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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
086520/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,200200,44922941700,57400,57400,57400,57400,210924
20250313,200100,44922941700,57400,57400,57400,57400,0
20250313,200000,44922941700,57400,57400,57400,57400,0
20250313,195900,44922941700,57400,57400,57400,57400,0
20250313,195800,44922941700,57400,57400,57400,57400,0
20250313,195700,44922941700,57400,57400,57400,57400,0
20250313,195600,44922941700,57400,57400,57400,57400,0
20250313,195500,44922941700,57400,57400,57400,57400,0
20250313,195400,44922941700,57400,57400,57400,57400,0
20250313,195300,44922941700,57400,57400,57400,57400,0
20250313,195200,44922941700,57400,57400,57400,57400,0
20250313,195100,44922941700,57400,57400,57400,57400,0
20250313,195000,44922941700,57400,57400,57400,57400,0
20250313,194900,44922941700,57400,57400,57400,57400,0
20250313,194800,44922941700,57400,57400,57400,57400,0
20250313,194700,44922941700,57400,57400,57400,57400,0
20250313,194600,44922941700,57400,57400,57400,57400,0
20250313,194500,44922941700,57400,57400,57400,57400,0
20250313,194400,44922941700,57400,57400,57400,57400,0
20250313,194300,44922941700,57400,57400,57400,57400,0
20250313,194200,44922941700,57400,57400,57400,57400,0
20250313,194100,44922941700,57400,57400,57400,57400,0
20250313,194000,44922941700,57400,57400,57400,57400,0
20250313,193900,44922941700,57400,57400,57400,57400,0
20250313,193800,44922941700,57400,57400,57400,57400,0
20250313,193700,44922941700,57400,57400,57400,57400,0
20250313,193600,44922941700,57400,57400,57400,57400,0
20250313,193500,44922941700,57400,57400,57400,57400,0
20250313,193400,44922941700,57400,57400,57400,57400,0
20250313,193300,44922941700,57400,57400,57400,57400,0
20250313,193200,44922941700,57400,57400,57400,57400,210924
20250313,193100,44922941700,57400,57400,57400,57400,0
20250313,193000,44922941700,57400,57400,57400,57400,0
20250313,192900,44922941700,57400,57400,57400,57400,0
20250313,192800,44922941700,57400,57400,57400,57400,0
20250313,192700,44922941700,57400,57400,57400,57400,0
20250313,192600,44922941700,57400,57400,57400,57400,0
20250313,192500,44922941700,57400,57400,57400,57400,0
20250313,192400,44922941700,57400,57400,57400,57400,0
20250313,192300,44922941700,57400,57400,57400,57400,0
20250313,192200,44922941700,57400,57400,57400,57400,0
20250313,192100,44922941700,57400,57400,57400,57400,0
20250313,192000,44922941700,57400,57400,57400,57400,0
20250313,191900,44922941700,57400,57400,57400,57400,0
20250313,191800,44922941700,57400,57400,57400,57400,0
20250313,191700,44922941700,57400,57400,57400,57400,0
20250313,191600,44922941700,57400,57400,57400,57400,0
20250313,191500,44922941700,57400,57400,57400,57400,0
20250313,191400,44922941700,57400,57400,57400,57400,0
20250313,191300,44922941700,57400,57400,57400,57400,0
20250313,191200,44922941700,57400,57400,57400,57400,0
20250313,191100,44922941700,57400,57400,57400,57400,0
20250313,191000,44922941700,57400,57400,57400,57400,0
20250313,190900,44922941700,57400,57400,57400,57400,0
20250313,190800,44922941700,57400,57400,57400,57400,0
20250313,190700,44922941700,57400,57400,57400,57400,0
20250313,190600,44922941700,57400,57400,57400,57400,0
20250313,190500,44922941700,57400,57400,57400,57400,0
20250313,190400,44922941700,57400,57400,57400,57400,0
20250313,190300,44922941700,57400,57400,57400,57400,0
20250313,190200,44922941700,57400,57400,57400,57400,210924
20250313,190100,44922941700,57400,57400,57400,57400,0
20250313,190000,44922941700,57400,57400,57400,57400,0
20250313,185900,44922941700,57400,57400,57400,57400,0
20250313,185800,44922941700,57400,57400,57400,57400,0
20250313,185700,44922941700,57400,57400,57400,57400,0
20250313,185600,44922941700,57400,57400,57400,57400,0
20250313,185500,44922941700,57400,57400,57400,57400,0
20250313,185400,44922941700,57400,57400,57400,57400,0
20250313,185300,44922941700,57400,57400,57400,57400,0
20250313,185200,44922941700,57400,57400,57400,57400,0
20250313,185100,44922941700,57400,57400,57400,57400,0
20250313,185000,44922941700,57400,57400,57400,57400,0
20250313,184900,44922941700,57400,57400,57400,57400,0
20250313,184800,44922941700,57400,57400,57400,57400,0
20250313,184700,44922941700,57400,57400,57400,57400,0
20250313,184600,44922941700,57400,57400,57400,57400,0
20250313,184500,44922941700,57400,57400,57400,57400,0
20250313,184400,44922941700,57400,57400,57400,57400,0
20250313,184300,44922941700,57400,57400,57400,57400,0
20250313,184200,44922941700,57400,57400,57400,57400,0
20250313,184100,44922941700,57400,57400,57400,57400,0
20250313,184000,44922941700,57400,57400,57400,57400,0
20250313,183900,44922941700,57400,57400,57400,57400,0
20250313,183800,44922941700,57400,57400,57400,57400,0
20250313,183700,44922941700,57400,57400,57400,57400,0
20250313,183600,44922941700,57400,57400,57400,57400,0
20250313,183500,44922941700,57400,57400,57400,57400,0
20250313,183400,44922941700,57400,57400,57400,57400,0
20250313,183300,44922941700,57400,57400,57400,57400,0
20250313,183200,44922941700,57400,57400,57400,57400,210924
20250313,183100,44922941700,57400,57400,57400,57400,0
20250313,183000,44922941700,57400,57400,57400,57400,0
20250313,182900,44922941700,57400,57400,57400,57400,0
20250313,182800,44922941700,57400,57400,57400,57400,0
20250313,182700,44922941700,57400,57400,57400,57400,0
20250313,182600,44922941700,57400,57400,57400,57400,0
20250313,182500,44922941700,57400,57400,57400,57400,0
20250313,182400,44922941700,57400,57400,57400,57400,0
20250313,182300,44922941700,57400,57400,57400,57400,0
20250313,182200,44922941700,57400,57400,57400,57400,0
20250313,182100,44922941700,57400,57400,57400,57400,0
20250313,182000,44922941700,57400,57400,57400,57400,0
20250313,181900,44922941700,57400,57400,57400,57400,0
20250313,181800,44922941700,57400,57400,57400,57400,0
20250313,181700,44922941700,57400,57400,57400,57400,0
20250313,181600,44922941700,57400,57400,57400,57400,0
20250313,181500,44922941700,57400,57400,57400,57400,0
20250313,181400,44922941700,57400,57400,57400,57400,0
20250313,181300,44922941700,57400,57400,57400,57400,0
20250313,181200,44922941700,57400,57400,57400,57400,0
20250313,181100,44922941700,57400,57400,57400,57400,0
20250313,181000,44922941700,57400,57400,57400,57400,0
20250313,180900,44922941700,57400,57400,57400,57400,0
20250313,180800,44922941700,57400,57400,57400,57400,0
20250313,180700,44922941700,57400,57400,57400,57400,0
20250313,180600,44922941700,57400,57400,57400,57400,0
20250313,180500,44922941700,57400,57400,57400,57400,0
20250313,180400,44922941700,57400,57400,57400,57400,0
20250313,180300,44922941700,57400,57400,57400,57400,0
20250313,180200,44922941700,57400,57400,57400,57400,210924
20250313,180100,44922941700,57400,57400,57400,57400,0
20250313,180000,44922941700,57400,57400,57400,57400,0
20250313,175900,44922941700,57400,57400,57400,57400,0
20250313,175800,44922941700,57400,57400,57400,57400,0
20250313,175700,44922941700,57400,57400,57400,57400,0
20250313,175600,44922941700,57400,57400,57400,57400,0
20250313,175500,44922941700,57400,57400,57400,57400,0
20250313,175400,44922941700,57400,57400,57400,57400,0
20250313,175300,44922941700,57400,57400,57400,57400,0
20250313,175200,44922941700,57400,57400,57400,57400,0
20250313,175100,44922941700,57400,57400,57400,57400,0
20250313,175000,44922941700,57400,57400,57400,57400,0
20250313,174900,44922941700,57400,57400,57400,57400,0
20250313,174800,44922941700,57400,57400,57400,57400,0
20250313,174700,44922941700,57400,57400,57400,57400,0
20250313,174600,44922941700,57400,57400,57400,57400,0
20250313,174500,44922941700,57400,57400,57400,57400,0
20250313,174400,44922941700,57400,57400,57400,57400,0
20250313,174300,44922941700,57400,57400,57400,57400,0
20250313,174200,44922941700,57400,57400,57400,57400,0
20250313,174100,44922941700,57400,57400,57400,57400,0
20250313,174000,44922941700,57400,57400,57400,57400,0
20250313,173900,44922941700,57400,57400,57400,57400,0
20250313,173800,44922941700,57400,57400,57400,57400,0
20250313,173700,44922941700,57400,57400,57400,57400,0
20250313,173600,44922941700,57400,57400,57400,57400,0
20250313,173500,44922941700,57400,57400,57400,57400,0
20250313,173400,44922941700,57400,57400,57400,57400,0
20250313,173300,44922941700,57400,57400,57400,57400,0
20250313,173200,44922941700,57400,57400,57400,57400,210924
20250313,173100,44922941700,57400,57400,57400,57400,0
20250313,173000,44922941700,57400,57400,57400,57400,0
20250313,172900,44922941700,57400,57400,57400,57400,0
20250313,172800,44922941700,57400,57400,57400,57400,0
20250313,172700,44922941700,57400,57400,57400,57400,0
20250313,172600,44922941700,57400,57400,57400,57400,0
20250313,172500,44922941700,57400,57400,57400,57400,0
20250313,172400,44922941700,57400,57400,57400,57400,0
20250313,172300,44922941700,57400,57400,57400,57400,0
20250313,172200,44922941700,57400,57400,57400,57400,0
20250313,172100,44922941700,57400,57400,57400,57400,0
20250313,172000,44922941700,57400,57400,57400,57400,0
20250313,171900,44922941700,57400,57400,57400,57400,0
20250313,171800,44922941700,57400,57400,57400,57400,0
20250313,171700,44922941700,57400,57400,57400,57400,0
20250313,171600,44922941700,57400,57400,57400,57400,0
20250313,171500,44922941700,57400,57400,57400,57400,0
20250313,171400,44922941700,57400,57400,57400,57400,0
20250313,171300,44922941700,57400,57400,57400,57400,0
20250313,171200,44922941700,57400,57400,57400,57400,0
20250313,171100,44922941700,57400,57400,57400,57400,0
20250313,171000,44922941700,57400,57400,57400,57400,0
20250313,170900,44922941700,57400,57400,57400,57400,0
20250313,170800,44922941700,57400,57400,57400,57400,0
20250313,170700,44922941700,57400,57400,57400,57400,0
20250313,170600,44922941700,57400,57400,57400,57400,0
20250313,170500,44922941700,57400,57400,57400,57400,0
20250313,170400,44922941700,57400,57400,57400,57400,0
20250313,170300,44922941700,57400,57400,57400,57400,0
20250313,170200,44922941700,57400,57400,57400,57400,210924
20250313,170100,44922941700,57400,57400,57400,57400,0
20250313,170000,44922941700,57400,57400,57400,57400,0
20250313,165900,44922941700,57400,57400,57400,57400,0
20250313,165800,44922941700,57400,57400,57400,57400,0
20250313,165700,44922941700,57400,57400,57400,57400,0
20250313,165600,44922941700,57400,57400,57400,57400,0
20250313,165500,44922941700,57400,57400,57400,57400,0
20250313,165400,44922941700,57400,57400,57400,57400,0
20250313,165300,44922941700,57400,57400,57400,57400,0
20250313,165200,44922941700,57400,57400,57400,57400,0
20250313,165100,44922941700,57400,57400,57400,57400,0
20250313,165000,44922941700,57400,57400,57400,57400,0
20250313,164900,44922941700,57400,57400,57400,57400,0
20250313,164800,44922941700,57400,57400,57400,57400,0
20250313,164700,44922941700,57400,57400,57400,57400,0
20250313,164600,44922941700,57400,57400,57400,57400,0
20250313,164500,44922941700,57400,57400,57400,57400,0
20250313,164400,44922941700,57400,57400,57400,57400,0
20250313,164300,44922941700,57400,57400,57400,57400,0
20250313,164200,44922941700,57400,57400,57400,57400,0
20250313,164100,44922941700,57400,57400,57400,57400,0
20250313,164000,44922941700,57400,57400,57400,57400,0
20250313,163900,44922941700,57400,57400,57400,57400,0
20250313,163800,44922941700,57400,57400,57400,57400,0
20250313,163700,44922941700,57400,57400,57400,57400,0
20250313,163600,44922941700,57400,57400,57400,57400,0
20250313,163500,44922941700,57400,57400,57400,57400,0
20250313,163400,44922941700,57400,57400,57400,57400,0
20250313,163300,44922941700,57400,57400,57400,57400,0
20250313,163200,44922941700,57400,57400,57400,57400,210924
20250313,163100,44922941700,57400,57400,57400,57400,0
20250313,163000,44922941700,57400,57400,57400,57400,0
20250313,162900,44922941700,57400,57400,57400,57400,0
20250313,162800,44922941700,57400,57400,57400,57400,0
20250313,162700,44922941700,57400,57400,57400,57400,0
20250313,162600,44922941700,57400,57400,57400,57400,0
20250313,162500,44922941700,57400,57400,57400,57400,0
20250313,162400,44922941700,57400,57400,57400,57400,0
20250313,162300,44922941700,57400,57400,57400,57400,0
20250313,162200,44922941700,57400,57400,57400,57400,0
20250313,162100,44922941700,57400,57400,57400,57400,0
20250313,162000,44922941700,57400,57400,57400,57400,0
20250313,161900,44922941700,57400,57400,57400,57400,0
20250313,161800,44922941700,57400,57400,57400,57400,0
20250313,161700,44922941700,57400,57400,57400,57400,0
20250313,161600,44922941700,57400,57400,57400,57400,0
20250313,161500,44922941700,57400,57400,57400,57400,0
20250313,161400,44922941700,57400,57400,57400,57400,0
20250313,161300,44922941700,57400,57400,57400,57400,0
20250313,161200,44922941700,57400,57400,57400,57400,0
20250313,161100,44922941700,57400,57400,57400,57400,0
20250313,161000,44922941700,57400,57400,57400,57400,0
20250313,160900,44922941700,57400,57400,57400,57400,0
20250313,160800,44922941700,57400,57400,57400,57400,0
20250313,160700,44922941700,57400,57400,57400,57400,0
20250313,160600,44922941700,57400,57400,57400,57400,0
20250313,160500,44922941700,57400,57400,57400,57400,0
20250313,160400,44922941700,57400,57400,57400,57400,0
20250313,160300,44922941700,57400,57400,57400,57400,0
20250313,160200,44922941700,57400,57400,57400,57400,210924
20250313,160100,44922941700,57400,57400,57400,57400,0
20250313,160000,44922941700,57400,57400,57400,57400,0
20250313,155900,44922941700,57400,57400,57400,57400,0
20250313,155800,44922941700,57400,57400,57400,57400,0
20250313,155700,44922941700,57400,57400,57400,57400,0
20250313,155600,44922941700,57400,57400,57400,57400,0
20250313,155500,44922941700,57400,57400,57400,57400,0
20250313,155400,44922941700,57400,57400,57400,57400,0
20250313,155300,44922941700,57400,57400,57400,57400,0
20250313,155200,44922941700,57400,57400,57400,57400,0
20250313,155100,44922941700,57400,57400,57400,57400,0
20250313,155000,44922941700,57400,57400,57400,57400,0
20250313,154900,44922941700,57400,57400,57400,57400,0
20250313,154800,44922941700,57400,57400,57400,57400,0
20250313,154700,44922941700,57400,57400,57400,57400,0
20250313,154600,44922941700,57400,57400,57400,57400,0
20250313,154500,44922941700,57400,57400,57400,57400,0
20250313,154400,44922941700,57400,57400,57400,57400,0
20250313,154300,44922941700,57400,57400,57400,57400,0
20250313,154200,44922941700,57400,57400,57400,57400,0
20250313,154100,44922941700,57400,57400,57400,57400,0
20250313,154000,44922941700,57400,57400,57400,57400,0
20250313,153900,44922941700,57400,57400,57400,57400,0
20250313,153800,44922941700,57400,57400,57400,57400,0
20250313,153700,44922941700,57400,57400,57400,57400,0
20250313,153600,44922941700,57400,57400,57400,57400,0
20250313,153500,44922941700,57400,57400,57400,57400,0
20250313,153400,44922941700,57400,57400,57400,57400,0
20250313,153300,44922941700,57400,57400,57400,57400,0
20250313,153200,44922941700,57400,57400,57400,57400,210924
20250313,153100,44922941700,57400,57400,57400,57400,0
20250313,153000,44922941700,57400,57400,57400,57400,210924
20250313,152900,32815904100,57600,57600,57600,57600,0
20250313,152800,32815904100,57600,57600,57600,57600,0
20250313,152700,32815904100,57600,57600,57600,57600,0
20250313,152600,32815904100,57600,57600,57600,57600,0
20250313,152500,32815904100,57600,57600,57600,57600,0
20250313,152400,32815904100,57600,57600,57600,57600,0
20250313,152300,32815904100,57600,57600,57600,57600,0
20250313,152200,32815904100,57600,57600,57600,57600,0
20250313,152100,32815904100,57600,57600,57600,57600,0
20250313,152000,32815904100,57600,57600,57600,57600,0
20250313,151900,32815904100,57600,57500,57700,57500,3095
20250313,151800,32637624100,57500,57550,57600,57500,6163
20250313,151700,32283126250,57600,57600,57600,57500,1374
20250313,151600,32204085300,57550,57600,57600,57500,5198
20250313,151500,31904913800,57600,57700,57700,57500,2430
20250313,151400,31764987000,57600,57600,57700,57600,1980
20250313,151300,31650936950,57600,57700,57700,57600,3377
20250313,151200,31456405250,57700,57600,57700,57600,1987
20250313,151100,31341947050,57600,57500,57700,57500,3870
20250313,151000,31119146450,57600,57600,57600,57500,2745
20250313,150900,30961163450,57600,57600,57700,57600,10070
20250313,150800,30381103750,57600,57700,57700,57600,2040
20250313,150700,30263594300,57600,57700,57800,57600,7868
20250313,150600,29809610750,57700,57800,57850,57700,11232
20250313,150500,29160570850,57850,57900,57900,57800,2359
20250313,150400,29024197750,57800,57900,57900,57800,2215
20250313,150300,28896093050,57900,57800,57900,57800,1464
20250313,150200,28811383900,57800,57800,57900,57800,2892
20250313,150100,28644211150,57900,57800,57900,57800,1740
20250313,150000,28543601350,57900,57800,57900,57800,926
20250313,145900,28490020850,57800,57900,57900,57800,573
20250313,145800,28456857750,57900,57900,57900,57800,975
20250313,145700,28400450350,57900,57900,57900,57800,355
20250313,145600,28379914250,57900,57900,57900,57800,535
20250313,145500,28348952000,57900,57900,57900,57800,256
20250313,145400,28334134100,57900,57800,57900,57800,637
20250313,145300,28297276050,57800,57900,57900,57800,188
20250313,145200,28286405250,57800,57800,57900,57800,855
20250313,145100,28236931050,57800,57800,57900,57800,1361
20250313,145000,28158257550,57900,57900,57900,57800,481
20250313,144900,28130414950,57900,57900,57900,57800,390
20250313,144800,28107861350,57900,57900,57900,57800,348
20250313,144700,28087716800,57900,57850,57900,57800,764
20250313,144600,28043506800,57800,57800,57900,57800,370
20250313,144500,28022119700,57900,57900,57900,57800,374
20250313,144400,28000472000,57900,57900,57900,57800,1059
20250313,144300,27939255650,57800,57900,57900,57800,326
20250313,144200,27920394550,57900,57800,57900,57800,2509
20250313,144100,27775152150,57800,57950,57950,57800,2520
20250313,144000,27629282600,57950,57900,57950,57900,301
20250313,143900,27611851750,57900,57900,57950,57900,993
20250313,143800,27554357000,57900,57900,57950,57900,1998
20250313,143700,27438667150,57950,57900,57950,57900,3035
20250313,143600,27262940350,57900,57950,57950,57900,323
20250313,143500,27244237900,57950,57950,58000,57900,508
20250313,143400,27214808300,57950,57900,57950,57900,707
20250313,143300,27173870900,57900,57900,58000,57900,411
20250313,143200,27150054700,57900,57900,58000,57900,2211
20250313,143100,27021925200,58000,57900,58000,57900,351
20250313,143000,27001585900,57950,58000,58000,57900,362
20250313,142900,26980612100,58000,58000,58000,57900,362
20250313,142800,26959633650,58000,58000,58000,57900,889
20250313,142700,26908101150,58000,58000,58000,57900,295
20250313,142600,26891017050,58000,57900,58000,57900,188
20250313,142500,26880128850,57900,57950,58000,57900,142
20250313,142400,26871906400,57950,57850,57950,57800,1138
20250313,142300,26806021100,57800,57900,57900,57800,1371
20250313,142200,26726644300,57900,57900,57900,57800,1870
20250313,142100,26618417650,57900,57900,58000,57800,1441
20250313,142000,26534984000,57900,58000,58000,57900,1681
20250313,141900,26437647800,57900,57900,58000,57900,952
20250313,141800,26382474400,58000,57900,58000,57900,609
20250313,141700,26347192200,57900,58000,58000,57900,557
20250313,141600,26314939100,57900,57900,58000,57900,1178
20250313,141500,26246723500,57900,57950,58000,57900,14
20250313,141400,26245912750,57900,57900,58000,57900,427
20250313,141300,26221187250,57900,57900,57900,57800,2432
20250313,141200,26080388650,57900,57900,57900,57800,364
20250313,141100,26059345350,57900,57900,57900,57800,187
20250313,141000,26048520850,57900,57900,58000,57900,2958
20250313,140900,25877252350,57900,58000,58000,57900,2570
20250313,140800,25728447550,58000,58000,58000,57900,290
20250313,140700,25711643550,58000,58000,58000,57900,308
20250313,140600,25693793250,58000,58000,58100,58000,3541
20250313,140500,25488414350,58000,58050,58100,58000,598
20250313,140400,25453671200,58100,58050,58100,58050,157
20250313,140300,25444549800,58100,58100,58100,58000,66
20250313,140200,25440719950,58100,58000,58100,58000,156
20250313,140100,25431663750,58100,58100,58100,58000,238
20250313,140000,25417839950,58100,58000,58100,58000,247
20250313,135900,25403503250,58000,58000,58100,58000,197
20250313,135800,25392073950,58100,58100,58100,58000,279
20250313,135700,25375865750,58100,58100,58200,58100,455
20250313,135600,25349428000,58100,58100,58100,58100,845
20250313,135500,25300333500,58100,58100,58200,58100,518
20250313,135400,25270237600,58200,58100,58200,58100,191
20250313,135300,25259139700,58100,58100,58100,58000,599
20250313,135200,25224363450,58100,58100,58100,58000,411
20250313,135100,25200501850,58000,58050,58100,58000,148
20250313,135000,25191906450,58100,58100,58100,58000,533
20250313,134900,25160971550,58100,58150,58150,58100,1140
20250313,134800,25094737100,58200,58100,58200,58100,382
20250313,134700,25072507800,58100,58000,58200,58000,5023
20250313,134600,24780984550,58000,58000,58000,57900,210
20250313,134500,24768823350,57900,57950,57950,57900,219
20250313,134400,24756142000,57950,57950,57950,57900,167
20250313,134300,24746472300,57900,57900,58000,57900,157
20250313,134200,24737380350,58000,58000,58000,57900,83
20250313,134100,24732572850,58000,57900,58000,57900,101
20250313,134000,24726723750,57900,58000,58000,57900,2932
20250313,133900,24556949050,58000,58000,58000,57900,519
20250313,133800,24526848850,58000,58000,58000,57900,622
20250313,133700,24490817250,58000,57900,58000,57900,109
20250313,133600,24484501450,58000,58000,58000,57900,1585
20250313,133500,24392659600,57950,58000,58000,57950,142
20250313,133400,24384425450,58000,58000,58000,57900,1148
20250313,133300,24317902400,58000,57950,58000,57950,738
20250313,133200,24275098900,58000,58000,58000,57900,89
20250313,133100,24269938800,58000,58000,58000,57900,393
20250313,133000,24247145400,58000,57950,58000,57950,321
20250313,132900,24228530350,57950,57950,57950,57900,162
20250313,132800,24219149900,57950,58000,58000,57900,456
20250313,132700,24192744050,58000,58000,58000,57900,505
20250313,132600,24163479750,58000,58000,58000,57900,342
20250313,132500,24143644050,58000,57900,58000,57900,432
20250313,132400,24118594700,58000,58000,58000,57900,163
20250313,132300,24109150300,57900,58000,58000,57900,261
20250313,132200,24094034800,58000,58000,58000,57900,102
20250313,132100,24088123750,58000,58100,58100,58000,846
20250313,132000,24039055500,58100,58000,58100,58000,1285
20250313,131900,23964518600,58000,58000,58100,58000,50
20250313,131800,23961616100,58000,58100,58100,58000,575
20250313,131700,23928244650,58100,58100,58200,58000,929
20250313,131600,23874255750,58000,58100,58100,58000,102
20250313,131500,23868331550,58100,58100,58200,58000,685
20250313,131400,23828545450,58100,58100,58100,58100,445
20250313,131300,23802690950,58100,58000,58100,58000,2581
20250313,131200,23652986550,58000,57900,58000,57900,305
20250313,131100,23635301550,57900,58000,58000,57900,280
20250313,131000,23619081000,57900,57950,58000,57900,201
20250313,130900,23607423950,58000,57900,58000,57900,600
20250313,130800,23572646800,57900,57850,57900,57800,457
20250313,130700,23546187300,57900,57900,57900,57850,204
20250313,130600,23534375750,57900,57900,58000,57900,382
20250313,130500,23512256300,58000,57900,58000,57900,176
20250313,130400,23502064600,57900,57900,57950,57800,723
20250313,130300,23460216200,57900,57900,57900,57800,579
20250313,130200,23426704250,57900,57900,57900,57800,189
20250313,130100,23415762100,57900,57950,58000,57800,931
20250313,130000,23361912000,57900,57900,58000,57900,1961
20250313,125900,23248369650,57800,57900,57900,57800,234
20250313,125800,23234827300,57900,57900,57900,57800,828
20250313,125700,23186928850,57900,57900,57900,57800,1480
20250313,125600,23101371700,57900,58000,58000,57900,1434
20250313,125500,23018334600,57900,57900,57900,57800,1364
20250313,125400,22939375700,57900,57900,57900,57800,502
20250313,125300,22910316650,57900,57900,58000,57800,1175
20250313,125200,22842294000,57900,57900,57900,57800,1262
20250313,125100,22769250200,57900,57800,57900,57800,2037
20250313,125000,22651495900,57800,58000,58000,57800,4697
20250313,124900,22379548250,57900,58100,58100,57900,16018
20250313,124800,21450690950,58100,58100,58100,58000,2036
20250313,124700,21332405250,58000,58100,58100,58000,3042
20250313,124600,21155925250,58100,58100,58100,58000,556
20250313,124500,21123633150,58100,58100,58100,58000,1980
20250313,124400,21008737900,58000,58050,58100,58000,586
20250313,124300,20974735500,58100,58200,58200,58000,4467
20250313,124200,20715224150,58200,58200,58200,58100,716
20250313,124100,20673608800,58100,58200,58200,58100,159
20250313,124000,20664365850,58100,58200,58200,58100,1537
20250313,123900,20575056850,58200,58200,58200,58100,1009
20250313,123800,20516421600,58200,58200,58200,58200,177
20250313,123700,20506120200,58200,58200,58200,58100,321
20250313,123600,20487464050,58200,58150,58200,58100,565
20250313,123500,20454582900,58200,58100,58200,58100,114
20250313,123400,20447948400,58200,58150,58200,58100,913
20250313,123300,20394848350,58150,58150,58150,58100,1136
20250313,123200,20328840300,58150,58200,58200,58100,298
20250313,123100,20311502150,58200,58200,58200,58100,317
20250313,123000,20293065950,58200,58200,58200,58150,154
20250313,122900,20284103250,58200,58200,58200,58100,57
20250313,122800,20280789250,58200,58100,58200,58100,117
20250313,122700,20273984900,58100,58200,58200,58100,399
20250313,122600,20250776350,58200,58200,58250,58100,570
20250313,122500,20217613200,58200,58100,58200,58100,2153
20250313,122400,20092481500,58100,58200,58300,58100,740
20250313,122300,20049419200,58200,58200,58200,58100,594
20250313,122200,20014852150,58200,58300,58300,58200,1807
20250313,122100,19909645050,58300,58200,58300,58200,579
20250313,122000,19875946450,58300,58200,58300,58100,460
20250313,121900,19849175750,58200,58200,58200,58100,780
20250313,121800,19803829000,58200,58200,58200,58100,1786
20250313,121700,19700036800,58200,58300,58300,58200,580
20250313,121600,19666280400,58200,58200,58300,58200,507
20250313,121500,19636770900,58200,58200,58200,58100,1409
20250313,121400,19554767300,58200,58200,58200,58100,282
20250313,121300,19538359100,58200,58200,58200,58100,373
20250313,121200,19516650700,58200,58200,58200,58100,283
20250313,121100,19500184200,58200,58100,58200,58100,9074
20250313,121000,18972976800,58200,58200,58200,58100,2158
20250313,120900,18847567750,58200,58200,58200,58100,1692
20250313,120800,18749214950,58200,58200,58300,58100,7326
20250313,120700,18322844250,58200,58200,58300,58200,295
20250313,120600,18305671700,58200,58200,58300,58200,969
20250313,120500,18249241350,58300,58300,58300,58200,1331
20250313,120400,18171646800,58300,58300,58300,58200,1042
20250313,120300,18110923700,58300,58300,58300,58200,991
20250313,120200,18053152350,58300,58300,58400,58300,2819
20250313,120100,17888799150,58300,58350,58350,58300,833
20250313,120000,17840232500,58350,58400,58400,58300,1621
20250313,115900,17745726550,58300,58400,58400,58300,2558
20250313,115800,17596587850,58400,58300,58400,58300,886
20250313,115700,17544925050,58300,58400,58400,58300,1272
20250313,115600,17470751500,58300,58300,58400,58300,684
20250313,115500,17430869800,58400,58500,58500,58300,2952
20250313,115400,17258504900,58400,58500,58500,58400,665
20250313,115300,17219659050,58500,58450,58500,58400,624
20250313,115200,17183191950,58450,58400,58500,58400,464
20250313,115100,17156093400,58400,58500,58500,58400,1204
20250313,115000,17085769000,58500,58500,58500,58400,1423
20250313,114900,17002654850,58500,58500,58500,58400,4673
20250313,114800,16729708450,58500,58500,58500,58400,490
20250313,114700,16701068450,58500,58500,58500,58400,169
20250313,114600,16691187950,58500,58550,58600,58400,8077
20250313,114500,16218696800,58600,58500,58600,58500,211
20250313,114400,16206345050,58600,58500,58600,58500,534
20250313,114300,16175089350,58600,58550,58600,58500,440
20250313,114200,16149330850,58600,58550,58600,58550,275
20250313,114100,16133225100,58600,58600,58600,58550,1135
20250313,114000,16066715150,58600,58550,58600,58550,689
20250313,113900,16026343250,58600,58550,58600,58550,116
20250313,113800,16019546400,58600,58500,58600,58500,324
20250313,113700,16000574700,58600,58600,58600,58500,89
20250313,113600,15995365050,58600,58600,58600,58500,44
20250313,113500,15992788550,58500,58500,58600,58500,1230
20250313,113400,15920725150,58500,58500,58600,58500,465
20250313,113300,15893507950,58500,58500,58600,58500,703
20250313,113200,15852378700,58600,58600,58600,58500,185
20250313,113100,15841549150,58600,58550,58600,58500,1238
20250313,113000,15769124250,58500,58600,58600,58500,623
20250313,112900,15732660950,58600,58600,58600,58500,335
20250313,112800,15713046600,58600,58600,58600,58500,58
20250313,112700,15709649400,58600,58700,58700,58600,603
20250313,112600,15674310900,58650,58650,58700,58600,897
20250313,112500,15621743600,58650,58600,58700,58600,303
20250313,112400,15603987400,58600,58600,58700,58600,226
20250313,112300,15590743600,58600,58600,58600,58500,2188
20250313,112200,15462657100,58600,58500,58600,58500,555
20250313,112100,15430143150,58500,58600,58600,58500,737
20250313,112000,15386961400,58600,58600,58600,58600,228
20250313,111900,15373600600,58600,58600,58600,58500,776
20250313,111800,15328159550,58600,58600,58600,58550,356
20250313,111700,15307298150,58600,58600,58600,58600,377
20250313,111600,15285205950,58600,58700,58700,58500,2220
20250313,111500,15155126700,58600,58700,58700,58600,1682
20250313,111400,15056554050,58700,58600,58700,58600,388
20250313,111300,15033801850,58600,58700,58700,58600,1614
20250313,111200,14939074500,58800,58700,58800,58700,350
20250313,111100,14918528900,58700,58800,58800,58700,515
20250313,111000,14888296500,58700,58700,58800,58700,997
20250313,110900,14829772400,58700,58750,58800,58700,1102
20250313,110800,14765075500,58800,58700,58800,58700,550
20250313,110700,14732746500,58800,58750,58800,58700,260
20250313,110600,14717471050,58800,58800,58800,58700,934
20250313,110500,14662602450,58700,58800,58800,58700,96
20250313,110400,14656958550,58800,58800,58800,58800,666
20250313,110300,14617797750,58900,58800,58900,58800,981
20250313,110200,14560114650,58800,58800,58900,58800,362
20250313,110100,14538826650,58800,58900,58900,58800,217
20250313,110000,14526065650,58800,58800,58900,58800,230
20250313,105900,14512541250,58800,58850,58900,58800,647
20250313,105800,14474496300,58900,58900,58900,58900,987
20250313,105700,14416362000,58900,59000,59000,58900,1195
20250313,105600,14345956200,59000,59000,59100,59000,1380
20250313,105500,14264533500,59000,59000,59000,58900,1888
20250313,105400,14153151700,58900,58900,58900,58800,764
20250313,105300,14108152300,58900,58800,58900,58800,768
20250313,105200,14062993500,58800,58900,58900,58800,201
20250313,105100,14051166700,58900,58850,58900,58800,326
20250313,105000,14031994700,58800,58800,58800,58700,2731
20250313,104900,13871414900,58800,58800,58800,58700,459
20250313,104800,13844440150,58800,58800,58800,58700,78
20250313,104700,13839853950,58700,58750,58800,58700,124
20250313,104600,13832566150,58750,58900,58900,58750,728
20250313,104500,13789756800,58800,58800,58900,58700,688
20250313,104400,13749316500,58800,58900,58900,58800,3776
20250313,104300,13527286000,58900,58900,58900,58800,405
20250313,104200,13503458050,58900,58900,58900,58800,319
20250313,104100,13484685150,58900,58850,58900,58800,143
20250313,104000,13476266100,58800,58900,58900,58800,123
20250313,103900,13469021700,58900,58900,58900,58900,487
20250313,103800,13440337400,59000,59000,59000,58900,295
20250313,103700,13422955200,58900,58900,59000,58900,565
20250313,103600,13389639300,58900,58900,59000,58800,462
20250313,103500,13362432300,59000,58900,59000,58900,540
20250313,103400,13330620950,58900,58900,59000,58900,1126
20250313,103300,13264279000,59000,58900,59000,58900,1015
20250313,103200,13204427900,58900,59000,59000,58900,301
20250313,103100,13186680350,58950,58950,59000,58950,58
20250313,103000,13183261000,58900,58900,59000,58900,659
20250313,102900,13144435550,58900,58900,59000,58850,1388
20250313,102800,13062679700,58900,58850,58900,58850,909
20250313,102700,13009139650,58900,58800,58900,58800,1079
20250313,102600,12945692250,58800,58800,58800,58800,772
20250313,102500,12900298650,58800,58800,58800,58700,907
20250313,102400,12846973550,58800,58700,58800,58700,437
20250313,102300,12821279950,58700,58800,58800,58700,349
20250313,102200,12800773100,58750,58800,58800,58700,493
20250313,102100,12771828300,58800,58800,58800,58700,1242
20250313,102000,12698888100,58800,58750,58800,58700,805
20250313,101900,12651623200,58750,58800,58800,58750,1691
20250313,101800,12552193250,58800,58900,58900,58800,144
20250313,101700,12543725350,58900,58800,58900,58800,662
20250313,101600,12504799450,58900,58900,58900,58800,322
20250313,101500,12485833800,58800,58800,58900,58800,419
20250313,101400,12461194700,58900,58800,58900,58800,70
20250313,101300,12457077700,58800,58900,58900,58800,12
20250313,101200,12456371200,58800,58800,58850,58700,820
20250313,101100,12408155150,58700,58800,58900,58700,1731
20250313,101000,12306409100,58800,58800,58900,58800,168
20250313,100900,12296528800,58900,58800,58900,58800,1394
20250313,100800,12214559100,58800,58700,58900,58700,420
20250313,100700,12189864550,58800,58700,58800,58700,290
20250313,100600,12172837550,58800,58800,58800,58700,223
20250313,100500,12159729150,58700,58700,58750,58700,1286
20250313,100400,12084240650,58600,58600,58700,58600,2131
20250313,100300,11959277950,58600,58600,58700,58500,766
20250313,100200,11914433050,58700,58600,58700,58500,2173
20250313,100100,11787172950,58600,58400,58600,58400,1523
20250313,100000,11698075400,58500,58500,58600,58500,6640
20250313,095900,11309626250,58500,58600,58600,58500,294
20250313,095800,11292410350,58600,58600,58600,58500,1059
20250313,095700,11230379950,58600,58600,58600,58500,1065
20250313,095600,11168001750,58600,58600,58600,58500,1129
20250313,095500,11101843450,58600,58650,58700,58500,2160
20250313,095400,10975434300,58600,58600,58600,58500,4236
20250313,095300,10727208400,58600,58700,58700,58600,1599
20250313,095200,10633494750,58700,58650,58700,58600,450
20250313,095100,10607112950,58600,58700,58700,58600,162
20250313,095000,10597611800,58600,58700,58700,58600,816
20250313,094900,10549720300,58700,58700,58800,58600,3882
20250313,094800,10321846600,58800,58800,58800,58700,398
20250313,094700,10298453250,58800,58800,58800,58700,1058
20250313,094600,10236243550,58700,58900,58900,58700,697
20250313,094500,10195305000,58800,58700,58900,58700,1393
20250313,094400,10113450100,58700,58700,58700,58600,3177
20250313,094300,9927135050,58700,58700,58700,58600,458
20250313,094200,9900278600,58700,58700,58700,58600,337
20250313,094100,9880500800,58700,58700,58700,58600,199
20250313,094000,9868822300,58700,58700,58700,58600,359
20250313,093900,9847755050,58700,58800,58900,58700,1050
20250313,093800,9786065700,58800,58800,58900,58800,895
20250313,093700,9733439450,58800,58650,58800,58600,1939
20250313,093600,9619574900,58600,58700,58700,58500,1919
20250313,093500,9507118600,58600,58800,58800,58600,2567
20250313,093400,9356577800,58700,58500,58800,58400,3117
20250313,093300,9174106100,58400,58500,58500,58400,1924
20250313,093200,9061719450,58500,58500,58600,58400,5085
20250313,093100,8764346750,58500,58600,58650,58500,844
20250313,093000,8714926350,58600,58600,58700,58500,3108
20250313,092900,8532856600,58600,58600,58600,58500,453
20250313,092800,8506322000,58500,58500,58600,58400,7643
20250313,092700,8059207900,58600,58800,58800,58500,8088
20250313,092600,7584972050,58800,58800,58900,58800,2792
20250313,092500,7420788850,58800,59000,59050,58800,2650
20250313,092400,7264755050,59050,59200,59200,59000,1246
20250313,092300,7191107150,59100,58800,59100,58800,3597
20250313,092200,6979048750,58900,58800,58900,58800,826
20250313,092100,6930474800,58900,58700,58900,58700,2610
20250313,092000,6777088400,58750,58700,58800,58600,3831
20250313,091900,6552423250,58700,58600,58800,58600,1823
20250313,091800,6445499950,58600,58950,59000,58600,8492
20250313,091700,5946338800,59000,59000,59000,58900,708
20250313,091600,5904632350,59000,58900,59000,58900,1056
20250313,091500,5842404350,58900,59000,59100,58800,10010
20250313,091400,5252281700,59100,59150,59200,59000,3016
20250313,091300,5074120200,59150,59300,59300,59100,6040
20250313,091200,4716556100,59300,59350,59400,59300,526
20250313,091100,4685338500,59350,59400,59400,59200,2618
20250313,091000,4530076750,59300,59500,59500,59300,4837
20250313,090900,4242759200,59400,59400,59500,59400,1702
20250313,090800,4141543350,59400,59250,59500,59200,2546
20250313,090700,3990500950,59300,59200,59300,59200,3302
20250313,090600,3795001600,59300,59500,59500,59200,8014
20250313,090500,3319436150,59500,59400,59550,59400,3175
20250313,090400,3130532600,59400,59500,59600,59400,6965
20250313,090300,2716192600,59500,59550,59550,59400,6600
20250313,090200,2323559350,59600,59600,59700,59500,4520
20250313,090100,2054200650,59700,59900,59900,59500,17822
20250313,090000,991328500,59900,59900,60200,59800,16527
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 200200 44922941700 57400 57400 57400 57400 210924
3 20250313 200100 44922941700 57400 57400 57400 57400 0
4 20250313 200000 44922941700 57400 57400 57400 57400 0
5 20250313 195900 44922941700 57400 57400 57400 57400 0
6 20250313 195800 44922941700 57400 57400 57400 57400 0
7 20250313 195700 44922941700 57400 57400 57400 57400 0
8 20250313 195600 44922941700 57400 57400 57400 57400 0
9 20250313 195500 44922941700 57400 57400 57400 57400 0
10 20250313 195400 44922941700 57400 57400 57400 57400 0
11 20250313 195300 44922941700 57400 57400 57400 57400 0
12 20250313 195200 44922941700 57400 57400 57400 57400 0
13 20250313 195100 44922941700 57400 57400 57400 57400 0
14 20250313 195000 44922941700 57400 57400 57400 57400 0
15 20250313 194900 44922941700 57400 57400 57400 57400 0
16 20250313 194800 44922941700 57400 57400 57400 57400 0
17 20250313 194700 44922941700 57400 57400 57400 57400 0
18 20250313 194600 44922941700 57400 57400 57400 57400 0
19 20250313 194500 44922941700 57400 57400 57400 57400 0
20 20250313 194400 44922941700 57400 57400 57400 57400 0
21 20250313 194300 44922941700 57400 57400 57400 57400 0
22 20250313 194200 44922941700 57400 57400 57400 57400 0
23 20250313 194100 44922941700 57400 57400 57400 57400 0
24 20250313 194000 44922941700 57400 57400 57400 57400 0
25 20250313 193900 44922941700 57400 57400 57400 57400 0
26 20250313 193800 44922941700 57400 57400 57400 57400 0
27 20250313 193700 44922941700 57400 57400 57400 57400 0
28 20250313 193600 44922941700 57400 57400 57400 57400 0
29 20250313 193500 44922941700 57400 57400 57400 57400 0
30 20250313 193400 44922941700 57400 57400 57400 57400 0
31 20250313 193300 44922941700 57400 57400 57400 57400 0
32 20250313 193200 44922941700 57400 57400 57400 57400 210924
33 20250313 193100 44922941700 57400 57400 57400 57400 0
34 20250313 193000 44922941700 57400 57400 57400 57400 0
35 20250313 192900 44922941700 57400 57400 57400 57400 0
36 20250313 192800 44922941700 57400 57400 57400 57400 0
37 20250313 192700 44922941700 57400 57400 57400 57400 0
38 20250313 192600 44922941700 57400 57400 57400 57400 0
39 20250313 192500 44922941700 57400 57400 57400 57400 0
40 20250313 192400 44922941700 57400 57400 57400 57400 0
41 20250313 192300 44922941700 57400 57400 57400 57400 0
42 20250313 192200 44922941700 57400 57400 57400 57400 0
43 20250313 192100 44922941700 57400 57400 57400 57400 0
44 20250313 192000 44922941700 57400 57400 57400 57400 0
45 20250313 191900 44922941700 57400 57400 57400 57400 0
46 20250313 191800 44922941700 57400 57400 57400 57400 0
47 20250313 191700 44922941700 57400 57400 57400 57400 0
48 20250313 191600 44922941700 57400 57400 57400 57400 0
49 20250313 191500 44922941700 57400 57400 57400 57400 0
50 20250313 191400 44922941700 57400 57400 57400 57400 0
51 20250313 191300 44922941700 57400 57400 57400 57400 0
52 20250313 191200 44922941700 57400 57400 57400 57400 0
53 20250313 191100 44922941700 57400 57400 57400 57400 0
54 20250313 191000 44922941700 57400 57400 57400 57400 0
55 20250313 190900 44922941700 57400 57400 57400 57400 0
56 20250313 190800 44922941700 57400 57400 57400 57400 0
57 20250313 190700 44922941700 57400 57400 57400 57400 0
58 20250313 190600 44922941700 57400 57400 57400 57400 0
59 20250313 190500 44922941700 57400 57400 57400 57400 0
60 20250313 190400 44922941700 57400 57400 57400 57400 0
61 20250313 190300 44922941700 57400 57400 57400 57400 0
62 20250313 190200 44922941700 57400 57400 57400 57400 210924
63 20250313 190100 44922941700 57400 57400 57400 57400 0
64 20250313 190000 44922941700 57400 57400 57400 57400 0
65 20250313 185900 44922941700 57400 57400 57400 57400 0
66 20250313 185800 44922941700 57400 57400 57400 57400 0
67 20250313 185700 44922941700 57400 57400 57400 57400 0
68 20250313 185600 44922941700 57400 57400 57400 57400 0
69 20250313 185500 44922941700 57400 57400 57400 57400 0
70 20250313 185400 44922941700 57400 57400 57400 57400 0
71 20250313 185300 44922941700 57400 57400 57400 57400 0
72 20250313 185200 44922941700 57400 57400 57400 57400 0
73 20250313 185100 44922941700 57400 57400 57400 57400 0
74 20250313 185000 44922941700 57400 57400 57400 57400 0
75 20250313 184900 44922941700 57400 57400 57400 57400 0
76 20250313 184800 44922941700 57400 57400 57400 57400 0
77 20250313 184700 44922941700 57400 57400 57400 57400 0
78 20250313 184600 44922941700 57400 57400 57400 57400 0
79 20250313 184500 44922941700 57400 57400 57400 57400 0
80 20250313 184400 44922941700 57400 57400 57400 57400 0
81 20250313 184300 44922941700 57400 57400 57400 57400 0
82 20250313 184200 44922941700 57400 57400 57400 57400 0
83 20250313 184100 44922941700 57400 57400 57400 57400 0
84 20250313 184000 44922941700 57400 57400 57400 57400 0
85 20250313 183900 44922941700 57400 57400 57400 57400 0
86 20250313 183800 44922941700 57400 57400 57400 57400 0
87 20250313 183700 44922941700 57400 57400 57400 57400 0
88 20250313 183600 44922941700 57400 57400 57400 57400 0
89 20250313 183500 44922941700 57400 57400 57400 57400 0
90 20250313 183400 44922941700 57400 57400 57400 57400 0
91 20250313 183300 44922941700 57400 57400 57400 57400 0
92 20250313 183200 44922941700 57400 57400 57400 57400 210924
93 20250313 183100 44922941700 57400 57400 57400 57400 0
94 20250313 183000 44922941700 57400 57400 57400 57400 0
95 20250313 182900 44922941700 57400 57400 57400 57400 0
96 20250313 182800 44922941700 57400 57400 57400 57400 0
97 20250313 182700 44922941700 57400 57400 57400 57400 0
98 20250313 182600 44922941700 57400 57400 57400 57400 0
99 20250313 182500 44922941700 57400 57400 57400 57400 0
100 20250313 182400 44922941700 57400 57400 57400 57400 0
101 20250313 182300 44922941700 57400 57400 57400 57400 0
102 20250313 182200 44922941700 57400 57400 57400 57400 0
103 20250313 182100 44922941700 57400 57400 57400 57400 0
104 20250313 182000 44922941700 57400 57400 57400 57400 0
105 20250313 181900 44922941700 57400 57400 57400 57400 0
106 20250313 181800 44922941700 57400 57400 57400 57400 0
107 20250313 181700 44922941700 57400 57400 57400 57400 0
108 20250313 181600 44922941700 57400 57400 57400 57400 0
109 20250313 181500 44922941700 57400 57400 57400 57400 0
110 20250313 181400 44922941700 57400 57400 57400 57400 0
111 20250313 181300 44922941700 57400 57400 57400 57400 0
112 20250313 181200 44922941700 57400 57400 57400 57400 0
113 20250313 181100 44922941700 57400 57400 57400 57400 0
114 20250313 181000 44922941700 57400 57400 57400 57400 0
115 20250313 180900 44922941700 57400 57400 57400 57400 0
116 20250313 180800 44922941700 57400 57400 57400 57400 0
117 20250313 180700 44922941700 57400 57400 57400 57400 0
118 20250313 180600 44922941700 57400 57400 57400 57400 0
119 20250313 180500 44922941700 57400 57400 57400 57400 0
120 20250313 180400 44922941700 57400 57400 57400 57400 0
121 20250313 180300 44922941700 57400 57400 57400 57400 0
122 20250313 180200 44922941700 57400 57400 57400 57400 210924
123 20250313 180100 44922941700 57400 57400 57400 57400 0
124 20250313 180000 44922941700 57400 57400 57400 57400 0
125 20250313 175900 44922941700 57400 57400 57400 57400 0
126 20250313 175800 44922941700 57400 57400 57400 57400 0
127 20250313 175700 44922941700 57400 57400 57400 57400 0
128 20250313 175600 44922941700 57400 57400 57400 57400 0
129 20250313 175500 44922941700 57400 57400 57400 57400 0
130 20250313 175400 44922941700 57400 57400 57400 57400 0
131 20250313 175300 44922941700 57400 57400 57400 57400 0
132 20250313 175200 44922941700 57400 57400 57400 57400 0
133 20250313 175100 44922941700 57400 57400 57400 57400 0
134 20250313 175000 44922941700 57400 57400 57400 57400 0
135 20250313 174900 44922941700 57400 57400 57400 57400 0
136 20250313 174800 44922941700 57400 57400 57400 57400 0
137 20250313 174700 44922941700 57400 57400 57400 57400 0
138 20250313 174600 44922941700 57400 57400 57400 57400 0
139 20250313 174500 44922941700 57400 57400 57400 57400 0
140 20250313 174400 44922941700 57400 57400 57400 57400 0
141 20250313 174300 44922941700 57400 57400 57400 57400 0
142 20250313 174200 44922941700 57400 57400 57400 57400 0
143 20250313 174100 44922941700 57400 57400 57400 57400 0
144 20250313 174000 44922941700 57400 57400 57400 57400 0
145 20250313 173900 44922941700 57400 57400 57400 57400 0
146 20250313 173800 44922941700 57400 57400 57400 57400 0
147 20250313 173700 44922941700 57400 57400 57400 57400 0
148 20250313 173600 44922941700 57400 57400 57400 57400 0
149 20250313 173500 44922941700 57400 57400 57400 57400 0
150 20250313 173400 44922941700 57400 57400 57400 57400 0
151 20250313 173300 44922941700 57400 57400 57400 57400 0
152 20250313 173200 44922941700 57400 57400 57400 57400 210924
153 20250313 173100 44922941700 57400 57400 57400 57400 0
154 20250313 173000 44922941700 57400 57400 57400 57400 0
155 20250313 172900 44922941700 57400 57400 57400 57400 0
156 20250313 172800 44922941700 57400 57400 57400 57400 0
157 20250313 172700 44922941700 57400 57400 57400 57400 0
158 20250313 172600 44922941700 57400 57400 57400 57400 0
159 20250313 172500 44922941700 57400 57400 57400 57400 0
160 20250313 172400 44922941700 57400 57400 57400 57400 0
161 20250313 172300 44922941700 57400 57400 57400 57400 0
162 20250313 172200 44922941700 57400 57400 57400 57400 0
163 20250313 172100 44922941700 57400 57400 57400 57400 0
164 20250313 172000 44922941700 57400 57400 57400 57400 0
165 20250313 171900 44922941700 57400 57400 57400 57400 0
166 20250313 171800 44922941700 57400 57400 57400 57400 0
167 20250313 171700 44922941700 57400 57400 57400 57400 0
168 20250313 171600 44922941700 57400 57400 57400 57400 0
169 20250313 171500 44922941700 57400 57400 57400 57400 0
170 20250313 171400 44922941700 57400 57400 57400 57400 0
171 20250313 171300 44922941700 57400 57400 57400 57400 0
172 20250313 171200 44922941700 57400 57400 57400 57400 0
173 20250313 171100 44922941700 57400 57400 57400 57400 0
174 20250313 171000 44922941700 57400 57400 57400 57400 0
175 20250313 170900 44922941700 57400 57400 57400 57400 0
176 20250313 170800 44922941700 57400 57400 57400 57400 0
177 20250313 170700 44922941700 57400 57400 57400 57400 0
178 20250313 170600 44922941700 57400 57400 57400 57400 0
179 20250313 170500 44922941700 57400 57400 57400 57400 0
180 20250313 170400 44922941700 57400 57400 57400 57400 0
181 20250313 170300 44922941700 57400 57400 57400 57400 0
182 20250313 170200 44922941700 57400 57400 57400 57400 210924
183 20250313 170100 44922941700 57400 57400 57400 57400 0
184 20250313 170000 44922941700 57400 57400 57400 57400 0
185 20250313 165900 44922941700 57400 57400 57400 57400 0
186 20250313 165800 44922941700 57400 57400 57400 57400 0
187 20250313 165700 44922941700 57400 57400 57400 57400 0
188 20250313 165600 44922941700 57400 57400 57400 57400 0
189 20250313 165500 44922941700 57400 57400 57400 57400 0
190 20250313 165400 44922941700 57400 57400 57400 57400 0
191 20250313 165300 44922941700 57400 57400 57400 57400 0
192 20250313 165200 44922941700 57400 57400 57400 57400 0
193 20250313 165100 44922941700 57400 57400 57400 57400 0
194 20250313 165000 44922941700 57400 57400 57400 57400 0
195 20250313 164900 44922941700 57400 57400 57400 57400 0
196 20250313 164800 44922941700 57400 57400 57400 57400 0
197 20250313 164700 44922941700 57400 57400 57400 57400 0
198 20250313 164600 44922941700 57400 57400 57400 57400 0
199 20250313 164500 44922941700 57400 57400 57400 57400 0
200 20250313 164400 44922941700 57400 57400 57400 57400 0
201 20250313 164300 44922941700 57400 57400 57400 57400 0
202 20250313 164200 44922941700 57400 57400 57400 57400 0
203 20250313 164100 44922941700 57400 57400 57400 57400 0
204 20250313 164000 44922941700 57400 57400 57400 57400 0
205 20250313 163900 44922941700 57400 57400 57400 57400 0
206 20250313 163800 44922941700 57400 57400 57400 57400 0
207 20250313 163700 44922941700 57400 57400 57400 57400 0
208 20250313 163600 44922941700 57400 57400 57400 57400 0
209 20250313 163500 44922941700 57400 57400 57400 57400 0
210 20250313 163400 44922941700 57400 57400 57400 57400 0
211 20250313 163300 44922941700 57400 57400 57400 57400 0
212 20250313 163200 44922941700 57400 57400 57400 57400 210924
213 20250313 163100 44922941700 57400 57400 57400 57400 0
214 20250313 163000 44922941700 57400 57400 57400 57400 0
215 20250313 162900 44922941700 57400 57400 57400 57400 0
216 20250313 162800 44922941700 57400 57400 57400 57400 0
217 20250313 162700 44922941700 57400 57400 57400 57400 0
218 20250313 162600 44922941700 57400 57400 57400 57400 0
219 20250313 162500 44922941700 57400 57400 57400 57400 0
220 20250313 162400 44922941700 57400 57400 57400 57400 0
221 20250313 162300 44922941700 57400 57400 57400 57400 0
222 20250313 162200 44922941700 57400 57400 57400 57400 0
223 20250313 162100 44922941700 57400 57400 57400 57400 0
224 20250313 162000 44922941700 57400 57400 57400 57400 0
225 20250313 161900 44922941700 57400 57400 57400 57400 0
226 20250313 161800 44922941700 57400 57400 57400 57400 0
227 20250313 161700 44922941700 57400 57400 57400 57400 0
228 20250313 161600 44922941700 57400 57400 57400 57400 0
229 20250313 161500 44922941700 57400 57400 57400 57400 0
230 20250313 161400 44922941700 57400 57400 57400 57400 0
231 20250313 161300 44922941700 57400 57400 57400 57400 0
232 20250313 161200 44922941700 57400 57400 57400 57400 0
233 20250313 161100 44922941700 57400 57400 57400 57400 0
234 20250313 161000 44922941700 57400 57400 57400 57400 0
235 20250313 160900 44922941700 57400 57400 57400 57400 0
236 20250313 160800 44922941700 57400 57400 57400 57400 0
237 20250313 160700 44922941700 57400 57400 57400 57400 0
238 20250313 160600 44922941700 57400 57400 57400 57400 0
239 20250313 160500 44922941700 57400 57400 57400 57400 0
240 20250313 160400 44922941700 57400 57400 57400 57400 0
241 20250313 160300 44922941700 57400 57400 57400 57400 0
242 20250313 160200 44922941700 57400 57400 57400 57400 210924
243 20250313 160100 44922941700 57400 57400 57400 57400 0
244 20250313 160000 44922941700 57400 57400 57400 57400 0
245 20250313 155900 44922941700 57400 57400 57400 57400 0
246 20250313 155800 44922941700 57400 57400 57400 57400 0
247 20250313 155700 44922941700 57400 57400 57400 57400 0
248 20250313 155600 44922941700 57400 57400 57400 57400 0
249 20250313 155500 44922941700 57400 57400 57400 57400 0
250 20250313 155400 44922941700 57400 57400 57400 57400 0
251 20250313 155300 44922941700 57400 57400 57400 57400 0
252 20250313 155200 44922941700 57400 57400 57400 57400 0
253 20250313 155100 44922941700 57400 57400 57400 57400 0
254 20250313 155000 44922941700 57400 57400 57400 57400 0
255 20250313 154900 44922941700 57400 57400 57400 57400 0
256 20250313 154800 44922941700 57400 57400 57400 57400 0
257 20250313 154700 44922941700 57400 57400 57400 57400 0
258 20250313 154600 44922941700 57400 57400 57400 57400 0
259 20250313 154500 44922941700 57400 57400 57400 57400 0
260 20250313 154400 44922941700 57400 57400 57400 57400 0
261 20250313 154300 44922941700 57400 57400 57400 57400 0
262 20250313 154200 44922941700 57400 57400 57400 57400 0
263 20250313 154100 44922941700 57400 57400 57400 57400 0
264 20250313 154000 44922941700 57400 57400 57400 57400 0
265 20250313 153900 44922941700 57400 57400 57400 57400 0
266 20250313 153800 44922941700 57400 57400 57400 57400 0
267 20250313 153700 44922941700 57400 57400 57400 57400 0
268 20250313 153600 44922941700 57400 57400 57400 57400 0
269 20250313 153500 44922941700 57400 57400 57400 57400 0
270 20250313 153400 44922941700 57400 57400 57400 57400 0
271 20250313 153300 44922941700 57400 57400 57400 57400 0
272 20250313 153200 44922941700 57400 57400 57400 57400 210924
273 20250313 153100 44922941700 57400 57400 57400 57400 0
274 20250313 153000 44922941700 57400 57400 57400 57400 210924
275 20250313 152900 32815904100 57600 57600 57600 57600 0
276 20250313 152800 32815904100 57600 57600 57600 57600 0
277 20250313 152700 32815904100 57600 57600 57600 57600 0
278 20250313 152600 32815904100 57600 57600 57600 57600 0
279 20250313 152500 32815904100 57600 57600 57600 57600 0
280 20250313 152400 32815904100 57600 57600 57600 57600 0
281 20250313 152300 32815904100 57600 57600 57600 57600 0
282 20250313 152200 32815904100 57600 57600 57600 57600 0
283 20250313 152100 32815904100 57600 57600 57600 57600 0
284 20250313 152000 32815904100 57600 57600 57600 57600 0
285 20250313 151900 32815904100 57600 57500 57700 57500 3095
286 20250313 151800 32637624100 57500 57550 57600 57500 6163
287 20250313 151700 32283126250 57600 57600 57600 57500 1374
288 20250313 151600 32204085300 57550 57600 57600 57500 5198
289 20250313 151500 31904913800 57600 57700 57700 57500 2430
290 20250313 151400 31764987000 57600 57600 57700 57600 1980
291 20250313 151300 31650936950 57600 57700 57700 57600 3377
292 20250313 151200 31456405250 57700 57600 57700 57600 1987
293 20250313 151100 31341947050 57600 57500 57700 57500 3870
294 20250313 151000 31119146450 57600 57600 57600 57500 2745
295 20250313 150900 30961163450 57600 57600 57700 57600 10070
296 20250313 150800 30381103750 57600 57700 57700 57600 2040
297 20250313 150700 30263594300 57600 57700 57800 57600 7868
298 20250313 150600 29809610750 57700 57800 57850 57700 11232
299 20250313 150500 29160570850 57850 57900 57900 57800 2359
300 20250313 150400 29024197750 57800 57900 57900 57800 2215
301 20250313 150300 28896093050 57900 57800 57900 57800 1464
302 20250313 150200 28811383900 57800 57800 57900 57800 2892
303 20250313 150100 28644211150 57900 57800 57900 57800 1740
304 20250313 150000 28543601350 57900 57800 57900 57800 926
305 20250313 145900 28490020850 57800 57900 57900 57800 573
306 20250313 145800 28456857750 57900 57900 57900 57800 975
307 20250313 145700 28400450350 57900 57900 57900 57800 355
308 20250313 145600 28379914250 57900 57900 57900 57800 535
309 20250313 145500 28348952000 57900 57900 57900 57800 256
310 20250313 145400 28334134100 57900 57800 57900 57800 637
311 20250313 145300 28297276050 57800 57900 57900 57800 188
312 20250313 145200 28286405250 57800 57800 57900 57800 855
313 20250313 145100 28236931050 57800 57800 57900 57800 1361
314 20250313 145000 28158257550 57900 57900 57900 57800 481
315 20250313 144900 28130414950 57900 57900 57900 57800 390
316 20250313 144800 28107861350 57900 57900 57900 57800 348
317 20250313 144700 28087716800 57900 57850 57900 57800 764
318 20250313 144600 28043506800 57800 57800 57900 57800 370
319 20250313 144500 28022119700 57900 57900 57900 57800 374
320 20250313 144400 28000472000 57900 57900 57900 57800 1059
321 20250313 144300 27939255650 57800 57900 57900 57800 326
322 20250313 144200 27920394550 57900 57800 57900 57800 2509
323 20250313 144100 27775152150 57800 57950 57950 57800 2520
324 20250313 144000 27629282600 57950 57900 57950 57900 301
325 20250313 143900 27611851750 57900 57900 57950 57900 993
326 20250313 143800 27554357000 57900 57900 57950 57900 1998
327 20250313 143700 27438667150 57950 57900 57950 57900 3035
328 20250313 143600 27262940350 57900 57950 57950 57900 323
329 20250313 143500 27244237900 57950 57950 58000 57900 508
330 20250313 143400 27214808300 57950 57900 57950 57900 707
331 20250313 143300 27173870900 57900 57900 58000 57900 411
332 20250313 143200 27150054700 57900 57900 58000 57900 2211
333 20250313 143100 27021925200 58000 57900 58000 57900 351
334 20250313 143000 27001585900 57950 58000 58000 57900 362
335 20250313 142900 26980612100 58000 58000 58000 57900 362
336 20250313 142800 26959633650 58000 58000 58000 57900 889
337 20250313 142700 26908101150 58000 58000 58000 57900 295
338 20250313 142600 26891017050 58000 57900 58000 57900 188
339 20250313 142500 26880128850 57900 57950 58000 57900 142
340 20250313 142400 26871906400 57950 57850 57950 57800 1138
341 20250313 142300 26806021100 57800 57900 57900 57800 1371
342 20250313 142200 26726644300 57900 57900 57900 57800 1870
343 20250313 142100 26618417650 57900 57900 58000 57800 1441
344 20250313 142000 26534984000 57900 58000 58000 57900 1681
345 20250313 141900 26437647800 57900 57900 58000 57900 952
346 20250313 141800 26382474400 58000 57900 58000 57900 609
347 20250313 141700 26347192200 57900 58000 58000 57900 557
348 20250313 141600 26314939100 57900 57900 58000 57900 1178
349 20250313 141500 26246723500 57900 57950 58000 57900 14
350 20250313 141400 26245912750 57900 57900 58000 57900 427
351 20250313 141300 26221187250 57900 57900 57900 57800 2432
352 20250313 141200 26080388650 57900 57900 57900 57800 364
353 20250313 141100 26059345350 57900 57900 57900 57800 187
354 20250313 141000 26048520850 57900 57900 58000 57900 2958
355 20250313 140900 25877252350 57900 58000 58000 57900 2570
356 20250313 140800 25728447550 58000 58000 58000 57900 290
357 20250313 140700 25711643550 58000 58000 58000 57900 308
358 20250313 140600 25693793250 58000 58000 58100 58000 3541
359 20250313 140500 25488414350 58000 58050 58100 58000 598
360 20250313 140400 25453671200 58100 58050 58100 58050 157
361 20250313 140300 25444549800 58100 58100 58100 58000 66
362 20250313 140200 25440719950 58100 58000 58100 58000 156
363 20250313 140100 25431663750 58100 58100 58100 58000 238
364 20250313 140000 25417839950 58100 58000 58100 58000 247
365 20250313 135900 25403503250 58000 58000 58100 58000 197
366 20250313 135800 25392073950 58100 58100 58100 58000 279
367 20250313 135700 25375865750 58100 58100 58200 58100 455
368 20250313 135600 25349428000 58100 58100 58100 58100 845
369 20250313 135500 25300333500 58100 58100 58200 58100 518
370 20250313 135400 25270237600 58200 58100 58200 58100 191
371 20250313 135300 25259139700 58100 58100 58100 58000 599
372 20250313 135200 25224363450 58100 58100 58100 58000 411
373 20250313 135100 25200501850 58000 58050 58100 58000 148
374 20250313 135000 25191906450 58100 58100 58100 58000 533
375 20250313 134900 25160971550 58100 58150 58150 58100 1140
376 20250313 134800 25094737100 58200 58100 58200 58100 382
377 20250313 134700 25072507800 58100 58000 58200 58000 5023
378 20250313 134600 24780984550 58000 58000 58000 57900 210
379 20250313 134500 24768823350 57900 57950 57950 57900 219
380 20250313 134400 24756142000 57950 57950 57950 57900 167
381 20250313 134300 24746472300 57900 57900 58000 57900 157
382 20250313 134200 24737380350 58000 58000 58000 57900 83
383 20250313 134100 24732572850 58000 57900 58000 57900 101
384 20250313 134000 24726723750 57900 58000 58000 57900 2932
385 20250313 133900 24556949050 58000 58000 58000 57900 519
386 20250313 133800 24526848850 58000 58000 58000 57900 622
387 20250313 133700 24490817250 58000 57900 58000 57900 109
388 20250313 133600 24484501450 58000 58000 58000 57900 1585
389 20250313 133500 24392659600 57950 58000 58000 57950 142
390 20250313 133400 24384425450 58000 58000 58000 57900 1148
391 20250313 133300 24317902400 58000 57950 58000 57950 738
392 20250313 133200 24275098900 58000 58000 58000 57900 89
393 20250313 133100 24269938800 58000 58000 58000 57900 393
394 20250313 133000 24247145400 58000 57950 58000 57950 321
395 20250313 132900 24228530350 57950 57950 57950 57900 162
396 20250313 132800 24219149900 57950 58000 58000 57900 456
397 20250313 132700 24192744050 58000 58000 58000 57900 505
398 20250313 132600 24163479750 58000 58000 58000 57900 342
399 20250313 132500 24143644050 58000 57900 58000 57900 432
400 20250313 132400 24118594700 58000 58000 58000 57900 163
401 20250313 132300 24109150300 57900 58000 58000 57900 261
402 20250313 132200 24094034800 58000 58000 58000 57900 102
403 20250313 132100 24088123750 58000 58100 58100 58000 846
404 20250313 132000 24039055500 58100 58000 58100 58000 1285
405 20250313 131900 23964518600 58000 58000 58100 58000 50
406 20250313 131800 23961616100 58000 58100 58100 58000 575
407 20250313 131700 23928244650 58100 58100 58200 58000 929
408 20250313 131600 23874255750 58000 58100 58100 58000 102
409 20250313 131500 23868331550 58100 58100 58200 58000 685
410 20250313 131400 23828545450 58100 58100 58100 58100 445
411 20250313 131300 23802690950 58100 58000 58100 58000 2581
412 20250313 131200 23652986550 58000 57900 58000 57900 305
413 20250313 131100 23635301550 57900 58000 58000 57900 280
414 20250313 131000 23619081000 57900 57950 58000 57900 201
415 20250313 130900 23607423950 58000 57900 58000 57900 600
416 20250313 130800 23572646800 57900 57850 57900 57800 457
417 20250313 130700 23546187300 57900 57900 57900 57850 204
418 20250313 130600 23534375750 57900 57900 58000 57900 382
419 20250313 130500 23512256300 58000 57900 58000 57900 176
420 20250313 130400 23502064600 57900 57900 57950 57800 723
421 20250313 130300 23460216200 57900 57900 57900 57800 579
422 20250313 130200 23426704250 57900 57900 57900 57800 189
423 20250313 130100 23415762100 57900 57950 58000 57800 931
424 20250313 130000 23361912000 57900 57900 58000 57900 1961
425 20250313 125900 23248369650 57800 57900 57900 57800 234
426 20250313 125800 23234827300 57900 57900 57900 57800 828
427 20250313 125700 23186928850 57900 57900 57900 57800 1480
428 20250313 125600 23101371700 57900 58000 58000 57900 1434
429 20250313 125500 23018334600 57900 57900 57900 57800 1364
430 20250313 125400 22939375700 57900 57900 57900 57800 502
431 20250313 125300 22910316650 57900 57900 58000 57800 1175
432 20250313 125200 22842294000 57900 57900 57900 57800 1262
433 20250313 125100 22769250200 57900 57800 57900 57800 2037
434 20250313 125000 22651495900 57800 58000 58000 57800 4697
435 20250313 124900 22379548250 57900 58100 58100 57900 16018
436 20250313 124800 21450690950 58100 58100 58100 58000 2036
437 20250313 124700 21332405250 58000 58100 58100 58000 3042
438 20250313 124600 21155925250 58100 58100 58100 58000 556
439 20250313 124500 21123633150 58100 58100 58100 58000 1980
440 20250313 124400 21008737900 58000 58050 58100 58000 586
441 20250313 124300 20974735500 58100 58200 58200 58000 4467
442 20250313 124200 20715224150 58200 58200 58200 58100 716
443 20250313 124100 20673608800 58100 58200 58200 58100 159
444 20250313 124000 20664365850 58100 58200 58200 58100 1537
445 20250313 123900 20575056850 58200 58200 58200 58100 1009
446 20250313 123800 20516421600 58200 58200 58200 58200 177
447 20250313 123700 20506120200 58200 58200 58200 58100 321
448 20250313 123600 20487464050 58200 58150 58200 58100 565
449 20250313 123500 20454582900 58200 58100 58200 58100 114
450 20250313 123400 20447948400 58200 58150 58200 58100 913
451 20250313 123300 20394848350 58150 58150 58150 58100 1136
452 20250313 123200 20328840300 58150 58200 58200 58100 298
453 20250313 123100 20311502150 58200 58200 58200 58100 317
454 20250313 123000 20293065950 58200 58200 58200 58150 154
455 20250313 122900 20284103250 58200 58200 58200 58100 57
456 20250313 122800 20280789250 58200 58100 58200 58100 117
457 20250313 122700 20273984900 58100 58200 58200 58100 399
458 20250313 122600 20250776350 58200 58200 58250 58100 570
459 20250313 122500 20217613200 58200 58100 58200 58100 2153
460 20250313 122400 20092481500 58100 58200 58300 58100 740
461 20250313 122300 20049419200 58200 58200 58200 58100 594
462 20250313 122200 20014852150 58200 58300 58300 58200 1807
463 20250313 122100 19909645050 58300 58200 58300 58200 579
464 20250313 122000 19875946450 58300 58200 58300 58100 460
465 20250313 121900 19849175750 58200 58200 58200 58100 780
466 20250313 121800 19803829000 58200 58200 58200 58100 1786
467 20250313 121700 19700036800 58200 58300 58300 58200 580
468 20250313 121600 19666280400 58200 58200 58300 58200 507
469 20250313 121500 19636770900 58200 58200 58200 58100 1409
470 20250313 121400 19554767300 58200 58200 58200 58100 282
471 20250313 121300 19538359100 58200 58200 58200 58100 373
472 20250313 121200 19516650700 58200 58200 58200 58100 283
473 20250313 121100 19500184200 58200 58100 58200 58100 9074
474 20250313 121000 18972976800 58200 58200 58200 58100 2158
475 20250313 120900 18847567750 58200 58200 58200 58100 1692
476 20250313 120800 18749214950 58200 58200 58300 58100 7326
477 20250313 120700 18322844250 58200 58200 58300 58200 295
478 20250313 120600 18305671700 58200 58200 58300 58200 969
479 20250313 120500 18249241350 58300 58300 58300 58200 1331
480 20250313 120400 18171646800 58300 58300 58300 58200 1042
481 20250313 120300 18110923700 58300 58300 58300 58200 991
482 20250313 120200 18053152350 58300 58300 58400 58300 2819
483 20250313 120100 17888799150 58300 58350 58350 58300 833
484 20250313 120000 17840232500 58350 58400 58400 58300 1621
485 20250313 115900 17745726550 58300 58400 58400 58300 2558
486 20250313 115800 17596587850 58400 58300 58400 58300 886
487 20250313 115700 17544925050 58300 58400 58400 58300 1272
488 20250313 115600 17470751500 58300 58300 58400 58300 684
489 20250313 115500 17430869800 58400 58500 58500 58300 2952
490 20250313 115400 17258504900 58400 58500 58500 58400 665
491 20250313 115300 17219659050 58500 58450 58500 58400 624
492 20250313 115200 17183191950 58450 58400 58500 58400 464
493 20250313 115100 17156093400 58400 58500 58500 58400 1204
494 20250313 115000 17085769000 58500 58500 58500 58400 1423
495 20250313 114900 17002654850 58500 58500 58500 58400 4673
496 20250313 114800 16729708450 58500 58500 58500 58400 490
497 20250313 114700 16701068450 58500 58500 58500 58400 169
498 20250313 114600 16691187950 58500 58550 58600 58400 8077
499 20250313 114500 16218696800 58600 58500 58600 58500 211
500 20250313 114400 16206345050 58600 58500 58600 58500 534
501 20250313 114300 16175089350 58600 58550 58600 58500 440
502 20250313 114200 16149330850 58600 58550 58600 58550 275
503 20250313 114100 16133225100 58600 58600 58600 58550 1135
504 20250313 114000 16066715150 58600 58550 58600 58550 689
505 20250313 113900 16026343250 58600 58550 58600 58550 116
506 20250313 113800 16019546400 58600 58500 58600 58500 324
507 20250313 113700 16000574700 58600 58600 58600 58500 89
508 20250313 113600 15995365050 58600 58600 58600 58500 44
509 20250313 113500 15992788550 58500 58500 58600 58500 1230
510 20250313 113400 15920725150 58500 58500 58600 58500 465
511 20250313 113300 15893507950 58500 58500 58600 58500 703
512 20250313 113200 15852378700 58600 58600 58600 58500 185
513 20250313 113100 15841549150 58600 58550 58600 58500 1238
514 20250313 113000 15769124250 58500 58600 58600 58500 623
515 20250313 112900 15732660950 58600 58600 58600 58500 335
516 20250313 112800 15713046600 58600 58600 58600 58500 58
517 20250313 112700 15709649400 58600 58700 58700 58600 603
518 20250313 112600 15674310900 58650 58650 58700 58600 897
519 20250313 112500 15621743600 58650 58600 58700 58600 303
520 20250313 112400 15603987400 58600 58600 58700 58600 226
521 20250313 112300 15590743600 58600 58600 58600 58500 2188
522 20250313 112200 15462657100 58600 58500 58600 58500 555
523 20250313 112100 15430143150 58500 58600 58600 58500 737
524 20250313 112000 15386961400 58600 58600 58600 58600 228
525 20250313 111900 15373600600 58600 58600 58600 58500 776
526 20250313 111800 15328159550 58600 58600 58600 58550 356
527 20250313 111700 15307298150 58600 58600 58600 58600 377
528 20250313 111600 15285205950 58600 58700 58700 58500 2220
529 20250313 111500 15155126700 58600 58700 58700 58600 1682
530 20250313 111400 15056554050 58700 58600 58700 58600 388
531 20250313 111300 15033801850 58600 58700 58700 58600 1614
532 20250313 111200 14939074500 58800 58700 58800 58700 350
533 20250313 111100 14918528900 58700 58800 58800 58700 515
534 20250313 111000 14888296500 58700 58700 58800 58700 997
535 20250313 110900 14829772400 58700 58750 58800 58700 1102
536 20250313 110800 14765075500 58800 58700 58800 58700 550
537 20250313 110700 14732746500 58800 58750 58800 58700 260
538 20250313 110600 14717471050 58800 58800 58800 58700 934
539 20250313 110500 14662602450 58700 58800 58800 58700 96
540 20250313 110400 14656958550 58800 58800 58800 58800 666
541 20250313 110300 14617797750 58900 58800 58900 58800 981
542 20250313 110200 14560114650 58800 58800 58900 58800 362
543 20250313 110100 14538826650 58800 58900 58900 58800 217
544 20250313 110000 14526065650 58800 58800 58900 58800 230
545 20250313 105900 14512541250 58800 58850 58900 58800 647
546 20250313 105800 14474496300 58900 58900 58900 58900 987
547 20250313 105700 14416362000 58900 59000 59000 58900 1195
548 20250313 105600 14345956200 59000 59000 59100 59000 1380
549 20250313 105500 14264533500 59000 59000 59000 58900 1888
550 20250313 105400 14153151700 58900 58900 58900 58800 764
551 20250313 105300 14108152300 58900 58800 58900 58800 768
552 20250313 105200 14062993500 58800 58900 58900 58800 201
553 20250313 105100 14051166700 58900 58850 58900 58800 326
554 20250313 105000 14031994700 58800 58800 58800 58700 2731
555 20250313 104900 13871414900 58800 58800 58800 58700 459
556 20250313 104800 13844440150 58800 58800 58800 58700 78
557 20250313 104700 13839853950 58700 58750 58800 58700 124
558 20250313 104600 13832566150 58750 58900 58900 58750 728
559 20250313 104500 13789756800 58800 58800 58900 58700 688
560 20250313 104400 13749316500 58800 58900 58900 58800 3776
561 20250313 104300 13527286000 58900 58900 58900 58800 405
562 20250313 104200 13503458050 58900 58900 58900 58800 319
563 20250313 104100 13484685150 58900 58850 58900 58800 143
564 20250313 104000 13476266100 58800 58900 58900 58800 123
565 20250313 103900 13469021700 58900 58900 58900 58900 487
566 20250313 103800 13440337400 59000 59000 59000 58900 295
567 20250313 103700 13422955200 58900 58900 59000 58900 565
568 20250313 103600 13389639300 58900 58900 59000 58800 462
569 20250313 103500 13362432300 59000 58900 59000 58900 540
570 20250313 103400 13330620950 58900 58900 59000 58900 1126
571 20250313 103300 13264279000 59000 58900 59000 58900 1015
572 20250313 103200 13204427900 58900 59000 59000 58900 301
573 20250313 103100 13186680350 58950 58950 59000 58950 58
574 20250313 103000 13183261000 58900 58900 59000 58900 659
575 20250313 102900 13144435550 58900 58900 59000 58850 1388
576 20250313 102800 13062679700 58900 58850 58900 58850 909
577 20250313 102700 13009139650 58900 58800 58900 58800 1079
578 20250313 102600 12945692250 58800 58800 58800 58800 772
579 20250313 102500 12900298650 58800 58800 58800 58700 907
580 20250313 102400 12846973550 58800 58700 58800 58700 437
581 20250313 102300 12821279950 58700 58800 58800 58700 349
582 20250313 102200 12800773100 58750 58800 58800 58700 493
583 20250313 102100 12771828300 58800 58800 58800 58700 1242
584 20250313 102000 12698888100 58800 58750 58800 58700 805
585 20250313 101900 12651623200 58750 58800 58800 58750 1691
586 20250313 101800 12552193250 58800 58900 58900 58800 144
587 20250313 101700 12543725350 58900 58800 58900 58800 662
588 20250313 101600 12504799450 58900 58900 58900 58800 322
589 20250313 101500 12485833800 58800 58800 58900 58800 419
590 20250313 101400 12461194700 58900 58800 58900 58800 70
591 20250313 101300 12457077700 58800 58900 58900 58800 12
592 20250313 101200 12456371200 58800 58800 58850 58700 820
593 20250313 101100 12408155150 58700 58800 58900 58700 1731
594 20250313 101000 12306409100 58800 58800 58900 58800 168
595 20250313 100900 12296528800 58900 58800 58900 58800 1394
596 20250313 100800 12214559100 58800 58700 58900 58700 420
597 20250313 100700 12189864550 58800 58700 58800 58700 290
598 20250313 100600 12172837550 58800 58800 58800 58700 223
599 20250313 100500 12159729150 58700 58700 58750 58700 1286
600 20250313 100400 12084240650 58600 58600 58700 58600 2131
601 20250313 100300 11959277950 58600 58600 58700 58500 766
602 20250313 100200 11914433050 58700 58600 58700 58500 2173
603 20250313 100100 11787172950 58600 58400 58600 58400 1523
604 20250313 100000 11698075400 58500 58500 58600 58500 6640
605 20250313 095900 11309626250 58500 58600 58600 58500 294
606 20250313 095800 11292410350 58600 58600 58600 58500 1059
607 20250313 095700 11230379950 58600 58600 58600 58500 1065
608 20250313 095600 11168001750 58600 58600 58600 58500 1129
609 20250313 095500 11101843450 58600 58650 58700 58500 2160
610 20250313 095400 10975434300 58600 58600 58600 58500 4236
611 20250313 095300 10727208400 58600 58700 58700 58600 1599
612 20250313 095200 10633494750 58700 58650 58700 58600 450
613 20250313 095100 10607112950 58600 58700 58700 58600 162
614 20250313 095000 10597611800 58600 58700 58700 58600 816
615 20250313 094900 10549720300 58700 58700 58800 58600 3882
616 20250313 094800 10321846600 58800 58800 58800 58700 398
617 20250313 094700 10298453250 58800 58800 58800 58700 1058
618 20250313 094600 10236243550 58700 58900 58900 58700 697
619 20250313 094500 10195305000 58800 58700 58900 58700 1393
620 20250313 094400 10113450100 58700 58700 58700 58600 3177
621 20250313 094300 9927135050 58700 58700 58700 58600 458
622 20250313 094200 9900278600 58700 58700 58700 58600 337
623 20250313 094100 9880500800 58700 58700 58700 58600 199
624 20250313 094000 9868822300 58700 58700 58700 58600 359
625 20250313 093900 9847755050 58700 58800 58900 58700 1050
626 20250313 093800 9786065700 58800 58800 58900 58800 895
627 20250313 093700 9733439450 58800 58650 58800 58600 1939
628 20250313 093600 9619574900 58600 58700 58700 58500 1919
629 20250313 093500 9507118600 58600 58800 58800 58600 2567
630 20250313 093400 9356577800 58700 58500 58800 58400 3117
631 20250313 093300 9174106100 58400 58500 58500 58400 1924
632 20250313 093200 9061719450 58500 58500 58600 58400 5085
633 20250313 093100 8764346750 58500 58600 58650 58500 844
634 20250313 093000 8714926350 58600 58600 58700 58500 3108
635 20250313 092900 8532856600 58600 58600 58600 58500 453
636 20250313 092800 8506322000 58500 58500 58600 58400 7643
637 20250313 092700 8059207900 58600 58800 58800 58500 8088
638 20250313 092600 7584972050 58800 58800 58900 58800 2792
639 20250313 092500 7420788850 58800 59000 59050 58800 2650
640 20250313 092400 7264755050 59050 59200 59200 59000 1246
641 20250313 092300 7191107150 59100 58800 59100 58800 3597
642 20250313 092200 6979048750 58900 58800 58900 58800 826
643 20250313 092100 6930474800 58900 58700 58900 58700 2610
644 20250313 092000 6777088400 58750 58700 58800 58600 3831
645 20250313 091900 6552423250 58700 58600 58800 58600 1823
646 20250313 091800 6445499950 58600 58950 59000 58600 8492
647 20250313 091700 5946338800 59000 59000 59000 58900 708
648 20250313 091600 5904632350 59000 58900 59000 58900 1056
649 20250313 091500 5842404350 58900 59000 59100 58800 10010
650 20250313 091400 5252281700 59100 59150 59200 59000 3016
651 20250313 091300 5074120200 59150 59300 59300 59100 6040
652 20250313 091200 4716556100 59300 59350 59400 59300 526
653 20250313 091100 4685338500 59350 59400 59400 59200 2618
654 20250313 091000 4530076750 59300 59500 59500 59300 4837
655 20250313 090900 4242759200 59400 59400 59500 59400 1702
656 20250313 090800 4141543350 59400 59250 59500 59200 2546
657 20250313 090700 3990500950 59300 59200 59300 59200 3302
658 20250313 090600 3795001600 59300 59500 59500 59200 8014
659 20250313 090500 3319436150 59500 59400 59550 59400 3175
660 20250313 090400 3130532600 59400 59500 59600 59400 6965
661 20250313 090300 2716192600 59500 59550 59550 59400 6600
662 20250313 090200 2323559350 59600 59600 59700 59500 4520
663 20250313 090100 2054200650 59700 59900 59900 59500 17822
664 20250313 090000 991328500 59900 59900 60200 59800 16527