20300 20300 20300 20300 29
441 20250318 123600 3295621350 20300 20300 20300 20250 143
442 20250318 123500 3292723350 20250 20300 20300 20250 32
443 20250318 123400 3292073800 20300 20300 20300 20250 97
444 20250318 123300 3290108300 20250 20300 20300 20250 64
445 20250318 123200 3288810800 20300 20300 20300 20250 111
446 20250318 123100 3286560550 20250 20300 20300 20250 27
447 20250318 123000 3286012500 20300 20250 20300 20250 38
448 20250318 122900 3285242700 20300 20300 20350 20250 157
449 20250318 122800 3282056000 20300 20250 20300 20250 510
450 20250318 122700 3271705750 20300 20300 20300 20250 63
451 20250318 122600 3270428450 20250 20250 20300 20250 31
452 20250318 122500 3269799350 20250 20300 20300 20250 177
453 20250318 122400 3266212650 20300 20300 20300 20250 168
454 20250318 122300 3262806825 20300 20300 20300 20250 134
455 20250318 122200 3260091925 20300 20300 20300 20300 133
456 20250318 122100 3257392025 20250 20350 20350 20250 58
457 20250318 122000 3256215225 20350 20300 20350 20300 1025
458 20250318 121900 3235407575 20300 20300 20300 20250 76
459 20250318 121800 3233867225 20300 20300 20300 20250 56
460 20250318 121700 3232732025 20300 20300 20300 20250 95
461 20250318 121600 3230806775 20300 20300 20300 20250 16
462 20250318 121500 3230482125 20300 20250 20300 20250 240
463 20250318 121400 3225617475 20300 20300 20300 20300 107
464 20250318 121300 3223445375 20300 20300 20350 20300 232
465 20250318 121200 3218733625 20300 20300 20350 20250 78
466 20250318 121100 3217151325 20300 20250 20300 20250 534
467 20250318 121000 3206314325 20300 20300 20300 20300 45
468 20250318 120900 3205400825 20300 20300 20300 20250 116
469 20250318 120800 3203047625 20300 20350 20350 20300 263
470 20250318 120700 3197707575 20350 20300 20350 20250 21
471 20250318 120600 3197280575 20300 20350 20350 20300 532
472 20250318 120500 3186477125 20350 20350 20350 20350 73
473 20250318 120400 3184991575 20300 20350 20350 20300 120
474 20250318 120300 3182553875 20350 20350 20350 20300 27
475 20250318 120200 3182004475 20300 20350 20350 20300 72
476 20250318 120100 3180541675 20300 20300 20350 20300 135
477 20250318 120000 3177801025 20350 20350 20350 20300 100
478 20250318 115900 3175769675 20350 20350 20350 20350 43
479 20250318 115800 3174894625 20350 20350 20350 20300 28
480 20250318 115700 3174324875 20350 20300 20350 20300 240
481 20250318 115600 3169451525 20300 20250 20300 20250 302
482 20250318 115500 3163331125 20300 20300 20300 20250 33
483 20250318 115400 3162661475 20300 20250 20300 20250 235
484 20250318 115300 3157893775 20300 20300 20300 20250 2018
485 20250318 115200 3116928425 20350 20350 20350 20300 120
486 20250318 115100 3114489075 20300 20350 20350 20300 103
487 20250318 115000 3112396925 20350 20350 20350 20300 37
488 20250318 114900 3111644025 20300 20350 20350 20300 80
489 20250318 114800 3110018775 20300 20350 20350 20300 25
490 20250318 114700 3109510075 20350 20350 20350 20300 114
491 20250318 114600 3107194375 20350 20350 20350 20350 2
492 20250318 114500 3107153675 20350 20300 20350 20300 76
493 20250318 114400 3105609625 20350 20350 20400 20350 27
494 20250318 114300 3105060075 20350 20300 20350 20300 108
495 20250318 114200 3102866525 20350 20300 20350 20300 305
496 20250318 114100 3096663775 20400 20350 20400 20300 79
497 20250318 114000 3095058475 20300 20350 20350 20300 26
498 20250318 113900 3094529425 20350 20350 20350 20300 169
499 20250318 113800 3091098425 20350 20300 20350 20300 517
500 20250318 113700 3080602275 20350 20300 20350 20250 2358
501 20250318 113600 3032736925 20350 20350 20350 20300 805
502 20250318 113500 3016393925 20300 20350 20350 20300 26
503 20250318 113400 3015864925 20300 20350 20350 20300 102
504 20250318 113300 3013792775 20300 20350 20350 20300 322
505 20250318 113200 3007246925 20300 20350 20350 20300 266
506 20250318 113100 3001836975 20350 20300 20350 20300 339
507 20250318 113000 2994953925 20350 20350 20350 20300 415
508 20250318 112900 2986517075 20350 20350 20350 20350 24
509 20250318 112800 2986028675 20350 20350 20350 20300 100
510 20250318 112700 2983996775 20300 20350 20350 20300 109
511 20250318 112600 2981782825 20350 20400 20400 20300 104
512 20250318 112500 2979668075 20300 20350 20350 20300 220
513 20250318 112400 2975192325 20300 20300 20350 20300 111
514 20250318 112300 2972938925 20350 20350 20400 20300 812
515 20250318 112200 2956445775 20350 20300 20350 20300 266
516 20250318 112100 2951036325 20350 20350 20350 20300 342
517 20250318 112000 2944080875 20350 20325 20350 20300 252
518 20250318 111900 2938955475 20350 20350 20350 20325 36
519 20250318 111800 2938223125 20350 20350 20350 20300 119
520 20250318 111700 2935805850 20300 20300 20400 20300 428
521 20250318 111600 2927102150 20350 20350 20400 20300 33
522 20250318 111500 2926430500 20350 20400 20400 20350 498
523 20250318 111400 2916296000 20400 20400 20400 20400 25
524 20250318 111300 2915786000 20350 20350 20400 20350 531
525 20250318 111200 2904977275 20400 20400 20400 20350 112
526 20250318 111100 2902696725 20400 20400 20450 20350 33
527 20250318 111000 2902023525 20400 20400 20450 20350 11
528 20250318 110900 2901799175 20400 20350 20450 20350 192
529 20250318 110800 2897890625 20400 20350 20450 20350 25
530 20250318 110700 2897380575 20400 20400 20400 20350 1226
531 20250318 110600 2872372725 20350 20400 20400 20350 264
532 20250318 110500 2866994875 20400 20350 20400 20350 213
533 20250318 110400 2862653775 20400 20450 20450 20400 608
534 20250318 110300 2850249425 20400 20450 20450 20400 193
535 20250318 110200 2846309525 20450 20450 20450 20450 26
536 20250318 110100 2845777825 20450 20450 20500 20450 25
537 20250318 110000 2845266425 20450 20450 20450 20400 216
538 20250318 105900 2840858225 20450 20450 20450 20400 78
539 20250318 105800 2839263175 20400 20450 20450 20400 141
540 20250318 105700 2836382125 20450 20450 20450 20400 194
541 20250318 105600 2832419025 20400 20500 20500 20400 363
542 20250318 105500 2824995975 20450 20450 20500 20450 290
543 20250318 105400 2819065375 20500 20500 20500 20450 165
544 20250318 105300 2815689825 20500 20500 20500 20450 207
545 20250318 105200 2811455325 20500 20450 20500 20450 101
546 20250318 105100 2809388425 20500 20500 20500 20450 143
547 20250318 105000 2806461125 20500 20500 20500 20450 115
548 20250318 104900 2804107825 20500 20450 20500 20400 303
549 20250318 104800 2797920925 20400 20450 20500 20400 205
550 20250318 104700 2793731825 20500 20500 20500 20450 246
551 20250318 104600 2788699875 20500 20400 20500 20400 139
552 20250318 104500 2785859775 20500 20450 20500 20400 209
553 20250318 104400 2781593775 20450 20450 20500 20400 235
554 20250318 104300 2776787925 20450 20450 20450 20400 372
555 20250318 104200 2769180775 20400 20400 20450 20350 180
556 20250318 104100 2765511925 20400 20450 20450 20400 592
557 20250318 104000 2753433675 20450 20450 20450 20450 11
558 20250318 103900 2753208725 20450 20450 20450 20400 300
559 20250318 103800 2747082175 20450 20450 20450 20400 38
560 20250318 103700 2746305125 20400 20450 20450 20400 77
561 20250318 103600 2744732975 20450 20450 20450 20400 111
562 20250318 103500 2742467225 20450 20400 20450 20400 117
563 20250318 103400 2740078975 20450 20450 20500 20450 28
564 20250318 103300 2739506175 20450 20450 20450 20400 460
565 20250318 103200 2730105775 20450 20450 20450 20450 24
566 20250318 103100 2729614975 20450 20400 20450 20400 143
567 20250318 103000 2726696425 20450 20500 20500 20400 493
568 20250318 102900 2716618725 20450 20475 20500 20450 804
569 20250318 102800 2700175325 20450 20500 20550 20450 98
570 20250318 102700 2698167175 20450 20500 20500 20450 163
571 20250318 102600 2694829975 20500 20500 20500 20450 297
572 20250318 102500 2688741725 20500 20450 20500 20450 50
573 20250318 102400 2687718475 20500 20450 20550 20450 386
574 20250318 102300 2679805275 20450 20500 20550 20350 2834
575 20250318 102200 2621886325 20550 20500 20550 20500 315
576 20250318 102100 2615426575 20500 20400 20500 20400 1579
577 20250318 102000 2583132325 20450 20450 20450 20400 153
578 20250318 101900 2580005925 20450 20450 20450 20400 54
579 20250318 101800 2578902575 20400 20400 20450 20350 307
580 20250318 101700 2572638975 20450 20450 20450 20400 478
581 20250318 101600 2562883975 20400 20400 20400 20350 744
582 20250318 101500 2547732025 20350 20400 20400 20350 368
583 20250318 101400 2540232025 20400 20450 20450 20350 377
584 20250318 101300 2532542425 20450 20450 20450 20450 172
585 20250318 101200 2529025025 20400 20500 20500 20400 1097
586 20250318 101100 2506593625 20500 20500 20550 20450 4137
587 20250318 101000 2421785125 20450 20450 20450 20450 96
588 20250318 100900 2419821925 20450 20450 20450 20400 1767
589 20250318 100800 2383744825 20450 20450 20450 20450 80
590 20250318 100700 2382108825 20450 20400 20500 20350 533
591 20250318 100600 2371214075 20400 20400 20400 20350 954
592 20250318 100500 2351775875 20400 20400 20450 20350 209
593 20250318 100400 2347511375 20350 20400 20400 20350 31
594 20250318 100300 2346879125 20400 20350 20400 20300 3322
595 20250318 100200 2279281575 20350 20350 20450 20250 5932
596 20250318 100100 2158866275 20350 20400 20400 20300 1769
597 20250318 100000 2122884425 20350 20350 20400 20300 3162
598 20250318 095900 2058617375 20350 20400 20400 20350 601
599 20250318 095800 2046359675 20400 20450 20500 20350 2231
600 20250318 095700 2000815225 20450 20450 20500 20400 207
601 20250318 095600 1996579375 20500 20500 20500 20450 601
602 20250318 095500 1984286475 20400 20500 20500 20400 1798
603 20250318 095400 1947520325 20450 20450 20550 20450 492
604 20250318 095300 1937437325 20500 20600 20600 20450 3123
605 20250318 095200 1873370475 20600 20550 20650 20550 184
606 20250318 095100 1869588375 20600 20650 20650 20500 1417
607 20250318 095000 1840439825 20650 20600 20650 20550 391
608 20250318 094900 1832385525 20650 20600 20650 20550 1141
609 20250318 094800 1808885325 20550 20600 20650 20550 1223
610 20250318 094700 1783683425 20600 20600 20600 20500 253
611 20250318 094600 1778483325 20500 20600 20600 20500 656
612 20250318 094500 1764999825 20600 20600 20600 20550 857
613 20250318 094400 1747376275 20600 20550 20600 20500 290
614 20250318 094300 1741415875 20550 20600 20600 20500 1025
615 20250318 094200 1720334075 20500 20600 20600 20500 475
616 20250318 094100 1710575975 20550 20550 20600 20500 2959
617 20250318 094000 1649777025 20550 20550 20600 20500 3340
618 20250318 093900 1581224275 20550 20650 20700 20550 1466
619 20250318 093800 1551034225 20650 20650 20700 20600 985
620 20250318 093700 1530721475 20700 20600 20700 20600 1482
621 20250318 093600 1500146025 20600 20600 20650 20550 449
622 20250318 093500 1490892425 20600 20650 20650 20600 818
623 20250318 093400 1474040025 20650 20650 20650 20625 713
624 20250318 093300 1459318325 20600 20650 20650 20600 313
625 20250318 093200 1452866775 20700 20650 20700 20650 142
626 20250318 093100 1449934425 20650 20650 20650 20600 452
627 20250318 093000 1440602225 20550 20650 20650 20550 756
628 20250318 092900 1425006875 20650 20750 20750 20500 8651
629 20250318 092800 1247037775 20700 20700 20700 20650 1683
630 20250318 092700 1212278025 20750 20650 20750 20650 12014
631 20250318 092600 963599025 20700 20800 20850 20650 5513
632 20250318 092500 849302775 20850 20850 20850 20800 278
633 20250318 092400 843507475 20700 20800 20900 20700 4496
634 20250318 092300 750090325 20850 20850 20900 20850 825
635 20250318 092200 732888825 20850 20850 20900 20850 310
636 20250318 092100 726425125 20900 20900 20900 20850 184
637 20250318 092000 722580600 20900 20900 20900 20900 302
638 20250318 091900 716268800 20900 20900 20900 20850 495
639 20250318 091800 705940300 20950 20900 20950 20800 1010
640 20250318 091700 684830350 20900 20850 20950 20850 228
641 20250318 091600 680075050 20850 20900 20900 20850 409
642 20250318 091500 671547350 20850 20950 20950 20800 1108
643 20250318 091400 648426450 20950 20900 20950 20900 533
644 20250318 091300 637268300 20900 20800 20900 20800 1114
645 20250318 091200 614042650 20800 20800 20800 20750 289
646 20250318 091100 608045150 20750 20850 20850 20750 210
647 20250318 091000 603677800 20850 20850 20850 20750 2192
648 20250318 090900 558106500 20850 20900 20900 20850 591
649 20250318 090800 545772350 20900 20900 20900 20850 531
650 20250318 090700 534687250 20900 20950 20950 20900 1517
651 20250318 090600 502955550 20950 20900 21000 20850 2545
652 20250318 090500 449754250 20900 20850 20900 20800 1706
653 20250318 090400 414154850 20850 20800 20850 20750 838
654 20250318 090300 396748950 20850 20850 20950 20800 3473
655 20250318 090200 324421550 20950 20950 20950 20850 1820
656 20250318 090100 286353150 21050 21100 21100 20900 6101
657 20250318 090000 158168000 21150 21150 21150 21050 7482