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

659
079900/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195700,25030714300,58200,58200,58200,58200,14697
20250318,195600,25030714300,58200,58200,58200,58200,0
20250318,195500,25030714300,58200,58200,58200,58200,0
20250318,195400,25030714300,58200,58200,58200,58200,0
20250318,195300,25030714300,58200,58200,58200,58200,0
20250318,195200,25030714300,58200,58200,58200,58200,0
20250318,195100,25030714300,58200,58200,58200,58200,0
20250318,195000,25030714300,58200,58200,58200,58200,0
20250318,194900,25030714300,58200,58200,58200,58200,0
20250318,194800,25030714300,58200,58200,58200,58200,0
20250318,194700,25030714300,58200,58200,58200,58200,0
20250318,194600,25030714300,58200,58200,58200,58200,0
20250318,194500,25030714300,58200,58200,58200,58200,0
20250318,194400,25030714300,58200,58200,58200,58200,0
20250318,194300,25030714300,58200,58200,58200,58200,0
20250318,194200,25030714300,58200,58200,58200,58200,0
20250318,194100,25030714300,58200,58200,58200,58200,0
20250318,194000,25030714300,58200,58200,58200,58200,0
20250318,193900,25030714300,58200,58200,58200,58200,0
20250318,193800,25030714300,58200,58200,58200,58200,0
20250318,193700,25030714300,58200,58200,58200,58200,0
20250318,193600,25030714300,58200,58200,58200,58200,0
20250318,193500,25030714300,58200,58200,58200,58200,0
20250318,193400,25030714300,58200,58200,58200,58200,0
20250318,193300,25030714300,58200,58200,58200,58200,0
20250318,193200,25030714300,58200,58200,58200,58200,0
20250318,193100,25030714300,58200,58200,58200,58200,0
20250318,193000,25030714300,58200,58200,58200,58200,0
20250318,192900,25030714300,58200,58200,58200,58200,0
20250318,192800,25030714300,58200,58200,58200,58200,0
20250318,192700,25030714300,58200,58200,58200,58200,14697
20250318,192600,25030714300,58200,58200,58200,58200,0
20250318,192500,25030714300,58200,58200,58200,58200,0
20250318,192400,25030714300,58200,58200,58200,58200,0
20250318,192300,25030714300,58200,58200,58200,58200,0
20250318,192200,25030714300,58200,58200,58200,58200,0
20250318,192100,25030714300,58200,58200,58200,58200,0
20250318,192000,25030714300,58200,58200,58200,58200,0
20250318,191900,25030714300,58200,58200,58200,58200,0
20250318,191800,25030714300,58200,58200,58200,58200,0
20250318,191700,25030714300,58200,58200,58200,58200,0
20250318,191600,25030714300,58200,58200,58200,58200,0
20250318,191500,25030714300,58200,58200,58200,58200,0
20250318,191400,25030714300,58200,58200,58200,58200,0
20250318,191300,25030714300,58200,58200,58200,58200,0
20250318,191200,25030714300,58200,58200,58200,58200,0
20250318,191100,25030714300,58200,58200,58200,58200,0
20250318,191000,25030714300,58200,58200,58200,58200,0
20250318,190900,25030714300,58200,58200,58200,58200,0
20250318,190800,25030714300,58200,58200,58200,58200,0
20250318,190700,25030714300,58200,58200,58200,58200,0
20250318,190600,25030714300,58200,58200,58200,58200,0
20250318,190500,25030714300,58200,58200,58200,58200,0
20250318,190400,25030714300,58200,58200,58200,58200,0
20250318,190300,25030714300,58200,58200,58200,58200,0
20250318,190200,25030714300,58200,58200,58200,58200,0
20250318,190100,25030714300,58200,58200,58200,58200,0
20250318,190000,25030714300,58200,58200,58200,58200,0
20250318,185900,25030714300,58200,58200,58200,58200,0
20250318,185800,25030714300,58200,58200,58200,58200,0
20250318,185700,25030714300,58200,58200,58200,58200,14697
20250318,185600,25030714300,58200,58200,58200,58200,0
20250318,185500,25030714300,58200,58200,58200,58200,0
20250318,185400,25030714300,58200,58200,58200,58200,0
20250318,185300,25030714300,58200,58200,58200,58200,0
20250318,185200,25030714300,58200,58200,58200,58200,0
20250318,185100,25030714300,58200,58200,58200,58200,0
20250318,185000,25030714300,58200,58200,58200,58200,0
20250318,184900,25030714300,58200,58200,58200,58200,0
20250318,184800,25030714300,58200,58200,58200,58200,0
20250318,184700,25030714300,58200,58200,58200,58200,0
20250318,184600,25030714300,58200,58200,58200,58200,0
20250318,184500,25030714300,58200,58200,58200,58200,0
20250318,184400,25030714300,58200,58200,58200,58200,0
20250318,184300,25030714300,58200,58200,58200,58200,0
20250318,184200,25030714300,58200,58200,58200,58200,0
20250318,184100,25030714300,58200,58200,58200,58200,0
20250318,184000,25030714300,58200,58200,58200,58200,0
20250318,183900,25030714300,58200,58200,58200,58200,0
20250318,183800,25030714300,58200,58200,58200,58200,0
20250318,183700,25030714300,58200,58200,58200,58200,0
20250318,183600,25030714300,58200,58200,58200,58200,0
20250318,183500,25030714300,58200,58200,58200,58200,0
20250318,183400,25030714300,58200,58200,58200,58200,0
20250318,183300,25030714300,58200,58200,58200,58200,0
20250318,183200,25030714300,58200,58200,58200,58200,0
20250318,183100,25030714300,58200,58200,58200,58200,0
20250318,183000,25030714300,58200,58200,58200,58200,0
20250318,182900,25030714300,58200,58200,58200,58200,0
20250318,182800,25030714300,58200,58200,58200,58200,0
20250318,182700,25030714300,58200,58200,58200,58200,14697
20250318,182600,25030714300,58200,58200,58200,58200,0
20250318,182500,25030714300,58200,58200,58200,58200,0
20250318,182400,25030714300,58200,58200,58200,58200,0
20250318,182300,25030714300,58200,58200,58200,58200,0
20250318,182200,25030714300,58200,58200,58200,58200,0
20250318,182100,25030714300,58200,58200,58200,58200,0
20250318,182000,25030714300,58200,58200,58200,58200,0
20250318,181900,25030714300,58200,58200,58200,58200,0
20250318,181800,25030714300,58200,58200,58200,58200,0
20250318,181700,25030714300,58200,58200,58200,58200,0
20250318,181600,25030714300,58200,58200,58200,58200,0
20250318,181500,25030714300,58200,58200,58200,58200,0
20250318,181400,25030714300,58200,58200,58200,58200,0
20250318,181300,25030714300,58200,58200,58200,58200,0
20250318,181200,25030714300,58200,58200,58200,58200,0
20250318,181100,25030714300,58200,58200,58200,58200,0
20250318,181000,25030714300,58200,58200,58200,58200,0
20250318,180900,25030714300,58200,58200,58200,58200,0
20250318,180800,25030714300,58200,58200,58200,58200,0
20250318,180700,25030714300,58200,58200,58200,58200,0
20250318,180600,25030714300,58200,58200,58200,58200,0
20250318,180500,25030714300,58200,58200,58200,58200,0
20250318,180400,25030714300,58200,58200,58200,58200,0
20250318,180300,25030714300,58200,58200,58200,58200,0
20250318,180200,25030714300,58200,58200,58200,58200,0
20250318,180100,25030714300,58200,58200,58200,58200,0
20250318,180000,25030714300,58200,58200,58200,58200,0
20250318,175900,25030714300,58200,58200,58200,58200,0
20250318,175800,25030714300,58200,58200,58200,58200,0
20250318,175700,25030714300,58200,58200,58200,58200,14697
20250318,175600,25030714300,58200,58200,58200,58200,0
20250318,175500,25030714300,58200,58200,58200,58200,0
20250318,175400,25030714300,58200,58200,58200,58200,0
20250318,175300,25030714300,58200,58200,58200,58200,0
20250318,175200,25030714300,58200,58200,58200,58200,0
20250318,175100,25030714300,58200,58200,58200,58200,0
20250318,175000,25030714300,58200,58200,58200,58200,0
20250318,174900,25030714300,58200,58200,58200,58200,0
20250318,174800,25030714300,58200,58200,58200,58200,0
20250318,174700,25030714300,58200,58200,58200,58200,0
20250318,174600,25030714300,58200,58200,58200,58200,0
20250318,174500,25030714300,58200,58200,58200,58200,0
20250318,174400,25030714300,58200,58200,58200,58200,0
20250318,174300,25030714300,58200,58200,58200,58200,0
20250318,174200,25030714300,58200,58200,58200,58200,0
20250318,174100,25030714300,58200,58200,58200,58200,0
20250318,174000,25030714300,58200,58200,58200,58200,0
20250318,173900,25030714300,58200,58200,58200,58200,0
20250318,173800,25030714300,58200,58200,58200,58200,0
20250318,173700,25030714300,58200,58200,58200,58200,0
20250318,173600,25030714300,58200,58200,58200,58200,0
20250318,173500,25030714300,58200,58200,58200,58200,0
20250318,173400,25030714300,58200,58200,58200,58200,0
20250318,173300,25030714300,58200,58200,58200,58200,0
20250318,173200,25030714300,58200,58200,58200,58200,0
20250318,173100,25030714300,58200,58200,58200,58200,0
20250318,173000,25030714300,58200,58200,58200,58200,0
20250318,172900,25030714300,58200,58200,58200,58200,0
20250318,172800,25030714300,58200,58200,58200,58200,0
20250318,172700,25030714300,58200,58200,58200,58200,14697
20250318,172600,25030714300,58200,58200,58200,58200,0
20250318,172500,25030714300,58200,58200,58200,58200,0
20250318,172400,25030714300,58200,58200,58200,58200,0
20250318,172300,25030714300,58200,58200,58200,58200,0
20250318,172200,25030714300,58200,58200,58200,58200,0
20250318,172100,25030714300,58200,58200,58200,58200,0
20250318,172000,25030714300,58200,58200,58200,58200,0
20250318,171900,25030714300,58200,58200,58200,58200,0
20250318,171800,25030714300,58200,58200,58200,58200,0
20250318,171700,25030714300,58200,58200,58200,58200,0
20250318,171600,25030714300,58200,58200,58200,58200,0
20250318,171500,25030714300,58200,58200,58200,58200,0
20250318,171400,25030714300,58200,58200,58200,58200,0
20250318,171300,25030714300,58200,58200,58200,58200,0
20250318,171200,25030714300,58200,58200,58200,58200,0
20250318,171100,25030714300,58200,58200,58200,58200,0
20250318,171000,25030714300,58200,58200,58200,58200,0
20250318,170900,25030714300,58200,58200,58200,58200,0
20250318,170800,25030714300,58200,58200,58200,58200,0
20250318,170700,25030714300,58200,58200,58200,58200,0
20250318,170600,25030714300,58200,58200,58200,58200,0
20250318,170500,25030714300,58200,58200,58200,58200,0
20250318,170400,25030714300,58200,58200,58200,58200,0
20250318,170300,25030714300,58200,58200,58200,58200,0
20250318,170200,25030714300,58200,58200,58200,58200,0
20250318,170100,25030714300,58200,58200,58200,58200,0
20250318,170000,25030714300,58200,58200,58200,58200,0
20250318,165900,25030714300,58200,58200,58200,58200,0
20250318,165800,25030714300,58200,58200,58200,58200,0
20250318,165700,25030714300,58200,58200,58200,58200,14697
20250318,165600,25030714300,58200,58200,58200,58200,0
20250318,165500,25030714300,58200,58200,58200,58200,0
20250318,165400,25030714300,58200,58200,58200,58200,0
20250318,165300,25030714300,58200,58200,58200,58200,0
20250318,165200,25030714300,58200,58200,58200,58200,0
20250318,165100,25030714300,58200,58200,58200,58200,0
20250318,165000,25030714300,58200,58200,58200,58200,0
20250318,164900,25030714300,58200,58200,58200,58200,0
20250318,164800,25030714300,58200,58200,58200,58200,0
20250318,164700,25030714300,58200,58200,58200,58200,0
20250318,164600,25030714300,58200,58200,58200,58200,0
20250318,164500,25030714300,58200,58200,58200,58200,0
20250318,164400,25030714300,58200,58200,58200,58200,0
20250318,164300,25030714300,58200,58200,58200,58200,0
20250318,164200,25030714300,58200,58200,58200,58200,0
20250318,164100,25030714300,58200,58200,58200,58200,0
20250318,164000,25030714300,58200,58200,58200,58200,0
20250318,163900,25030714300,58200,58200,58200,58200,0
20250318,163800,25030714300,58200,58200,58200,58200,0
20250318,163700,25030714300,58200,58200,58200,58200,0
20250318,163600,25030714300,58200,58200,58200,58200,0
20250318,163500,25030714300,58200,58200,58200,58200,0
20250318,163400,25030714300,58200,58200,58200,58200,0
20250318,163300,25030714300,58200,58200,58200,58200,0
20250318,163200,25030714300,58200,58200,58200,58200,0
20250318,163100,25030714300,58200,58200,58200,58200,0
20250318,163000,25030714300,58200,58200,58200,58200,0
20250318,162900,25030714300,58200,58200,58200,58200,0
20250318,162800,25030714300,58200,58200,58200,58200,0
20250318,162700,25030714300,58200,58200,58200,58200,14697
20250318,162600,25030714300,58200,58200,58200,58200,0
20250318,162500,25030714300,58200,58200,58200,58200,0
20250318,162400,25030714300,58200,58200,58200,58200,0
20250318,162300,25030714300,58200,58200,58200,58200,0
20250318,162200,25030714300,58200,58200,58200,58200,0
20250318,162100,25030714300,58200,58200,58200,58200,0
20250318,162000,25030714300,58200,58200,58200,58200,0
20250318,161900,25030714300,58200,58200,58200,58200,0
20250318,161800,25030714300,58200,58200,58200,58200,0
20250318,161700,25030714300,58200,58200,58200,58200,0
20250318,161600,25030714300,58200,58200,58200,58200,0
20250318,161500,25030714300,58200,58200,58200,58200,0
20250318,161400,25030714300,58200,58200,58200,58200,0
20250318,161300,25030714300,58200,58200,58200,58200,0
20250318,161200,25030714300,58200,58200,58200,58200,0
20250318,161100,25030714300,58200,58200,58200,58200,0
20250318,161000,25030714300,58200,58200,58200,58200,0
20250318,160900,25030714300,58200,58200,58200,58200,0
20250318,160800,25030714300,58200,58200,58200,58200,0
20250318,160700,25030714300,58200,58200,58200,58200,0
20250318,160600,25030714300,58200,58200,58200,58200,0
20250318,160500,25030714300,58200,58200,58200,58200,0
20250318,160400,25030714300,58200,58200,58200,58200,0
20250318,160300,25030714300,58200,58200,58200,58200,0
20250318,160200,25030714300,58200,58200,58200,58200,0
20250318,160100,25030714300,58200,58200,58200,58200,0
20250318,160000,25030714300,58200,58200,58200,58200,0
20250318,155900,25030714300,58200,58200,58200,58200,0
20250318,155800,25030714300,58200,58200,58200,58200,0
20250318,155700,25030714300,58200,58200,58200,58200,14697
20250318,155600,25030714300,58200,58200,58200,58200,0
20250318,155500,25030714300,58200,58200,58200,58200,0
20250318,155400,25030714300,58200,58200,58200,58200,0
20250318,155300,25030714300,58200,58200,58200,58200,0
20250318,155200,25030714300,58200,58200,58200,58200,0
20250318,155100,25030714300,58200,58200,58200,58200,0
20250318,155000,25030714300,58200,58200,58200,58200,0
20250318,154900,25030714300,58200,58200,58200,58200,0
20250318,154800,25030714300,58200,58200,58200,58200,0
20250318,154700,25030714300,58200,58200,58200,58200,0
20250318,154600,25030714300,58200,58200,58200,58200,0
20250318,154500,25030714300,58200,58200,58200,58200,0
20250318,154400,25030714300,58200,58200,58200,58200,0
20250318,154300,25030714300,58200,58200,58200,58200,0
20250318,154200,25030714300,58200,58200,58200,58200,0
20250318,154100,25030714300,58200,58200,58200,58200,0
20250318,154000,25030714300,58200,58200,58200,58200,0
20250318,153900,25030714300,58200,58200,58200,58200,0
20250318,153800,25030714300,58200,58200,58200,58200,0
20250318,153700,25030714300,58200,58200,58200,58200,0
20250318,153600,25030714300,58200,58200,58200,58200,0
20250318,153500,25030714300,58200,58200,58200,58200,0
20250318,153400,25030714300,58200,58200,58200,58200,0
20250318,153300,25030714300,58200,58200,58200,58200,0
20250318,153200,25030714300,58200,58200,58200,58200,0
20250318,153100,25030714300,58200,58200,58200,58200,0
20250318,153000,25030714300,58200,58200,58200,58200,14697
20250318,152900,24175348900,58050,58050,58050,58050,0
20250318,152800,24175348900,58050,58050,58050,58050,0
20250318,152700,24175348900,58050,58050,58050,58050,0
20250318,152600,24175348900,58050,58050,58050,58050,0
20250318,152500,24175348900,58050,58050,58050,58050,0
20250318,152400,24175348900,58050,58050,58050,58050,0
20250318,152300,24175348900,58050,58050,58050,58050,0
20250318,152200,24175348900,58050,58050,58050,58050,0
20250318,152100,24175348900,58050,58050,58050,58050,0
20250318,152000,24175348900,58050,58050,58050,58050,0
20250318,151900,24175348900,58050,57800,58100,57800,4072
20250318,151800,23939256600,57800,57800,57900,57700,1042
20250318,151700,23879021200,57900,58000,58000,57800,2545
20250318,151600,23731671850,58000,58000,58100,57900,1035
20250318,151500,23671647300,58000,57900,58100,57800,5125
20250318,151400,23374461300,57900,57700,57900,57700,1277
20250318,151300,23300641200,57800,57600,57900,57500,3726
20250318,151200,23085542000,57600,57600,57700,57500,1011
20250318,151100,23027312800,57600,57600,57700,57500,1523
20250318,151000,22939587450,57600,57700,57700,57600,349
20250318,150900,22919473750,57600,57600,57700,57600,253
20250318,150800,22904895950,57600,57600,57700,57600,307
20250318,150700,22887199950,57600,57700,57700,57600,654
20250318,150600,22849526950,57500,57600,57700,57500,1105
20250318,150500,22785889550,57700,57600,57700,57600,1017
20250318,150400,22727225350,57600,57700,57700,57600,396
20250318,150300,22704393350,57700,57600,57700,57500,2089
20250318,150200,22583928450,57500,57600,57700,57500,696
20250318,150100,22543841200,57600,57500,57600,57500,379
20250318,150000,22522012900,57600,57600,57600,57500,347
20250318,145900,22502031900,57500,57400,57550,57400,454
20250318,145800,22475927800,57400,57400,57500,57400,232
20250318,145700,22462603600,57400,57500,57500,57400,428
20250318,145600,22438021100,57500,57500,57500,57500,429
20250318,145500,22413353600,57400,57500,57500,57400,410
20250318,145400,22389785800,57400,57400,57400,57300,498
20250318,145300,22361205300,57400,57300,57400,57300,340
20250318,145200,22341696900,57300,57400,57400,57300,281
20250318,145100,22325575200,57400,57400,57400,57300,256
20250318,145000,22310902100,57400,57400,57400,57300,1009
20250318,144900,22253079100,57400,57250,57400,57200,117
20250318,144800,22246380900,57250,57200,57400,57200,654
20250318,144700,22208931150,57200,57300,57400,57200,768
20250318,144600,22164931450,57300,57200,57300,57200,904
20250318,144500,22113166350,57200,57400,57400,57200,842
20250318,144400,22064939950,57300,57300,57400,57200,848
20250318,144300,22016354950,57200,57400,57400,57100,4157
20250318,144200,21778402750,57400,57600,57600,57400,2112
20250318,144100,21657068400,57500,57500,57600,57500,724
20250318,144000,21615418700,57600,57600,57600,57500,705
20250318,143900,21574862800,57600,57600,57700,57500,2614
20250318,143800,21424358550,57650,57700,57700,57600,125
20250318,143700,21417147350,57700,57700,57700,57700,413
20250318,143600,21393317250,57600,57700,57700,57600,429
20250318,143500,21368603450,57700,57700,57800,57600,829
20250318,143400,21320770350,57800,57600,57800,57600,795
20250318,143300,21274918750,57650,57700,57700,57600,322
20250318,143200,21256357950,57700,57700,57700,57700,774
20250318,143100,21211698150,57600,57700,57700,57600,1184
20250318,143000,21143427450,57700,57600,57800,57600,2741
20250318,142900,20985267050,57600,57600,57700,57600,3131
20250318,142800,20804720900,57600,57850,57900,57600,3377
20250318,142700,20609848000,57850,57900,57900,57800,1326
20250318,142600,20533113150,57900,58000,58000,57900,736
20250318,142500,20490449700,57900,58000,58100,57900,1330
20250318,142400,20413378100,58000,58100,58150,57900,1486
20250318,142300,20327161400,58100,58000,58100,58000,725
20250318,142200,20285109950,57900,58000,58100,57900,2307
20250318,142100,20151309050,58000,58100,58200,58000,1285
20250318,142000,20076719500,58100,58100,58200,58100,894
20250318,141900,20024752600,58100,58200,58200,58100,1980
20250318,141800,19909618300,58200,58300,58300,58200,2351
20250318,141700,19772730100,58300,58100,58300,58100,3432
20250318,141600,19572944850,58200,58300,58300,58000,3536
20250318,141500,19367450000,58300,58300,58300,58200,3708
20250318,141400,19151375400,58300,58200,58400,58200,8565
20250318,141300,18651860050,58300,58100,58300,58000,9016
20250318,141200,18127075700,58200,58000,58200,58000,8063
20250318,141100,17658875900,58000,57650,58000,57600,17642
20250318,141000,16638429500,57650,57500,57650,57500,709
20250318,140900,16597590300,57500,57600,57600,57500,347
20250318,140800,16577615250,57600,57500,57700,57500,1236
20250318,140700,16506416250,57500,57600,57600,57500,576
20250318,140600,16473275200,57600,57650,57700,57600,940
20250318,140500,16419127100,57600,57700,57700,57600,854
20250318,140400,16369872750,57700,57650,57700,57600,1699
20250318,140300,16271985200,57700,57600,57700,57600,828
20250318,140200,16224282950,57700,57700,57700,57600,590
20250318,140100,16190259750,57700,57500,57700,57400,3082
20250318,140000,16012809650,57400,57500,57500,57400,421
20250318,135900,15988615400,57550,57500,57600,57500,586
20250318,135800,15954909250,57500,57500,57500,57400,1000
20250318,135700,15897417950,57500,57400,57500,57400,541
20250318,135600,15866349950,57400,57500,57500,57400,226
20250318,135500,15853364450,57400,57500,57500,57400,1530
20250318,135400,15765408250,57500,57600,57600,57500,313
20250318,135300,15747405750,57500,57700,57700,57500,2255
20250318,135200,15617478450,57600,57700,57700,57600,1328
20250318,135100,15540886350,57600,57650,57700,57600,1062
20250318,135000,15479644400,57700,57600,57700,57600,4396
20250318,134900,15226054500,57600,57500,57700,57500,3756
20250318,134800,15009713100,57500,57500,57600,57500,480
20250318,134700,14982110900,57500,57450,57500,57400,1896
20250318,134600,14873101200,57450,57600,57600,57450,569
20250318,134500,14840369000,57500,57600,57700,57500,1689
20250318,134400,14743123500,57500,57600,57700,57500,6450
20250318,134300,14371577500,57500,57400,57500,57300,4617
20250318,134200,14106173650,57500,57300,57500,57300,501
20250318,134100,14077394350,57300,57400,57400,57200,3242
20250318,134000,13891475250,57400,57400,57400,57350,181
20250318,133900,13881088000,57300,57300,57500,57300,3211
20250318,133800,13696794700,57300,57300,57400,57300,242
20250318,133700,13682921350,57300,57400,57500,57300,1240
20250318,133600,13611751500,57400,57200,57400,57200,3589
20250318,133500,13406013400,57200,57000,57200,57000,284
20250318,133400,13389789500,57100,57000,57100,56900,4370
20250318,133300,13140446450,57000,56900,57000,56900,358
20250318,133200,13120072050,56900,57000,57000,56900,20
20250318,133100,13118933950,57000,57000,57000,56900,162
20250318,133000,13109711350,56900,56900,56900,56900,103
20250318,132900,13103850650,57000,56900,57000,56900,220
20250318,132800,13091329950,56900,57000,57000,56900,143
20250318,132700,13083191950,56900,57000,57000,56900,219
20250318,132600,13070710150,57000,56900,57000,56900,234
20250318,132500,13057374350,57000,56900,57000,56800,2624
20250318,132400,12907869250,56900,56800,56900,56800,332
20250318,132300,12888982050,56800,56800,56900,56800,178
20250318,132200,12878865950,56900,56900,56900,56800,142
20250318,132100,12870796950,56900,56900,56900,56800,194
20250318,132000,12859762850,57000,57000,57000,56900,63
20250318,131900,12856172850,56900,56800,56900,56800,309
20250318,131800,12838607250,56800,56900,56900,56800,1460
20250318,131700,12755537050,56900,56900,57000,56900,133
20250318,131600,12747969250,56900,56900,56900,56900,279
20250318,131500,12732094150,57000,57000,57000,57000,151
20250318,131400,12723487150,57000,56900,57000,56900,27
20250318,131300,12721950750,56900,57000,57000,56900,16
20250318,131200,12721039950,57000,57000,57000,56900,211
20250318,131100,12709030650,57000,57000,57100,57000,1403
20250318,131000,12629051850,57000,57100,57100,57000,246
20250318,130900,12615008850,57100,57100,57100,57000,2269
20250318,130800,12485602400,57100,57100,57100,57000,246
20250318,130700,12471559600,57100,56800,57100,56800,2724
20250318,130600,12316311600,56800,56900,56900,56800,561
20250318,130500,12284390800,57000,57000,57000,56900,155
20250318,130400,12275565800,57000,56800,57000,56800,597
20250318,130300,12241595300,56800,56700,56900,56700,2108
20250318,130200,12121862700,56700,56700,56700,56700,151
20250318,130100,12113301000,56700,56700,56700,56700,627
20250318,130000,12077750100,56700,56700,56700,56700,18
20250318,125900,12076729500,56700,56800,56800,56700,19
20250318,125800,12075651950,56800,56800,56800,56800,53
20250318,125700,12072641550,56800,56700,56800,56700,38
20250318,125600,12070486150,56700,56700,56700,56600,1493
20250318,125500,11985833450,56700,56700,56800,56700,621
20250318,125400,11950622150,56800,56700,56800,56700,3262
20250318,125300,11765666550,56700,56700,56700,56600,652
20250318,125200,11728753050,56700,56600,56700,56600,94
20250318,125100,11723431750,56600,56600,56600,56500,231
20250318,125000,11710362150,56600,56600,56600,56500,113
20250318,124900,11703969950,56500,56600,56600,56500,190
20250318,124800,11693217900,56600,56600,56600,56600,49
20250318,124700,11690444500,56600,56500,56600,56500,15
20250318,124600,11689596500,56500,56500,56550,56500,108
20250318,124500,11683494450,56500,56600,56600,56500,111
20250318,124400,11677212550,56600,56600,56600,56500,164
20250318,124300,11667930250,56600,56600,56600,56500,109
20250318,124200,11661761850,56500,56500,56500,56500,52
20250318,124100,11658823850,56500,56500,56500,56500,181
20250318,124000,11648597350,56500,56700,56700,56500,2582
20250318,123900,11502572550,56700,56700,56700,56600,18
20250318,123800,11501552950,56700,56600,56700,56600,106
20250318,123700,11495549350,56600,56600,56600,56600,191
20250318,123600,11484738750,56600,56600,56600,56600,42
20250318,123500,11482361550,56600,56600,56600,56600,409
20250318,123400,11459212150,56600,56600,56700,56600,274
20250318,123300,11443703650,56600,56600,56600,56600,148
20250318,123200,11435326850,56600,56600,56600,56600,47
20250318,123100,11432666650,56600,56700,56700,56600,106
20250318,123000,11426664350,56700,56700,56700,56700,56
20250318,122900,11423489150,56600,56700,56700,56600,70
20250318,122800,11419521650,56700,56600,56700,56600,101
20250318,122700,11413802350,56700,56600,56700,56600,11
20250318,122600,11413178750,56600,56600,56700,56600,50
20250318,122500,11410346750,56600,56500,56600,56500,107
20250318,122400,11404291550,56500,56600,56600,56500,219
20250318,122300,11391896350,56600,56600,56700,56600,391
20250318,122200,11369765150,56700,56600,56700,56600,61
20250318,122100,11366306650,56600,56600,56600,56600,705
20250318,122000,11326403650,56600,56600,56700,56600,294
20250318,121900,11309763150,56600,56600,56600,56500,374
20250318,121800,11288615550,56600,56600,56600,56600,1252
20250318,121700,11217752350,56600,56600,56600,56600,205
20250318,121600,11206149350,56600,56700,56700,56600,180
20250318,121500,11195960150,56600,56600,56600,56600,390
20250318,121400,11173886150,56600,56600,56600,56600,308
20250318,121300,11156453350,56600,56600,56700,56600,268
20250318,121200,11141284150,56600,56600,56600,56600,7
20250318,121100,11140887950,56600,56700,56700,56600,147
20250318,121000,11132563250,56700,56600,56700,56600,390
20250318,120900,11110485450,56600,56600,56600,56600,65
20250318,120800,11106806450,56700,56600,56700,56600,81
20250318,120700,11102214550,56700,56600,56700,56600,38
20250318,120600,11100062850,56600,56700,56700,56600,58
20250318,120500,11096777550,56600,56600,56600,56600,38
20250318,120400,11094626750,56600,56700,56700,56600,14
20250318,120300,11093833250,56700,56600,56700,56600,104
20250318,120200,11087940750,56600,56600,56600,56600,55
20250318,120100,11084827750,56650,56600,56650,56600,68
20250318,120000,11080978900,56600,56600,56600,56600,74
20250318,115900,11076790500,56600,56700,56700,56600,73
20250318,115800,11072658200,56600,56600,56600,56600,331
20250318,115700,11053923600,56600,56700,56700,56600,352
20250318,115600,11033999800,56700,56600,56700,56600,144
20250318,115500,11025836900,56600,56700,56700,56600,179
20250318,115400,11015699100,56700,56700,56800,56700,606
20250318,115300,10981338400,56700,56700,56800,56700,55
20250318,115200,10978219700,56700,56700,56700,56700,11
20250318,115100,10977596000,56700,56700,56700,56700,91
20250318,115000,10972436300,56700,56800,56800,56700,44
20250318,114900,10969941000,56800,56800,56800,56800,43
20250318,114800,10967498600,56700,56700,56700,56700,140
20250318,114700,10959560600,56700,56800,56800,56700,113
20250318,114600,10953142700,56800,56800,56800,56700,333
20250318,114500,10934261250,56800,56800,56800,56700,220
20250318,114400,10921777900,56800,56700,56800,56600,3227
20250318,114300,10738723100,56700,56700,56700,56700,0
20250318,114200,10738723100,56700,56700,56700,56700,0
20250318,114100,10738723100,56700,56700,56700,56700,0
20250318,114000,10738723100,56700,56700,56700,56700,0
20250318,113900,10738723100,56700,56700,56700,56700,0
20250318,113800,10738723100,56700,56700,56700,56700,0
20250318,113700,10738723100,56700,56700,56700,56700,1
20250318,113600,10738666400,56700,56700,56700,56700,51
20250318,113500,10735774700,56700,56700,56700,56700,208
20250318,113400,10723981100,56700,56700,56700,56700,112
20250318,113300,10717630700,56700,56700,56800,56700,189
20250318,113200,10706914300,56700,56750,56800,56700,103
20250318,113100,10701064050,56750,56700,56750,56700,11
20250318,113000,10700440250,56800,56800,56800,56750,18
20250318,112900,10699418050,56800,56800,56800,56800,23
20250318,112800,10698111650,56800,56900,56900,56800,550
20250318,112700,10666871450,56900,56800,56900,56800,119
20250318,112600,10660112100,56800,56800,56800,56800,1
20250318,112500,10660055300,56800,56800,56800,56800,17
20250318,112400,10659089700,56900,56800,56900,56800,134
20250318,112300,10651476200,56800,56900,57000,56800,629
20250318,112200,10615694400,56900,56900,56900,56900,256
20250318,112100,10601128000,57000,56900,57000,56900,155
20250318,112000,10592307100,56900,57000,57000,56900,239
20250318,111900,10578685300,57000,57000,57100,57000,716
20250318,111800,10537862500,57000,57100,57100,57000,219
20250318,111700,10525369350,57100,57100,57100,57000,462
20250318,111600,10499001850,57000,57100,57100,57000,122
20250318,111500,10492043000,57100,57100,57100,57000,152
20250318,111400,10483369100,57100,57100,57100,57000,78
20250318,111300,10478916400,57000,57000,57100,57000,440
20250318,111200,10453809300,57000,56900,57050,56900,706
20250318,111100,10413568250,56900,56800,56900,56800,360
20250318,111000,10393086250,56800,56700,56900,56700,262
20250318,110900,10378204450,56800,56700,56800,56700,767
20250318,110800,10334689150,56700,56600,56700,56600,235
20250318,110700,10321385150,56600,56700,56700,56600,361
20250318,110600,10300933650,56700,56650,56700,56600,383
20250318,110500,10279252450,56700,56750,56750,56700,483
20250318,110400,10251866200,56700,56600,56700,56550,274
20250318,110300,10236341850,56600,56500,56650,56500,239
20250318,110200,10222822550,56500,56600,56600,56500,1681
20250318,110100,10127709150,56600,56600,56700,56600,535
20250318,110000,10097427750,56700,56600,56700,56600,76
20250318,105900,10093120450,56600,56600,56650,56600,904
20250318,105800,10041954000,56600,56600,56700,56600,160
20250318,105700,10032896200,56600,56700,56700,56600,479
20250318,105600,10005744500,56700,56700,56700,56700,71
20250318,105500,10001718800,56700,56700,56800,56700,308
20250318,105400,9984235200,56700,56700,56700,56700,147
20250318,105300,9975900300,56700,56700,56750,56700,1294
20250318,105200,9902530450,56700,56800,56900,56700,2189
20250318,105100,9778189650,56800,56900,56900,56800,132
20250318,105000,9770691850,56900,56800,56900,56800,910
20250318,104900,9718954750,56800,56800,56800,56800,747
20250318,104800,9676525150,56700,56800,56800,56700,234
20250318,104700,9663247250,56800,56700,56800,56700,124
20250318,104600,9656212400,56700,56800,56800,56700,293
20250318,104500,9639578500,56800,56700,56800,56700,326
20250318,104400,9621062300,56800,56800,56800,56700,304
20250318,104300,9603803000,56700,56750,56800,56700,493
20250318,104200,9575849200,56800,56850,56900,56800,1821
20250318,104100,9472416100,56800,56900,56900,56800,102
20250318,104000,9466619850,56900,56800,57000,56800,267
20250318,103900,9451435550,56800,56900,57000,56800,1969
20250318,103800,9339411350,56900,57000,57100,56900,438
20250318,103700,9314446900,57100,57100,57100,57000,118
20250318,103600,9307712200,57100,57200,57200,57100,724
20250318,103500,9266323000,57200,57100,57200,57000,343
20250318,103400,9246732500,57100,57100,57200,57100,436
20250318,103300,9221836400,56900,57000,57050,56900,513
20250318,103200,9192611550,57000,57000,57000,56900,275
20250318,103100,9176938650,57000,56900,57000,56900,155
20250318,103000,9168113450,56900,57000,57000,56900,438
20250318,102900,9143147550,57000,57000,57100,57000,1158
20250318,102800,9077124000,57000,56900,57000,56900,538
20250318,102700,9046503600,56900,56900,56950,56900,128
20250318,102600,9039219350,56900,56800,56900,56800,307
20250318,102500,9021765250,56800,56800,56900,56800,186
20250318,102400,9011188150,56900,56800,56900,56800,452
20250318,102300,8985473450,56800,56700,56800,56700,568
20250318,102200,8953243350,56700,56700,56900,56700,138
20250318,102100,8945417350,56700,56800,56900,56700,429
20250318,102000,8921051050,56800,56900,56900,56800,564
20250318,101900,8888972350,56900,56800,56900,56700,1292
20250318,101800,8815617350,56800,56800,56800,56700,771
20250318,101700,8771828650,56900,56900,56900,56800,1267
20250318,101600,8699779150,56900,56900,57000,56900,396
20250318,101500,8677244250,57000,57000,57000,56900,374
20250318,101400,8655936550,57100,57100,57100,57000,2140
20250318,101300,8533902050,57200,57100,57200,57000,611
20250318,101200,8499011250,57100,57200,57200,57100,774
20250318,101100,8454790650,57200,57200,57200,57000,1460
20250318,101000,8371479350,57100,57200,57300,57100,1752
20250318,100900,8271279550,57300,57400,57400,57200,1190
20250318,100800,8203089050,57400,57400,57500,57300,1926
20250318,100700,8092549250,57400,57600,57600,57400,2274
20250318,100600,7961836050,57600,57600,57700,57500,7096
20250318,100500,7553069150,57600,57500,57600,57500,3525
20250318,100400,7350066950,57500,57500,57600,57400,3192
20250318,100300,7166462000,57500,57600,57600,57400,2433
20250318,100200,7026567150,57500,57500,57600,57400,4614
20250318,100100,6761311950,57400,57150,57500,57100,7198
20250318,100000,6348752700,57150,56900,57200,56900,805
20250318,095900,6302737650,57000,57000,57200,56900,3974
20250318,095800,6075680050,57000,57100,57200,57000,1069
20250318,095700,6014634050,57100,57300,57300,57100,1918
20250318,095600,5904929050,57300,57200,57300,57100,3800
20250318,095500,5687648950,57200,56900,57200,56900,2926
20250318,095400,5520776050,56900,56900,57000,56900,837
20250318,095300,5473123800,56900,56900,57000,56800,1227
20250318,095200,5403198900,57000,56700,57000,56700,1914
20250318,095100,5294380150,56800,56700,56800,56600,842
20250318,095000,5246607350,56700,56600,56750,56600,610
20250318,094900,5212052600,56700,56700,56750,56600,873
20250318,094800,5162561350,56750,56800,56850,56700,1001
20250318,094700,5105732200,56800,56900,56900,56800,332
20250318,094600,5086862000,56900,56900,57000,56900,665
20250318,094500,5049020600,57000,57000,57000,56900,346
20250318,094400,5029332100,56900,56900,57000,56900,1079
20250318,094300,4967935800,57000,56900,57100,56900,596
20250318,094200,4933958300,56900,57000,57000,56800,1731
20250318,094100,4835402500,57000,57000,57100,57000,1615
20250318,094000,4743228000,57100,57100,57200,57000,1657
20250318,093900,4648667600,57100,57200,57300,57100,3110
20250318,093800,4470670450,57300,57300,57300,57200,5756
20250318,093700,4141164750,57200,57000,57300,56900,7038
20250318,093600,3739350050,57000,56900,57000,56800,2204
20250318,093500,3613867250,56900,56400,57000,56400,7250
20250318,093400,3202877050,56400,56500,56550,56400,1224
20250318,093300,3133731650,56500,56700,56700,56500,864
20250318,093200,3084850850,56600,56650,56700,56500,2795
20250318,093100,2926651900,56650,56700,56700,56650,378
20250318,093000,2905221650,56700,56700,56700,56600,698
20250318,092900,2865654550,56700,56700,56700,56600,619
20250318,092800,2830600150,56700,56600,56700,56600,475
20250318,092700,2803690550,56600,56600,56700,56500,1193
20250318,092600,2736150350,56600,56400,56600,56400,649
20250318,092500,2699460750,56300,56500,56500,56300,1121
20250318,092400,2636192700,56500,56400,56500,56400,1363
20250318,092300,2559315600,56400,56550,56600,56400,324
20250318,092200,2541016200,56500,56500,56600,56500,1208
20250318,092100,2472725000,56600,56700,56700,56500,996
20250318,092000,2416382800,56600,56800,56800,56600,1415
20250318,091900,2336222800,56700,56650,56800,56600,2096
20250318,091800,2217349750,56600,56450,56800,56450,2629
20250318,091700,2068437800,56400,56500,56500,56300,1456
20250318,091600,1986327000,56400,56100,56500,56000,1529
20250318,091500,1900359300,56000,56100,56100,56000,220
20250318,091400,1888029500,56100,56100,56200,56000,623
20250318,091300,1853107100,56100,56100,56200,56000,392
20250318,091200,1831128200,56100,56300,56400,56000,2300
20250318,091100,1701925400,56300,56200,56350,56100,1092
20250318,091000,1640508550,56200,56000,56200,56000,569
20250318,090900,1608579750,56000,55900,56000,55800,790
20250318,090800,1564389050,55900,55600,55900,55500,1377
20250318,090700,1487831750,55600,55500,55600,55400,701
20250318,090600,1448925550,55500,55800,55800,55500,4256
20250318,090500,1212413650,55800,55700,55800,55600,1228
20250318,090400,1144014350,55700,55600,55800,55600,2428
20250318,090300,1008764750,55500,55600,55800,55400,4644
20250318,090200,750888800,55600,56100,56200,55600,3626
20250318,090100,548372000,56200,56400,56450,56200,1710
20250318,090000,452096800,56400,56400,56600,56300,7846
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195700 25030714300 58200 58200 58200 58200 14697
3 20250318 195600 25030714300 58200 58200 58200 58200 0
4 20250318 195500 25030714300 58200 58200 58200 58200 0
5 20250318 195400 25030714300 58200 58200 58200 58200 0
6 20250318 195300 25030714300 58200 58200 58200 58200 0
7 20250318 195200 25030714300 58200 58200 58200 58200 0
8 20250318 195100 25030714300 58200 58200 58200 58200 0
9 20250318 195000 25030714300 58200 58200 58200 58200 0
10 20250318 194900 25030714300 58200 58200 58200 58200 0
11 20250318 194800 25030714300 58200 58200 58200 58200 0
12 20250318 194700 25030714300 58200 58200 58200 58200 0
13 20250318 194600 25030714300 58200 58200 58200 58200 0
14 20250318 194500 25030714300 58200 58200 58200 58200 0
15 20250318 194400 25030714300 58200 58200 58200 58200 0
16 20250318 194300 25030714300 58200 58200 58200 58200 0
17 20250318 194200 25030714300 58200 58200 58200 58200 0
18 20250318 194100 25030714300 58200 58200 58200 58200 0
19 20250318 194000 25030714300 58200 58200 58200 58200 0
20 20250318 193900 25030714300 58200 58200 58200 58200 0
21 20250318 193800 25030714300 58200 58200 58200 58200 0
22 20250318 193700 25030714300 58200 58200 58200 58200 0
23 20250318 193600 25030714300 58200 58200 58200 58200 0
24 20250318 193500 25030714300 58200 58200 58200 58200 0
25 20250318 193400 25030714300 58200 58200 58200 58200 0
26 20250318 193300 25030714300 58200 58200 58200 58200 0
27 20250318 193200 25030714300 58200 58200 58200 58200 0
28 20250318 193100 25030714300 58200 58200 58200 58200 0
29 20250318 193000 25030714300 58200 58200 58200 58200 0
30 20250318 192900 25030714300 58200 58200 58200 58200 0
31 20250318 192800 25030714300 58200 58200 58200 58200 0
32 20250318 192700 25030714300 58200 58200 58200 58200 14697
33 20250318 192600 25030714300 58200 58200 58200 58200 0
34 20250318 192500 25030714300 58200 58200 58200 58200 0
35 20250318 192400 25030714300 58200 58200 58200 58200 0
36 20250318 192300 25030714300 58200 58200 58200 58200 0
37 20250318 192200 25030714300 58200 58200 58200 58200 0
38 20250318 192100 25030714300 58200 58200 58200 58200 0
39 20250318 192000 25030714300 58200 58200 58200 58200 0
40 20250318 191900 25030714300 58200 58200 58200 58200 0
41 20250318 191800 25030714300 58200 58200 58200 58200 0
42 20250318 191700 25030714300 58200 58200 58200 58200 0
43 20250318 191600 25030714300 58200 58200 58200 58200 0
44 20250318 191500 25030714300 58200 58200 58200 58200 0
45 20250318 191400 25030714300 58200 58200 58200 58200 0
46 20250318 191300 25030714300 58200 58200 58200 58200 0
47 20250318 191200 25030714300 58200 58200 58200 58200 0
48 20250318 191100 25030714300 58200 58200 58200 58200 0
49 20250318 191000 25030714300 58200 58200 58200 58200 0
50 20250318 190900 25030714300 58200 58200 58200 58200 0
51 20250318 190800 25030714300 58200 58200 58200 58200 0
52 20250318 190700 25030714300 58200 58200 58200 58200 0
53 20250318 190600 25030714300 58200 58200 58200 58200 0
54 20250318 190500 25030714300 58200 58200 58200 58200 0
55 20250318 190400 25030714300 58200 58200 58200 58200 0
56 20250318 190300 25030714300 58200 58200 58200 58200 0
57 20250318 190200 25030714300 58200 58200 58200 58200 0
58 20250318 190100 25030714300 58200 58200 58200 58200 0
59 20250318 190000 25030714300 58200 58200 58200 58200 0
60 20250318 185900 25030714300 58200 58200 58200 58200 0
61 20250318 185800 25030714300 58200 58200 58200 58200 0
62 20250318 185700 25030714300 58200 58200 58200 58200 14697
63 20250318 185600 25030714300 58200 58200 58200 58200 0
64 20250318 185500 25030714300 58200 58200 58200 58200 0
65 20250318 185400 25030714300 58200 58200 58200 58200 0
66 20250318 185300 25030714300 58200 58200 58200 58200 0
67 20250318 185200 25030714300 58200 58200 58200 58200 0
68 20250318 185100 25030714300 58200 58200 58200 58200 0
69 20250318 185000 25030714300 58200 58200 58200 58200 0
70 20250318 184900 25030714300 58200 58200 58200 58200 0
71 20250318 184800 25030714300 58200 58200 58200 58200 0
72 20250318 184700 25030714300 58200 58200 58200 58200 0
73 20250318 184600 25030714300 58200 58200 58200 58200 0
74 20250318 184500 25030714300 58200 58200 58200 58200 0
75 20250318 184400 25030714300 58200 58200 58200 58200 0
76 20250318 184300 25030714300 58200 58200 58200 58200 0
77 20250318 184200 25030714300 58200 58200 58200 58200 0
78 20250318 184100 25030714300 58200 58200 58200 58200 0
79 20250318 184000 25030714300 58200 58200 58200 58200 0
80 20250318 183900 25030714300 58200 58200 58200 58200 0
81 20250318 183800 25030714300 58200 58200 58200 58200 0
82 20250318 183700 25030714300 58200 58200 58200 58200 0
83 20250318 183600 25030714300 58200 58200 58200 58200 0
84 20250318 183500 25030714300 58200 58200 58200 58200 0
85 20250318 183400 25030714300 58200 58200 58200 58200 0
86 20250318 183300 25030714300 58200 58200 58200 58200 0
87 20250318 183200 25030714300 58200 58200 58200 58200 0
88 20250318 183100 25030714300 58200 58200 58200 58200 0
89 20250318 183000 25030714300 58200 58200 58200 58200 0
90 20250318 182900 25030714300 58200 58200 58200 58200 0
91 20250318 182800 25030714300 58200 58200 58200 58200 0
92 20250318 182700 25030714300 58200 58200 58200 58200 14697
93 20250318 182600 25030714300 58200 58200 58200 58200 0
94 20250318 182500 25030714300 58200 58200 58200 58200 0
95 20250318 182400 25030714300 58200 58200 58200 58200 0
96 20250318 182300 25030714300 58200 58200 58200 58200 0
97 20250318 182200 25030714300 58200 58200 58200 58200 0
98 20250318 182100 25030714300 58200 58200 58200 58200 0
99 20250318 182000 25030714300 58200 58200 58200 58200 0
100 20250318 181900 25030714300 58200 58200 58200 58200 0
101 20250318 181800 25030714300 58200 58200 58200 58200 0
102 20250318 181700 25030714300 58200 58200 58200 58200 0
103 20250318 181600 25030714300 58200 58200 58200 58200 0
104 20250318 181500 25030714300 58200 58200 58200 58200 0
105 20250318 181400 25030714300 58200 58200 58200 58200 0
106 20250318 181300 25030714300 58200 58200 58200 58200 0
107 20250318 181200 25030714300 58200 58200 58200 58200 0
108 20250318 181100 25030714300 58200 58200 58200 58200 0
109 20250318 181000 25030714300 58200 58200 58200 58200 0
110 20250318 180900 25030714300 58200 58200 58200 58200 0
111 20250318 180800 25030714300 58200 58200 58200 58200 0
112 20250318 180700 25030714300 58200 58200 58200 58200 0
113 20250318 180600 25030714300 58200 58200 58200 58200 0
114 20250318 180500 25030714300 58200 58200 58200 58200 0
115 20250318 180400 25030714300 58200 58200 58200 58200 0
116 20250318 180300 25030714300 58200 58200 58200 58200 0
117 20250318 180200 25030714300 58200 58200 58200 58200 0
118 20250318 180100 25030714300 58200 58200 58200 58200 0
119 20250318 180000 25030714300 58200 58200 58200 58200 0
120 20250318 175900 25030714300 58200 58200 58200 58200 0
121 20250318 175800 25030714300 58200 58200 58200 58200 0
122 20250318 175700 25030714300 58200 58200 58200 58200 14697
123 20250318 175600 25030714300 58200 58200 58200 58200 0
124 20250318 175500 25030714300 58200 58200 58200 58200 0
125 20250318 175400 25030714300 58200 58200 58200 58200 0
126 20250318 175300 25030714300 58200 58200 58200 58200 0
127 20250318 175200 25030714300 58200 58200 58200 58200 0
128 20250318 175100 25030714300 58200 58200 58200 58200 0
129 20250318 175000 25030714300 58200 58200 58200 58200 0
130 20250318 174900 25030714300 58200 58200 58200 58200 0
131 20250318 174800 25030714300 58200 58200 58200 58200 0
132 20250318 174700 25030714300 58200 58200 58200 58200 0
133 20250318 174600 25030714300 58200 58200 58200 58200 0
134 20250318 174500 25030714300 58200 58200 58200 58200 0
135 20250318 174400 25030714300 58200 58200 58200 58200 0
136 20250318 174300 25030714300 58200 58200 58200 58200 0
137 20250318 174200 25030714300 58200 58200 58200 58200 0
138 20250318 174100 25030714300 58200 58200 58200 58200 0
139 20250318 174000 25030714300 58200 58200 58200 58200 0
140 20250318 173900 25030714300 58200 58200 58200 58200 0
141 20250318 173800 25030714300 58200 58200 58200 58200 0
142 20250318 173700 25030714300 58200 58200 58200 58200 0
143 20250318 173600 25030714300 58200 58200 58200 58200 0
144 20250318 173500 25030714300 58200 58200 58200 58200 0
145 20250318 173400 25030714300 58200 58200 58200 58200 0
146 20250318 173300 25030714300 58200 58200 58200 58200 0
147 20250318 173200 25030714300 58200 58200 58200 58200 0
148 20250318 173100 25030714300 58200 58200 58200 58200 0
149 20250318 173000 25030714300 58200 58200 58200 58200 0
150 20250318 172900 25030714300 58200 58200 58200 58200 0
151 20250318 172800 25030714300 58200 58200 58200 58200 0
152 20250318 172700 25030714300 58200 58200 58200 58200 14697
153 20250318 172600 25030714300 58200 58200 58200 58200 0
154 20250318 172500 25030714300 58200 58200 58200 58200 0
155 20250318 172400 25030714300 58200 58200 58200 58200 0
156 20250318 172300 25030714300 58200 58200 58200 58200 0
157 20250318 172200 25030714300 58200 58200 58200 58200 0
158 20250318 172100 25030714300 58200 58200 58200 58200 0
159 20250318 172000 25030714300 58200 58200 58200 58200 0
160 20250318 171900 25030714300 58200 58200 58200 58200 0
161 20250318 171800 25030714300 58200 58200 58200 58200 0
162 20250318 171700 25030714300 58200 58200 58200 58200 0
163 20250318 171600 25030714300 58200 58200 58200 58200 0
164 20250318 171500 25030714300 58200 58200 58200 58200 0
165 20250318 171400 25030714300 58200 58200 58200 58200 0
166 20250318 171300 25030714300 58200 58200 58200 58200 0
167 20250318 171200 25030714300 58200 58200 58200 58200 0
168 20250318 171100 25030714300 58200 58200 58200 58200 0
169 20250318 171000 25030714300 58200 58200 58200 58200 0
170 20250318 170900 25030714300 58200 58200 58200 58200 0
171 20250318 170800 25030714300 58200 58200 58200 58200 0
172 20250318 170700 25030714300 58200 58200 58200 58200 0
173 20250318 170600 25030714300 58200 58200 58200 58200 0
174 20250318 170500 25030714300 58200 58200 58200 58200 0
175 20250318 170400 25030714300 58200 58200 58200 58200 0
176 20250318 170300 25030714300 58200 58200 58200 58200 0
177 20250318 170200 25030714300 58200 58200 58200 58200 0
178 20250318 170100 25030714300 58200 58200 58200 58200 0
179 20250318 170000 25030714300 58200 58200 58200 58200 0
180 20250318 165900 25030714300 58200 58200 58200 58200 0
181 20250318 165800 25030714300 58200 58200 58200 58200 0
182 20250318 165700 25030714300 58200 58200 58200 58200 14697
183 20250318 165600 25030714300 58200 58200 58200 58200 0
184 20250318 165500 25030714300 58200 58200 58200 58200 0
185 20250318 165400 25030714300 58200 58200 58200 58200 0
186 20250318 165300 25030714300 58200 58200 58200 58200 0
187 20250318 165200 25030714300 58200 58200 58200 58200 0
188 20250318 165100 25030714300 58200 58200 58200 58200 0
189 20250318 165000 25030714300 58200 58200 58200 58200 0
190 20250318 164900 25030714300 58200 58200 58200 58200 0
191 20250318 164800 25030714300 58200 58200 58200 58200 0
192 20250318 164700 25030714300 58200 58200 58200 58200 0
193 20250318 164600 25030714300 58200 58200 58200 58200 0
194 20250318 164500 25030714300 58200 58200 58200 58200 0
195 20250318 164400 25030714300 58200 58200 58200 58200 0
196 20250318 164300 25030714300 58200 58200 58200 58200 0
197 20250318 164200 25030714300 58200 58200 58200 58200 0
198 20250318 164100 25030714300 58200 58200 58200 58200 0
199 20250318 164000 25030714300 58200 58200 58200 58200 0
200 20250318 163900 25030714300 58200 58200 58200 58200 0
201 20250318 163800 25030714300 58200 58200 58200 58200 0
202 20250318 163700 25030714300 58200 58200 58200 58200 0
203 20250318 163600 25030714300 58200 58200 58200 58200 0
204 20250318 163500 25030714300 58200 58200 58200 58200 0
205 20250318 163400 25030714300 58200 58200 58200 58200 0
206 20250318 163300 25030714300 58200 58200 58200 58200 0
207 20250318 163200 25030714300 58200 58200 58200 58200 0
208 20250318 163100 25030714300 58200 58200 58200 58200 0
209 20250318 163000 25030714300 58200 58200 58200 58200 0
210 20250318 162900 25030714300 58200 58200 58200 58200 0
211 20250318 162800 25030714300 58200 58200 58200 58200 0
212 20250318 162700 25030714300 58200 58200 58200 58200 14697
213 20250318 162600 25030714300 58200 58200 58200 58200 0
214 20250318 162500 25030714300 58200 58200 58200 58200 0
215 20250318 162400 25030714300 58200 58200 58200 58200 0
216 20250318 162300 25030714300 58200 58200 58200 58200 0
217 20250318 162200 25030714300 58200 58200 58200 58200 0
218 20250318 162100 25030714300 58200 58200 58200 58200 0
219 20250318 162000 25030714300 58200 58200 58200 58200 0
220 20250318 161900 25030714300 58200 58200 58200 58200 0
221 20250318 161800 25030714300 58200 58200 58200 58200 0
222 20250318 161700 25030714300 58200 58200 58200 58200 0
223 20250318 161600 25030714300 58200 58200 58200 58200 0
224 20250318 161500 25030714300 58200 58200 58200 58200 0
225 20250318 161400 25030714300 58200 58200 58200 58200 0
226 20250318 161300 25030714300 58200 58200 58200 58200 0
227 20250318 161200 25030714300 58200 58200 58200 58200 0
228 20250318 161100 25030714300 58200 58200 58200 58200 0
229 20250318 161000 25030714300 58200 58200 58200 58200 0
230 20250318 160900 25030714300 58200 58200 58200 58200 0
231 20250318 160800 25030714300 58200 58200 58200 58200 0
232 20250318 160700 25030714300 58200 58200 58200 58200 0
233 20250318 160600 25030714300 58200 58200 58200 58200 0
234 20250318 160500 25030714300 58200 58200 58200 58200 0
235 20250318 160400 25030714300 58200 58200 58200 58200 0
236 20250318 160300 25030714300 58200 58200 58200 58200 0
237 20250318 160200 25030714300 58200 58200 58200 58200 0
238 20250318 160100 25030714300 58200 58200 58200 58200 0
239 20250318 160000 25030714300 58200 58200 58200 58200 0
240 20250318 155900 25030714300 58200 58200 58200 58200 0
241 20250318 155800 25030714300 58200 58200 58200 58200 0
242 20250318 155700 25030714300 58200 58200 58200 58200 14697
243 20250318 155600 25030714300 58200 58200 58200 58200 0
244 20250318 155500 25030714300 58200 58200 58200 58200 0
245 20250318 155400 25030714300 58200 58200 58200 58200 0
246 20250318 155300 25030714300 58200 58200 58200 58200 0
247 20250318 155200 25030714300 58200 58200 58200 58200 0
248 20250318 155100 25030714300 58200 58200 58200 58200 0
249 20250318 155000 25030714300 58200 58200 58200 58200 0
250 20250318 154900 25030714300 58200 58200 58200 58200 0
251 20250318 154800 25030714300 58200 58200 58200 58200 0
252 20250318 154700 25030714300 58200 58200 58200 58200 0
253 20250318 154600 25030714300 58200 58200 58200 58200 0
254 20250318 154500 25030714300 58200 58200 58200 58200 0
255 20250318 154400 25030714300 58200 58200 58200 58200 0
256 20250318 154300 25030714300 58200 58200 58200 58200 0
257 20250318 154200 25030714300 58200 58200 58200 58200 0
258 20250318 154100 25030714300 58200 58200 58200 58200 0
259 20250318 154000 25030714300 58200 58200 58200 58200 0
260 20250318 153900 25030714300 58200 58200 58200 58200 0
261 20250318 153800 25030714300 58200 58200 58200 58200 0
262 20250318 153700 25030714300 58200 58200 58200 58200 0
263 20250318 153600 25030714300 58200 58200 58200 58200 0
264 20250318 153500 25030714300 58200 58200 58200 58200 0
265 20250318 153400 25030714300 58200 58200 58200 58200 0
266 20250318 153300 25030714300 58200 58200 58200 58200 0
267 20250318 153200 25030714300 58200 58200 58200 58200 0
268 20250318 153100 25030714300 58200 58200 58200 58200 0
269 20250318 153000 25030714300 58200 58200 58200 58200 14697
270 20250318 152900 24175348900 58050 58050 58050 58050 0
271 20250318 152800 24175348900 58050 58050 58050 58050 0
272 20250318 152700 24175348900 58050 58050 58050 58050 0
273 20250318 152600 24175348900 58050 58050 58050 58050 0
274 20250318 152500 24175348900 58050 58050 58050 58050 0
275 20250318 152400 24175348900 58050 58050 58050 58050 0
276 20250318 152300 24175348900 58050 58050 58050 58050 0
277 20250318 152200 24175348900 58050 58050 58050 58050 0
278 20250318 152100 24175348900 58050 58050 58050 58050 0
279 20250318 152000 24175348900 58050 58050 58050 58050 0
280 20250318 151900 24175348900 58050 57800 58100 57800 4072
281 20250318 151800 23939256600 57800 57800 57900 57700 1042
282 20250318 151700 23879021200 57900 58000 58000 57800 2545
283 20250318 151600 23731671850 58000 58000 58100 57900 1035
284 20250318 151500 23671647300 58000 57900 58100 57800 5125
285 20250318 151400 23374461300 57900 57700 57900 57700 1277
286 20250318 151300 23300641200 57800 57600 57900 57500 3726
287 20250318 151200 23085542000 57600 57600 57700 57500 1011
288 20250318 151100 23027312800 57600 57600 57700 57500 1523
289 20250318 151000 22939587450 57600 57700 57700 57600 349
290 20250318 150900 22919473750 57600 57600 57700 57600 253
291 20250318 150800 22904895950 57600 57600 57700 57600 307
292 20250318 150700 22887199950 57600 57700 57700 57600 654
293 20250318 150600 22849526950 57500 57600 57700 57500 1105
294 20250318 150500 22785889550 57700 57600 57700 57600 1017
295 20250318 150400 22727225350 57600 57700 57700 57600 396
296 20250318 150300 22704393350 57700 57600 57700 57500 2089
297 20250318 150200 22583928450 57500 57600 57700 57500 696
298 20250318 150100 22543841200 57600 57500 57600 57500 379
299 20250318 150000 22522012900 57600 57600 57600 57500 347
300 20250318 145900 22502031900 57500 57400 57550 57400 454
301 20250318 145800 22475927800 57400 57400 57500 57400 232
302 20250318 145700 22462603600 57400 57500 57500 57400 428
303 20250318 145600 22438021100 57500 57500 57500 57500 429
304 20250318 145500 22413353600 57400 57500 57500 57400 410
305 20250318 145400 22389785800 57400 57400 57400 57300 498
306 20250318 145300 22361205300 57400 57300 57400 57300 340
307 20250318 145200 22341696900 57300 57400 57400 57300 281
308 20250318 145100 22325575200 57400 57400 57400 57300 256
309 20250318 145000 22310902100 57400 57400 57400 57300 1009
310 20250318 144900 22253079100 57400 57250 57400 57200 117
311 20250318 144800 22246380900 57250 57200 57400 57200 654
312 20250318 144700 22208931150 57200 57300 57400 57200 768
313 20250318 144600 22164931450 57300 57200 57300 57200 904
314 20250318 144500 22113166350 57200 57400 57400 57200 842
315 20250318 144400 22064939950 57300 57300 57400 57200 848
316 20250318 144300 22016354950 57200 57400 57400 57100 4157
317 20250318 144200 21778402750 57400 57600 57600 57400 2112
318 20250318 144100 21657068400 57500 57500 57600 57500 724
319 20250318 144000 21615418700 57600 57600 57600 57500 705
320 20250318 143900 21574862800 57600 57600 57700 57500 2614
321 20250318 143800 21424358550 57650 57700 57700 57600 125
322 20250318 143700 21417147350 57700 57700 57700 57700 413
323 20250318 143600 21393317250 57600 57700 57700 57600 429
324 20250318 143500 21368603450 57700 57700 57800 57600 829
325 20250318 143400 21320770350 57800 57600 57800 57600 795
326 20250318 143300 21274918750 57650 57700 57700 57600 322
327 20250318 143200 21256357950 57700 57700 57700 57700 774
328 20250318 143100 21211698150 57600 57700 57700 57600 1184
329 20250318 143000 21143427450 57700 57600 57800 57600 2741
330 20250318 142900 20985267050 57600 57600 57700 57600 3131
331 20250318 142800 20804720900 57600 57850 57900 57600 3377
332 20250318 142700 20609848000 57850 57900 57900 57800 1326
333 20250318 142600 20533113150 57900 58000 58000 57900 736
334 20250318 142500 20490449700 57900 58000 58100 57900 1330
335 20250318 142400 20413378100 58000 58100 58150 57900 1486
336 20250318 142300 20327161400 58100 58000 58100 58000 725
337 20250318 142200 20285109950 57900 58000 58100 57900 2307
338 20250318 142100 20151309050 58000 58100 58200 58000 1285
339 20250318 142000 20076719500 58100 58100 58200 58100 894
340 20250318 141900 20024752600 58100 58200 58200 58100 1980
341 20250318 141800 19909618300 58200 58300 58300 58200 2351
342 20250318 141700 19772730100 58300 58100 58300 58100 3432
343 20250318 141600 19572944850 58200 58300 58300 58000 3536
344 20250318 141500 19367450000 58300 58300 58300 58200 3708
345 20250318 141400 19151375400 58300 58200 58400 58200 8565
346 20250318 141300 18651860050 58300 58100 58300 58000 9016
347 20250318 141200 18127075700 58200 58000 58200 58000 8063
348 20250318 141100 17658875900 58000 57650 58000 57600 17642
349 20250318 141000 16638429500 57650 57500 57650 57500 709
350 20250318 140900 16597590300 57500 57600 57600 57500 347
351 20250318 140800 16577615250 57600 57500 57700 57500 1236
352 20250318 140700 16506416250 57500 57600 57600 57500 576
353 20250318 140600 16473275200 57600 57650 57700 57600 940
354 20250318 140500 16419127100 57600 57700 57700 57600 854
355 20250318 140400 16369872750 57700 57650 57700 57600 1699
356 20250318 140300 16271985200 57700 57600 57700 57600 828
357 20250318 140200 16224282950 57700 57700 57700 57600 590
358 20250318 140100 16190259750 57700 57500 57700 57400 3082
359 20250318 140000 16012809650 57400 57500 57500 57400 421
360 20250318 135900 15988615400 57550 57500 57600 57500 586
361 20250318 135800 15954909250 57500 57500 57500 57400 1000
362 20250318 135700 15897417950 57500 57400 57500 57400 541
363 20250318 135600 15866349950 57400 57500 57500 57400 226
364 20250318 135500 15853364450 57400 57500 57500 57400 1530
365 20250318 135400 15765408250 57500 57600 57600 57500 313
366 20250318 135300 15747405750 57500 57700 57700 57500 2255
367 20250318 135200 15617478450 57600 57700 57700 57600 1328
368 20250318 135100 15540886350 57600 57650 57700 57600 1062
369 20250318 135000 15479644400 57700 57600 57700 57600 4396
370 20250318 134900 15226054500 57600 57500 57700 57500 3756
371 20250318 134800 15009713100 57500 57500 57600 57500 480
372 20250318 134700 14982110900 57500 57450 57500 57400 1896
373 20250318 134600 14873101200 57450 57600 57600 57450 569
374 20250318 134500 14840369000 57500 57600 57700 57500 1689
375 20250318 134400 14743123500 57500 57600 57700 57500 6450
376 20250318 134300 14371577500 57500 57400 57500 57300 4617
377 20250318 134200 14106173650 57500 57300 57500 57300 501
378 20250318 134100 14077394350 57300 57400 57400 57200 3242
379 20250318 134000 13891475250 57400 57400 57400 57350 181
380 20250318 133900 13881088000 57300 57300 57500 57300 3211
381 20250318 133800 13696794700 57300 57300 57400 57300 242
382 20250318 133700 13682921350 57300 57400 57500 57300 1240
383 20250318 133600 13611751500 57400 57200 57400 57200 3589
384 20250318 133500 13406013400 57200 57000 57200 57000 284
385 20250318 133400 13389789500 57100 57000 57100 56900 4370
386 20250318 133300 13140446450 57000 56900 57000 56900 358
387 20250318 133200 13120072050 56900 57000 57000 56900 20
388 20250318 133100 13118933950 57000 57000 57000 56900 162
389 20250318 133000 13109711350 56900 56900 56900 56900 103
390 20250318 132900 13103850650 57000 56900 57000 56900 220
391 20250318 132800 13091329950 56900 57000 57000 56900 143
392 20250318 132700 13083191950 56900 57000 57000 56900 219
393 20250318 132600 13070710150 57000 56900 57000 56900 234
394 20250318 132500 13057374350 57000 56900 57000 56800 2624
395 20250318 132400 12907869250 56900 56800 56900 56800 332
396 20250318 132300 12888982050 56800 56800 56900 56800 178
397 20250318 132200 12878865950 56900 56900 56900 56800 142
398 20250318 132100 12870796950 56900 56900 56900 56800 194
399 20250318 132000 12859762850 57000 57000 57000 56900 63
400 20250318 131900 12856172850 56900 56800 56900 56800 309
401 20250318 131800 12838607250 56800 56900 56900 56800 1460
402 20250318 131700 12755537050 56900 56900 57000 56900 133
403 20250318 131600 12747969250 56900 56900 56900 56900 279
404 20250318 131500 12732094150 57000 57000 57000 57000 151
405 20250318 131400 12723487150 57000 56900 57000 56900 27
406 20250318 131300 12721950750 56900 57000 57000 56900 16
407 20250318 131200 12721039950 57000 57000 57000 56900 211
408 20250318 131100 12709030650 57000 57000 57100 57000 1403
409 20250318 131000 12629051850 57000 57100 57100 57000 246
410 20250318 130900 12615008850 57100 57100 57100 57000 2269
411 20250318 130800 12485602400 57100 57100 57100 57000 246
412 20250318 130700 12471559600 57100 56800 57100 56800 2724
413 20250318 130600 12316311600 56800 56900 56900 56800 561
414 20250318 130500 12284390800 57000 57000 57000 56900 155
415 20250318 130400 12275565800 57000 56800 57000 56800 597
416 20250318 130300 12241595300 56800 56700 56900 56700 2108
417 20250318 130200 12121862700 56700 56700 56700 56700 151
418 20250318 130100 12113301000 56700 56700 56700 56700 627
419 20250318 130000 12077750100 56700 56700 56700 56700 18
420 20250318 125900 12076729500 56700 56800 56800 56700 19
421 20250318 125800 12075651950 56800 56800 56800 56800 53
422 20250318 125700 12072641550 56800 56700 56800 56700 38
423 20250318 125600 12070486150 56700 56700 56700 56600 1493
424 20250318 125500 11985833450 56700 56700 56800 56700 621
425 20250318 125400 11950622150 56800 56700 56800 56700 3262
426 20250318 125300 11765666550 56700 56700 56700 56600 652
427 20250318 125200 11728753050 56700 56600 56700 56600 94
428 20250318 125100 11723431750 56600 56600 56600 56500 231
429 20250318 125000 11710362150 56600 56600 56600 56500 113
430 20250318 124900 11703969950 56500 56600 56600 56500 190
431 20250318 124800 11693217900 56600 56600 56600 56600 49
432 20250318 124700 11690444500 56600 56500 56600 56500 15
433 20250318 124600 11689596500 56500 56500 56550 56500 108
434 20250318 124500 11683494450 56500 56600 56600 56500 111
435 20250318 124400 11677212550 56600 56600 56600 56500 164
436 20250318 124300 11667930250 56600 56600 56600 56500 109
437 20250318 124200 11661761850 56500 56500 56500 56500 52
438 20250318 124100 11658823850 56500 56500 56500 56500 181
439 20250318 124000 11648597350 56500 56700 56700 56500 2582
440 20250318 123900 11502572550 56700 56700 56700 56600 18
441 20250318 123800 11501552950 56700 56600 56700 56600 106
442 20250318 123700 11495549350 56600 56600 56600 56600 191
443 20250318 123600 11484738750 56600 56600 56600 56600 42
444 20250318 123500 11482361550 56600 56600 56600 56600 409
445 20250318 123400 11459212150 56600 56600 56700 56600 274
446 20250318 123300 11443703650 56600 56600 56600 56600 148
447 20250318 123200 11435326850 56600 56600 56600 56600 47
448 20250318 123100 11432666650 56600 56700 56700 56600 106
449 20250318 123000 11426664350 56700 56700 56700 56700 56
450 20250318 122900 11423489150 56600 56700 56700 56600 70
451 20250318 122800 11419521650 56700 56600 56700 56600 101
452 20250318 122700 11413802350 56700 56600 56700 56600 11
453 20250318 122600 11413178750 56600 56600 56700 56600 50
454 20250318 122500 11410346750 56600 56500 56600 56500 107
455 20250318 122400 11404291550 56500 56600 56600 56500 219
456 20250318 122300 11391896350 56600 56600 56700 56600 391
457 20250318 122200 11369765150 56700 56600 56700 56600 61
458 20250318 122100 11366306650 56600 56600 56600 56600 705
459 20250318 122000 11326403650 56600 56600 56700 56600 294
460 20250318 121900 11309763150 56600 56600 56600 56500 374
461 20250318 121800 11288615550 56600 56600 56600 56600 1252
462 20250318 121700 11217752350 56600 56600 56600 56600 205
463 20250318 121600 11206149350 56600 56700 56700 56600 180
464 20250318 121500 11195960150 56600 56600 56600 56600 390
465 20250318 121400 11173886150 56600 56600 56600 56600 308
466 20250318 121300 11156453350 56600 56600 56700 56600 268
467 20250318 121200 11141284150 56600 56600 56600 56600 7
468 20250318 121100 11140887950 56600 56700 56700 56600 147
469 20250318 121000 11132563250 56700 56600 56700 56600 390
470 20250318 120900 11110485450 56600 56600 56600 56600 65
471 20250318 120800 11106806450 56700 56600 56700 56600 81
472 20250318 120700 11102214550 56700 56600 56700 56600 38
473 20250318 120600 11100062850 56600 56700 56700 56600 58
474 20250318 120500 11096777550 56600 56600 56600 56600 38
475 20250318 120400 11094626750 56600 56700 56700 56600 14
476 20250318 120300 11093833250 56700 56600 56700 56600 104
477 20250318 120200 11087940750 56600 56600 56600 56600 55
478 20250318 120100 11084827750 56650 56600 56650 56600 68
479 20250318 120000 11080978900 56600 56600 56600 56600 74
480 20250318 115900 11076790500 56600 56700 56700 56600 73
481 20250318 115800 11072658200 56600 56600 56600 56600 331
482 20250318 115700 11053923600 56600 56700 56700 56600 352
483 20250318 115600 11033999800 56700 56600 56700 56600 144
484 20250318 115500 11025836900 56600 56700 56700 56600 179
485 20250318 115400 11015699100 56700 56700 56800 56700 606
486 20250318 115300 10981338400 56700 56700 56800 56700 55
487 20250318 115200 10978219700 56700 56700 56700 56700 11
488 20250318 115100 10977596000 56700 56700 56700 56700 91
489 20250318 115000 10972436300 56700 56800 56800 56700 44
490 20250318 114900 10969941000 56800 56800 56800 56800 43
491 20250318 114800 10967498600 56700 56700 56700 56700 140
492 20250318 114700 10959560600 56700 56800 56800 56700 113
493 20250318 114600 10953142700 56800 56800 56800 56700 333
494 20250318 114500 10934261250 56800 56800 56800 56700 220
495 20250318 114400 10921777900 56800 56700 56800 56600 3227
496 20250318 114300 10738723100 56700 56700 56700 56700 0
497 20250318 114200 10738723100 56700 56700 56700 56700 0
498 20250318 114100 10738723100 56700 56700 56700 56700 0
499 20250318 114000 10738723100 56700 56700 56700 56700 0
500 20250318 113900 10738723100 56700 56700 56700 56700 0
501 20250318 113800 10738723100 56700 56700 56700 56700 0
502 20250318 113700 10738723100 56700 56700 56700 56700 1
503 20250318 113600 10738666400 56700 56700 56700 56700 51
504 20250318 113500 10735774700 56700 56700 56700 56700 208
505 20250318 113400 10723981100 56700 56700 56700 56700 112
506 20250318 113300 10717630700 56700 56700 56800 56700 189
507 20250318 113200 10706914300 56700 56750 56800 56700 103
508 20250318 113100 10701064050 56750 56700 56750 56700 11
509 20250318 113000 10700440250 56800 56800 56800 56750 18
510 20250318 112900 10699418050 56800 56800 56800 56800 23
511 20250318 112800 10698111650 56800 56900 56900 56800 550
512 20250318 112700 10666871450 56900 56800 56900 56800 119
513 20250318 112600 10660112100 56800 56800 56800 56800 1
514 20250318 112500 10660055300 56800 56800 56800 56800 17
515 20250318 112400 10659089700 56900 56800 56900 56800 134
516 20250318 112300 10651476200 56800 56900 57000 56800 629
517 20250318 112200 10615694400 56900 56900 56900 56900 256
518 20250318 112100 10601128000 57000 56900 57000 56900 155
519 20250318 112000 10592307100 56900 57000 57000 56900 239
520 20250318 111900 10578685300 57000 57000 57100 57000 716
521 20250318 111800 10537862500 57000 57100 57100 57000 219
522 20250318 111700 10525369350 57100 57100 57100 57000 462
523 20250318 111600 10499001850 57000 57100 57100 57000 122
524 20250318 111500 10492043000 57100 57100 57100 57000 152
525 20250318 111400 10483369100 57100 57100 57100 57000 78
526 20250318 111300 10478916400 57000 57000 57100 57000 440
527 20250318 111200 10453809300 57000 56900 57050 56900 706
528 20250318 111100 10413568250 56900 56800 56900 56800 360
529 20250318 111000 10393086250 56800 56700 56900 56700 262
530 20250318 110900 10378204450 56800 56700 56800 56700 767
531 20250318 110800 10334689150 56700 56600 56700 56600 235
532 20250318 110700 10321385150 56600 56700 56700 56600 361
533 20250318 110600 10300933650 56700 56650 56700 56600 383
534 20250318 110500 10279252450 56700 56750 56750 56700 483
535 20250318 110400 10251866200 56700 56600 56700 56550 274
536 20250318 110300 10236341850 56600 56500 56650 56500 239
537 20250318 110200 10222822550 56500 56600 56600 56500 1681
538 20250318 110100 10127709150 56600 56600 56700 56600 535
539 20250318 110000 10097427750 56700 56600 56700 56600 76
540 20250318 105900 10093120450 56600 56600 56650 56600 904
541 20250318 105800 10041954000 56600 56600 56700 56600 160
542 20250318 105700 10032896200 56600 56700 56700 56600 479
543 20250318 105600 10005744500 56700 56700 56700 56700 71
544 20250318 105500 10001718800 56700 56700 56800 56700 308
545 20250318 105400 9984235200 56700 56700 56700 56700 147
546 20250318 105300 9975900300 56700 56700 56750 56700 1294
547 20250318 105200 9902530450 56700 56800 56900 56700 2189
548 20250318 105100 9778189650 56800 56900 56900 56800 132
549 20250318 105000 9770691850 56900 56800 56900 56800 910
550 20250318 104900 9718954750 56800 56800 56800 56800 747
551 20250318 104800 9676525150 56700 56800 56800 56700 234
552 20250318 104700 9663247250 56800 56700 56800 56700 124
553 20250318 104600 9656212400 56700 56800 56800 56700 293
554 20250318 104500 9639578500 56800 56700 56800 56700 326
555 20250318 104400 9621062300 56800 56800 56800 56700 304
556 20250318 104300 9603803000 56700 56750 56800 56700 493
557 20250318 104200 9575849200 56800 56850 56900 56800 1821
558 20250318 104100 9472416100 56800 56900 56900 56800 102
559 20250318 104000 9466619850 56900 56800 57000 56800 267
560 20250318 103900 9451435550 56800 56900 57000 56800 1969
561 20250318 103800 9339411350 56900 57000 57100 56900 438
562 20250318 103700 9314446900 57100 57100 57100 57000 118
563 20250318 103600 9307712200 57100 57200 57200 57100 724
564 20250318 103500 9266323000 57200 57100 57200 57000 343
565 20250318 103400 9246732500 57100 57100 57200 57100 436
566 20250318 103300 9221836400 56900 57000 57050 56900 513
567 20250318 103200 9192611550 57000 57000 57000 56900 275
568 20250318 103100 9176938650 57000 56900 57000 56900 155
569 20250318 103000 9168113450 56900 57000 57000 56900 438
570 20250318 102900 9143147550 57000 57000 57100 57000 1158
571 20250318 102800 9077124000 57000 56900 57000 56900 538
572 20250318 102700 9046503600 56900 56900 56950 56900 128
573 20250318 102600 9039219350 56900 56800 56900 56800 307
574 20250318 102500 9021765250 56800 56800 56900 56800 186
575 20250318 102400 9011188150 56900 56800 56900 56800 452
576 20250318 102300 8985473450 56800 56700 56800 56700 568
577 20250318 102200 8953243350 56700 56700 56900 56700 138
578 20250318 102100 8945417350 56700 56800 56900 56700 429
579 20250318 102000 8921051050 56800 56900 56900 56800 564
580 20250318 101900 8888972350 56900 56800 56900 56700 1292
581 20250318 101800 8815617350 56800 56800 56800 56700 771
582 20250318 101700 8771828650 56900 56900 56900 56800 1267
583 20250318 101600 8699779150 56900 56900 57000 56900 396
584 20250318 101500 8677244250 57000 57000 57000 56900 374
585 20250318 101400 8655936550 57100 57100 57100 57000 2140
586 20250318 101300 8533902050 57200 57100 57200 57000 611
587 20250318 101200 8499011250 57100 57200 57200 57100 774
588 20250318 101100 8454790650 57200 57200 57200 57000 1460
589 20250318 101000 8371479350 57100 57200 57300 57100 1752
590 20250318 100900 8271279550 57300 57400 57400 57200 1190
591 20250318 100800 8203089050 57400 57400 57500 57300 1926
592 20250318 100700 8092549250 57400 57600 57600 57400 2274
593 20250318 100600 7961836050 57600 57600 57700 57500 7096
594 20250318 100500 7553069150 57600 57500 57600 57500 3525
595 20250318 100400 7350066950 57500 57500 57600 57400 3192
596 20250318 100300 7166462000 57500 57600 57600 57400 2433
597 20250318 100200 7026567150 57500 57500 57600 57400 4614
598 20250318 100100 6761311950 57400 57150 57500 57100 7198
599 20250318 100000 6348752700 57150 56900 57200 56900 805
600 20250318 095900 6302737650 57000 57000 57200 56900 3974
601 20250318 095800 6075680050 57000 57100 57200 57000 1069
602 20250318 095700 6014634050 57100 57300 57300 57100 1918
603 20250318 095600 5904929050 57300 57200 57300 57100 3800
604 20250318 095500 5687648950 57200 56900 57200 56900 2926
605 20250318 095400 5520776050 56900 56900 57000 56900 837
606 20250318 095300 5473123800 56900 56900 57000 56800 1227
607 20250318 095200 5403198900 57000 56700 57000 56700 1914
608 20250318 095100 5294380150 56800 56700 56800 56600 842
609 20250318 095000 5246607350 56700 56600 56750 56600 610
610 20250318 094900 5212052600 56700 56700 56750 56600 873
611 20250318 094800 5162561350 56750 56800 56850 56700 1001
612 20250318 094700 5105732200 56800 56900 56900 56800 332
613 20250318 094600 5086862000 56900 56900 57000 56900 665
614 20250318 094500 5049020600 57000 57000 57000 56900 346
615 20250318 094400 5029332100 56900 56900 57000 56900 1079
616 20250318 094300 4967935800 57000 56900 57100 56900 596
617 20250318 094200 4933958300 56900 57000 57000 56800 1731
618 20250318 094100 4835402500 57000 57000 57100 57000 1615
619 20250318 094000 4743228000 57100 57100 57200 57000 1657
620 20250318 093900 4648667600 57100 57200 57300 57100 3110
621 20250318 093800 4470670450 57300 57300 57300 57200 5756
622 20250318 093700 4141164750 57200 57000 57300 56900 7038
623 20250318 093600 3739350050 57000 56900 57000 56800 2204
624 20250318 093500 3613867250 56900 56400 57000 56400 7250
625 20250318 093400 3202877050 56400 56500 56550 56400 1224
626 20250318 093300 3133731650 56500 56700 56700 56500 864
627 20250318 093200 3084850850 56600 56650 56700 56500 2795
628 20250318 093100 2926651900 56650 56700 56700 56650 378
629 20250318 093000 2905221650 56700 56700 56700 56600 698
630 20250318 092900 2865654550 56700 56700 56700 56600 619
631 20250318 092800 2830600150 56700 56600 56700 56600 475
632 20250318 092700 2803690550 56600 56600 56700 56500 1193
633 20250318 092600 2736150350 56600 56400 56600 56400 649
634 20250318 092500 2699460750 56300 56500 56500 56300 1121
635 20250318 092400 2636192700 56500 56400 56500 56400 1363
636 20250318 092300 2559315600 56400 56550 56600 56400 324
637 20250318 092200 2541016200 56500 56500 56600 56500 1208
638 20250318 092100 2472725000 56600 56700 56700 56500 996
639 20250318 092000 2416382800 56600 56800 56800 56600 1415
640 20250318 091900 2336222800 56700 56650 56800 56600 2096
641 20250318 091800 2217349750 56600 56450 56800 56450 2629
642 20250318 091700 2068437800 56400 56500 56500 56300 1456
643 20250318 091600 1986327000 56400 56100 56500 56000 1529
644 20250318 091500 1900359300 56000 56100 56100 56000 220
645 20250318 091400 1888029500 56100 56100 56200 56000 623
646 20250318 091300 1853107100 56100 56100 56200 56000 392
647 20250318 091200 1831128200 56100 56300 56400 56000 2300
648 20250318 091100 1701925400 56300 56200 56350 56100 1092
649 20250318 091000 1640508550 56200 56000 56200 56000 569
650 20250318 090900 1608579750 56000 55900 56000 55800 790
651 20250318 090800 1564389050 55900 55600 55900 55500 1377
652 20250318 090700 1487831750 55600 55500 55600 55400 701
653 20250318 090600 1448925550 55500 55800 55800 55500 4256
654 20250318 090500 1212413650 55800 55700 55800 55600 1228
655 20250318 090400 1144014350 55700 55600 55800 55600 2428
656 20250318 090300 1008764750 55500 55600 55800 55400 4644
657 20250318 090200 750888800 55600 56100 56200 55600 3626
658 20250318 090100 548372000 56200 56400 56450 56200 1710
659 20250318 090000 452096800 56400 56400 56600 56300 7846