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

Update 2025-03-07 3459 candle_min

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

659
079900/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,195700,61251469750,61300,61300,61300,61300,29792
20250307,195600,61251469750,61300,61300,61300,61300,0
20250307,195500,61251469750,61300,61300,61300,61300,0
20250307,195400,61251469750,61300,61300,61300,61300,0
20250307,195300,61251469750,61300,61300,61300,61300,0
20250307,195200,61251469750,61300,61300,61300,61300,0
20250307,195100,61251469750,61300,61300,61300,61300,0
20250307,195000,61251469750,61300,61300,61300,61300,0
20250307,194900,61251469750,61300,61300,61300,61300,0
20250307,194800,61251469750,61300,61300,61300,61300,0
20250307,194700,61251469750,61300,61300,61300,61300,0
20250307,194600,61251469750,61300,61300,61300,61300,0
20250307,194500,61251469750,61300,61300,61300,61300,0
20250307,194400,61251469750,61300,61300,61300,61300,0
20250307,194300,61251469750,61300,61300,61300,61300,0
20250307,194200,61251469750,61300,61300,61300,61300,0
20250307,194100,61251469750,61300,61300,61300,61300,0
20250307,194000,61251469750,61300,61300,61300,61300,0
20250307,193900,61251469750,61300,61300,61300,61300,0
20250307,193800,61251469750,61300,61300,61300,61300,0
20250307,193700,61251469750,61300,61300,61300,61300,0
20250307,193600,61251469750,61300,61300,61300,61300,0
20250307,193500,61251469750,61300,61300,61300,61300,0
20250307,193400,61251469750,61300,61300,61300,61300,0
20250307,193300,61251469750,61300,61300,61300,61300,0
20250307,193200,61251469750,61300,61300,61300,61300,0
20250307,193100,61251469750,61300,61300,61300,61300,0
20250307,193000,61251469750,61300,61300,61300,61300,0
20250307,192900,61251469750,61300,61300,61300,61300,0
20250307,192800,61251469750,61300,61300,61300,61300,0
20250307,192700,61251469750,61300,61300,61300,61300,29792
20250307,192600,61251469750,61300,61300,61300,61300,0
20250307,192500,61251469750,61300,61300,61300,61300,0
20250307,192400,61251469750,61300,61300,61300,61300,0
20250307,192300,61251469750,61300,61300,61300,61300,0
20250307,192200,61251469750,61300,61300,61300,61300,0
20250307,192100,61251469750,61300,61300,61300,61300,0
20250307,192000,61251469750,61300,61300,61300,61300,0
20250307,191900,61251469750,61300,61300,61300,61300,0
20250307,191800,61251469750,61300,61300,61300,61300,0
20250307,191700,61251469750,61300,61300,61300,61300,0
20250307,191600,61251469750,61300,61300,61300,61300,0
20250307,191500,61251469750,61300,61300,61300,61300,0
20250307,191400,61251469750,61300,61300,61300,61300,0
20250307,191300,61251469750,61300,61300,61300,61300,0
20250307,191200,61251469750,61300,61300,61300,61300,0
20250307,191100,61251469750,61300,61300,61300,61300,0
20250307,191000,61251469750,61300,61300,61300,61300,0
20250307,190900,61251469750,61300,61300,61300,61300,0
20250307,190800,61251469750,61300,61300,61300,61300,0
20250307,190700,61251469750,61300,61300,61300,61300,0
20250307,190600,61251469750,61300,61300,61300,61300,0
20250307,190500,61251469750,61300,61300,61300,61300,0
20250307,190400,61251469750,61300,61300,61300,61300,0
20250307,190300,61251469750,61300,61300,61300,61300,0
20250307,190200,61251469750,61300,61300,61300,61300,0
20250307,190100,61251469750,61300,61300,61300,61300,0
20250307,190000,61251469750,61300,61300,61300,61300,0
20250307,185900,61251469750,61300,61300,61300,61300,0
20250307,185800,61251469750,61300,61300,61300,61300,0
20250307,185700,61251469750,61300,61300,61300,61300,29792
20250307,185600,61251469750,61300,61300,61300,61300,0
20250307,185500,61251469750,61300,61300,61300,61300,0
20250307,185400,61251469750,61300,61300,61300,61300,0
20250307,185300,61251469750,61300,61300,61300,61300,0
20250307,185200,61251469750,61300,61300,61300,61300,0
20250307,185100,61251469750,61300,61300,61300,61300,0
20250307,185000,61251469750,61300,61300,61300,61300,0
20250307,184900,61251469750,61300,61300,61300,61300,0
20250307,184800,61251469750,61300,61300,61300,61300,0
20250307,184700,61251469750,61300,61300,61300,61300,0
20250307,184600,61251469750,61300,61300,61300,61300,0
20250307,184500,61251469750,61300,61300,61300,61300,0
20250307,184400,61251469750,61300,61300,61300,61300,0
20250307,184300,61251469750,61300,61300,61300,61300,0
20250307,184200,61251469750,61300,61300,61300,61300,0
20250307,184100,61251469750,61300,61300,61300,61300,0
20250307,184000,61251469750,61300,61300,61300,61300,0
20250307,183900,61251469750,61300,61300,61300,61300,0
20250307,183800,61251469750,61300,61300,61300,61300,0
20250307,183700,61251469750,61300,61300,61300,61300,0
20250307,183600,61251469750,61300,61300,61300,61300,0
20250307,183500,61251469750,61300,61300,61300,61300,0
20250307,183400,61251469750,61300,61300,61300,61300,0
20250307,183300,61251469750,61300,61300,61300,61300,0
20250307,183200,61251469750,61300,61300,61300,61300,0
20250307,183100,61251469750,61300,61300,61300,61300,0
20250307,183000,61251469750,61300,61300,61300,61300,0
20250307,182900,61251469750,61300,61300,61300,61300,0
20250307,182800,61251469750,61300,61300,61300,61300,0
20250307,182700,61251469750,61300,61300,61300,61300,29792
20250307,182600,61251469750,61300,61300,61300,61300,0
20250307,182500,61251469750,61300,61300,61300,61300,0
20250307,182400,61251469750,61300,61300,61300,61300,0
20250307,182300,61251469750,61300,61300,61300,61300,0
20250307,182200,61251469750,61300,61300,61300,61300,0
20250307,182100,61251469750,61300,61300,61300,61300,0
20250307,182000,61251469750,61300,61300,61300,61300,0
20250307,181900,61251469750,61300,61300,61300,61300,0
20250307,181800,61251469750,61300,61300,61300,61300,0
20250307,181700,61251469750,61300,61300,61300,61300,0
20250307,181600,61251469750,61300,61300,61300,61300,0
20250307,181500,61251469750,61300,61300,61300,61300,0
20250307,181400,61251469750,61300,61300,61300,61300,0
20250307,181300,61251469750,61300,61300,61300,61300,0
20250307,181200,61251469750,61300,61300,61300,61300,0
20250307,181100,61251469750,61300,61300,61300,61300,0
20250307,181000,61251469750,61300,61300,61300,61300,0
20250307,180900,61251469750,61300,61300,61300,61300,0
20250307,180800,61251469750,61300,61300,61300,61300,0
20250307,180700,61251469750,61300,61300,61300,61300,0
20250307,180600,61251469750,61300,61300,61300,61300,0
20250307,180500,61251469750,61300,61300,61300,61300,0
20250307,180400,61251469750,61300,61300,61300,61300,0
20250307,180300,61251469750,61300,61300,61300,61300,0
20250307,180200,61251469750,61300,61300,61300,61300,0
20250307,180100,61251469750,61300,61300,61300,61300,0
20250307,180000,61251469750,61300,61300,61300,61300,0
20250307,175900,61251469750,61300,61300,61300,61300,0
20250307,175800,61251469750,61300,61300,61300,61300,0
20250307,175700,61251469750,61300,61300,61300,61300,29792
20250307,175600,61251469750,61300,61300,61300,61300,0
20250307,175500,61251469750,61300,61300,61300,61300,0
20250307,175400,61251469750,61300,61300,61300,61300,0
20250307,175300,61251469750,61300,61300,61300,61300,0
20250307,175200,61251469750,61300,61300,61300,61300,0
20250307,175100,61251469750,61300,61300,61300,61300,0
20250307,175000,61251469750,61300,61300,61300,61300,0
20250307,174900,61251469750,61300,61300,61300,61300,0
20250307,174800,61251469750,61300,61300,61300,61300,0
20250307,174700,61251469750,61300,61300,61300,61300,0
20250307,174600,61251469750,61300,61300,61300,61300,0
20250307,174500,61251469750,61300,61300,61300,61300,0
20250307,174400,61251469750,61300,61300,61300,61300,0
20250307,174300,61251469750,61300,61300,61300,61300,0
20250307,174200,61251469750,61300,61300,61300,61300,0
20250307,174100,61251469750,61300,61300,61300,61300,0
20250307,174000,61251469750,61300,61300,61300,61300,0
20250307,173900,61251469750,61300,61300,61300,61300,0
20250307,173800,61251469750,61300,61300,61300,61300,0
20250307,173700,61251469750,61300,61300,61300,61300,0
20250307,173600,61251469750,61300,61300,61300,61300,0
20250307,173500,61251469750,61300,61300,61300,61300,0
20250307,173400,61251469750,61300,61300,61300,61300,0
20250307,173300,61251469750,61300,61300,61300,61300,0
20250307,173200,61251469750,61300,61300,61300,61300,0
20250307,173100,61251469750,61300,61300,61300,61300,0
20250307,173000,61251469750,61300,61300,61300,61300,0
20250307,172900,61251469750,61300,61300,61300,61300,0
20250307,172800,61251469750,61300,61300,61300,61300,0
20250307,172700,61251469750,61300,61300,61300,61300,29792
20250307,172600,61251469750,61300,61300,61300,61300,0
20250307,172500,61251469750,61300,61300,61300,61300,0
20250307,172400,61251469750,61300,61300,61300,61300,0
20250307,172300,61251469750,61300,61300,61300,61300,0
20250307,172200,61251469750,61300,61300,61300,61300,0
20250307,172100,61251469750,61300,61300,61300,61300,0
20250307,172000,61251469750,61300,61300,61300,61300,0
20250307,171900,61251469750,61300,61300,61300,61300,0
20250307,171800,61251469750,61300,61300,61300,61300,0
20250307,171700,61251469750,61300,61300,61300,61300,0
20250307,171600,61251469750,61300,61300,61300,61300,0
20250307,171500,61251469750,61300,61300,61300,61300,0
20250307,171400,61251469750,61300,61300,61300,61300,0
20250307,171300,61251469750,61300,61300,61300,61300,0
20250307,171200,61251469750,61300,61300,61300,61300,0
20250307,171100,61251469750,61300,61300,61300,61300,0
20250307,171000,61251469750,61300,61300,61300,61300,0
20250307,170900,61251469750,61300,61300,61300,61300,0
20250307,170800,61251469750,61300,61300,61300,61300,0
20250307,170700,61251469750,61300,61300,61300,61300,0
20250307,170600,61251469750,61300,61300,61300,61300,0
20250307,170500,61251469750,61300,61300,61300,61300,0
20250307,170400,61251469750,61300,61300,61300,61300,0
20250307,170300,61251469750,61300,61300,61300,61300,0
20250307,170200,61251469750,61300,61300,61300,61300,0
20250307,170100,61251469750,61300,61300,61300,61300,0
20250307,170000,61251469750,61300,61300,61300,61300,0
20250307,165900,61251469750,61300,61300,61300,61300,0
20250307,165800,61251469750,61300,61300,61300,61300,0
20250307,165700,61251469750,61300,61300,61300,61300,29792
20250307,165600,61251469750,61300,61300,61300,61300,0
20250307,165500,61251469750,61300,61300,61300,61300,0
20250307,165400,61251469750,61300,61300,61300,61300,0
20250307,165300,61251469750,61300,61300,61300,61300,0
20250307,165200,61251469750,61300,61300,61300,61300,0
20250307,165100,61251469750,61300,61300,61300,61300,0
20250307,165000,61251469750,61300,61300,61300,61300,0
20250307,164900,61251469750,61300,61300,61300,61300,0
20250307,164800,61251469750,61300,61300,61300,61300,0
20250307,164700,61251469750,61300,61300,61300,61300,0
20250307,164600,61251469750,61300,61300,61300,61300,0
20250307,164500,61251469750,61300,61300,61300,61300,0
20250307,164400,61251469750,61300,61300,61300,61300,0
20250307,164300,61251469750,61300,61300,61300,61300,0
20250307,164200,61251469750,61300,61300,61300,61300,0
20250307,164100,61251469750,61300,61300,61300,61300,0
20250307,164000,61251469750,61300,61300,61300,61300,0
20250307,163900,61251469750,61300,61300,61300,61300,0
20250307,163800,61251469750,61300,61300,61300,61300,0
20250307,163700,61251469750,61300,61300,61300,61300,0
20250307,163600,61251469750,61300,61300,61300,61300,0
20250307,163500,61251469750,61300,61300,61300,61300,0
20250307,163400,61251469750,61300,61300,61300,61300,0
20250307,163300,61251469750,61300,61300,61300,61300,0
20250307,163200,61251469750,61300,61300,61300,61300,0
20250307,163100,61251469750,61300,61300,61300,61300,0
20250307,163000,61251469750,61300,61300,61300,61300,0
20250307,162900,61251469750,61300,61300,61300,61300,0
20250307,162800,61251469750,61300,61300,61300,61300,0
20250307,162700,61251469750,61300,61300,61300,61300,29792
20250307,162600,61251469750,61300,61300,61300,61300,0
20250307,162500,61251469750,61300,61300,61300,61300,0
20250307,162400,61251469750,61300,61300,61300,61300,0
20250307,162300,61251469750,61300,61300,61300,61300,0
20250307,162200,61251469750,61300,61300,61300,61300,0
20250307,162100,61251469750,61300,61300,61300,61300,0
20250307,162000,61251469750,61300,61300,61300,61300,0
20250307,161900,61251469750,61300,61300,61300,61300,0
20250307,161800,61251469750,61300,61300,61300,61300,0
20250307,161700,61251469750,61300,61300,61300,61300,0
20250307,161600,61251469750,61300,61300,61300,61300,0
20250307,161500,61251469750,61300,61300,61300,61300,0
20250307,161400,61251469750,61300,61300,61300,61300,0
20250307,161300,61251469750,61300,61300,61300,61300,0
20250307,161200,61251469750,61300,61300,61300,61300,0
20250307,161100,61251469750,61300,61300,61300,61300,0
20250307,161000,61251469750,61300,61300,61300,61300,0
20250307,160900,61251469750,61300,61300,61300,61300,0
20250307,160800,61251469750,61300,61300,61300,61300,0
20250307,160700,61251469750,61300,61300,61300,61300,0
20250307,160600,61251469750,61300,61300,61300,61300,0
20250307,160500,61251469750,61300,61300,61300,61300,0
20250307,160400,61251469750,61300,61300,61300,61300,0
20250307,160300,61251469750,61300,61300,61300,61300,0
20250307,160200,61251469750,61300,61300,61300,61300,0
20250307,160100,61251469750,61300,61300,61300,61300,0
20250307,160000,61251469750,61300,61300,61300,61300,0
20250307,155900,61251469750,61300,61300,61300,61300,0
20250307,155800,61251469750,61300,61300,61300,61300,0
20250307,155700,61251469750,61300,61300,61300,61300,29792
20250307,155600,61251469750,61300,61300,61300,61300,0
20250307,155500,61251469750,61300,61300,61300,61300,0
20250307,155400,61251469750,61300,61300,61300,61300,0
20250307,155300,61251469750,61300,61300,61300,61300,0
20250307,155200,61251469750,61300,61300,61300,61300,0
20250307,155100,61251469750,61300,61300,61300,61300,0
20250307,155000,61251469750,61300,61300,61300,61300,0
20250307,154900,61251469750,61300,61300,61300,61300,0
20250307,154800,61251469750,61300,61300,61300,61300,0
20250307,154700,61251469750,61300,61300,61300,61300,0
20250307,154600,61251469750,61300,61300,61300,61300,0
20250307,154500,61251469750,61300,61300,61300,61300,0
20250307,154400,61251469750,61300,61300,61300,61300,0
20250307,154300,61251469750,61300,61300,61300,61300,0
20250307,154200,61251469750,61300,61300,61300,61300,0
20250307,154100,61251469750,61300,61300,61300,61300,0
20250307,154000,61251469750,61300,61300,61300,61300,0
20250307,153900,61251469750,61300,61300,61300,61300,0
20250307,153800,61251469750,61300,61300,61300,61300,0
20250307,153700,61251469750,61300,61300,61300,61300,0
20250307,153600,61251469750,61300,61300,61300,61300,0
20250307,153500,61251469750,61300,61300,61300,61300,0
20250307,153400,61251469750,61300,61300,61300,61300,0
20250307,153300,61251469750,61300,61300,61300,61300,0
20250307,153200,61251469750,61300,61300,61300,61300,0
20250307,153100,61251469750,61300,61300,61300,61300,0
20250307,153000,61251469750,61300,61300,61300,61300,29792
20250307,152900,59425220150,61300,61300,61300,61300,0
20250307,152800,59425220150,61300,61300,61300,61300,0
20250307,152700,59425220150,61300,61300,61300,61300,0
20250307,152600,59425220150,61300,61300,61300,61300,0
20250307,152500,59425220150,61300,61300,61300,61300,0
20250307,152400,59425220150,61300,61300,61300,61300,0
20250307,152300,59425220150,61300,61300,61300,61300,0
20250307,152200,59425220150,61300,61300,61300,61300,0
20250307,152100,59425220150,61300,61300,61300,61300,0
20250307,152000,59425220150,61300,61300,61300,61300,0
20250307,151900,59425220150,61300,61100,61500,61000,30346
20250307,151800,57567496800,61100,60950,61100,60900,10987
20250307,151700,56897263800,60950,61000,61000,60800,5850
20250307,151600,56540929200,60900,60750,61000,60700,4401
20250307,151500,56273179300,60800,60700,60800,60700,2230
20250307,151400,56137707850,60800,60900,60900,60700,990
20250307,151300,56077547600,60800,60900,61000,60700,9514
20250307,151200,55498729300,60900,60500,60900,60500,6939
20250307,151100,55077770250,60550,60500,60550,60500,1386
20250307,151000,54993909600,60500,60600,60600,60500,1521
20250307,150900,54901844850,60600,60500,60600,60500,863
20250307,150800,54849606750,60500,60500,60600,60400,2196
20250307,150700,54716787550,60500,60400,60500,60400,525
20250307,150600,54685074950,60400,60400,60500,60300,833
20250307,150500,54634740450,60400,60300,60500,60300,3004
20250307,150400,54453357750,60300,60500,60500,60300,2450
20250307,150300,54305519850,60500,60400,60500,60300,1795
20250307,150200,54197124650,60400,60500,60600,60400,3982
20250307,150100,53956393850,60500,60700,60700,60400,5234
20250307,150000,53639703050,60600,60650,60700,60600,2261
20250307,145900,53502660600,60700,60500,60700,60500,1639
20250307,145800,53403340150,60500,60600,60600,60500,1674
20250307,145700,53301991250,60500,60600,60700,60500,4162
20250307,145600,53049883850,60600,60600,60700,60600,3351
20250307,145500,52846710700,60600,60800,60800,60600,4026
20250307,145400,52602303500,60800,60850,60900,60700,6251
20250307,145300,52222180250,60900,60800,60900,60700,1488
20250307,145200,52131662850,60800,61100,61200,60700,12374
20250307,145100,51377638950,61200,60700,61200,60700,8469
20250307,145000,50860960900,60800,60900,60900,60700,2079
20250307,144900,50734540400,60900,61000,61000,60800,2431
20250307,144800,50586597450,61000,60900,61000,60600,8716
20250307,144700,50056484050,60900,60700,61000,60600,4766
20250307,144600,49766357050,60700,60500,60800,60400,5054
20250307,144500,49460370300,60500,61000,61100,60400,28975
20250307,144400,47699051350,61000,60400,61000,60400,41564
20250307,144300,45172874700,60300,60300,60350,60250,1091
20250307,144200,45107092900,60300,60300,60400,60250,563
20250307,144100,45073144100,60300,60400,60400,60300,725
20250307,144000,45029407400,60300,60300,60400,60200,2311
20250307,143900,44890078300,60300,60300,60400,60200,2879
20250307,143800,44716476000,60300,60400,60400,60300,839
20250307,143700,44665842100,60400,60400,60500,60350,748
20250307,143600,44620661150,60500,60400,60500,60300,1481
20250307,143500,44531237850,60400,60500,60500,60350,2109
20250307,143400,44403793050,60500,60400,60500,60400,2363
20250307,143300,44260986250,60400,60400,60500,60300,1692
20250307,143200,44158748650,60500,60400,60500,60400,687
20250307,143100,44117249350,60400,60400,60500,60300,1555
20250307,143000,44023319050,60400,60300,60400,60200,2952
20250307,142900,43845178400,60300,60300,60300,60200,399
20250307,142800,43821122000,60200,60200,60300,60200,240
20250307,142700,43806667500,60200,60200,60300,60100,857
20250307,142600,43755074850,60200,60250,60250,60200,316
20250307,142500,43736045150,60250,60300,60350,60200,735
20250307,142400,43691731950,60300,60100,60300,60100,378
20250307,142300,43668973950,60100,60200,60200,60100,128
20250307,142200,43661277400,60200,60000,60200,60000,753
20250307,142100,43616039400,60000,59900,60100,59900,332
20250307,142000,43596118250,59900,60000,60100,59900,463
20250307,141900,43568357750,60100,60000,60100,59900,164
20250307,141800,43558509650,60000,59900,60000,59850,627
20250307,141700,43520897150,59900,59800,60000,59800,1217
20250307,141600,43448056350,59800,60000,60100,59800,3150
20250307,141500,43259484400,60000,59900,60100,59800,2217
20250307,141400,43126827000,59800,60000,60000,59700,4477
20250307,141300,42858807050,59900,60100,60100,59900,584
20250307,141200,42823775950,60100,60100,60100,60000,249
20250307,141100,42808821550,60000,60100,60100,59900,1124
20250307,141000,42741366300,60000,60000,60200,60000,960
20250307,140900,42683733400,60000,60000,60100,59900,1450
20250307,140800,42596764100,59950,59800,60000,59800,695
20250307,140700,42555171400,59800,59600,60000,59600,2978
20250307,140600,42377525000,59700,59700,59800,59600,3659
20250307,140500,42159225000,59700,60200,60200,59700,8552
20250307,140400,41646490700,60100,60400,60500,60100,3947
20250307,140300,41408453350,60400,60400,60500,60400,495
20250307,140200,41378522250,60400,60300,60500,60300,907
20250307,140100,41323700450,60300,60600,60600,60300,1080
20250307,140000,41258458750,60500,60500,60600,60500,1016
20250307,135900,41196967100,60600,60600,60600,60500,638
20250307,135800,41158342800,60500,60600,60700,60500,2359
20250307,135700,41015444000,60600,60600,60600,60500,810
20250307,135600,40966398250,60500,60650,60700,60500,1679
20250307,135500,40864664550,60600,60700,60700,60600,1458
20250307,135400,40776214850,60700,60500,60700,60400,3516
20250307,135300,40563123450,60500,60400,60600,60300,1876
20250307,135200,40449624000,60500,60300,60600,60200,11732
20250307,135100,39740635050,60200,60200,60200,60000,1545
20250307,135000,39647645150,60000,60100,60100,60000,204
20250307,134900,39635393750,60100,60200,60200,60100,986
20250307,134800,39576129950,60200,60200,60200,60100,165
20250307,134700,39566210650,60100,60200,60200,60100,648
20250307,134600,39527209650,60200,60100,60200,60100,107
20250307,134500,39520776850,60100,60100,60100,60000,119
20250307,134400,39513625950,60100,60100,60100,60000,260
20250307,134300,39498002950,60100,60100,60100,60000,493
20250307,134200,39468398750,60100,60100,60200,60100,231
20250307,134100,39454513750,60100,60100,60300,60100,292
20250307,134000,39436947650,60300,60200,60300,60100,814
20250307,133900,39387911200,60200,60100,60200,60050,703
20250307,133800,39345655400,60100,59950,60100,59950,981
20250307,133700,39286784350,60000,59900,60000,59900,326
20250307,133600,39267228350,59900,60000,60100,59900,564
20250307,133500,39233395450,60000,60100,60200,60000,1221
20250307,133400,39160117150,60100,60100,60100,60000,565
20250307,133300,39126170250,60100,60100,60200,60100,250
20250307,133200,39111132250,60200,60200,60200,60100,110
20250307,133100,39104512950,60300,60300,60300,60100,770
20250307,133000,39058132850,60300,60300,60400,60300,307
20250307,132900,39039609550,60300,60100,60400,60100,1725
20250307,132800,38935570550,60200,60200,60300,60100,860
20250307,132700,38883813250,60200,60300,60300,60200,726
20250307,132600,38840066050,60300,60200,60400,60100,1253
20250307,132500,38764558050,60100,60200,60200,60100,300
20250307,132400,38746523550,60200,60000,60200,60000,1253
20250307,132300,38671160350,59900,59900,60000,59900,372
20250307,132200,38648871450,59900,60100,60200,59900,2115
20250307,132100,38521986250,60100,60200,60200,60000,282
20250307,132000,38505037450,60100,60000,60100,60000,457
20250307,131900,38477590450,60100,60100,60100,60000,500
20250307,131800,38447561750,60100,60100,60100,60000,1348
20250307,131700,38366671650,60200,60100,60200,60100,348
20250307,131600,38345753250,60100,60100,60200,60100,388
20250307,131500,38322429850,60200,60300,60300,60100,536
20250307,131400,38290169650,60300,60400,60400,60300,420
20250307,131300,38264841750,60400,60300,60400,60300,217
20250307,131200,38251751850,60300,60300,60400,60100,2052
20250307,131100,38128011550,60300,60200,60300,60100,806
20250307,131000,38079519650,60200,60200,60300,60200,322
20250307,130900,38060108250,60200,60100,60300,60100,458
20250307,130800,38032544250,60100,60100,60200,60100,563
20250307,130700,37998700000,60100,60300,60400,60100,1527
20250307,130600,37906789100,60300,60400,60400,60300,827
20250307,130500,37856895700,60300,60400,60400,60300,417
20250307,130400,37831733200,60400,60400,60400,60300,130
20250307,130300,37823888700,60400,60400,60400,60300,360
20250307,130200,37802166900,60300,60400,60400,60300,224
20250307,130100,37788654450,60300,60300,60400,60300,446
20250307,130000,37761758050,60300,60200,60400,60200,1398
20250307,125900,37677482450,60200,60200,60300,60200,634
20250307,125800,37639311150,60300,60200,60300,60200,250
20250307,125700,37624259350,60200,60200,60300,60200,465
20250307,125600,37596261550,60250,60300,60300,60200,586
20250307,125500,37560972800,60300,60300,60300,60200,559
20250307,125400,37527282900,60300,60300,60400,60250,218
20250307,125300,37514137550,60300,60200,60400,60200,261
20250307,125200,37498407550,60300,60300,60300,60200,310
20250307,125100,37479742050,60200,60300,60300,60200,530
20250307,125000,37447816550,60400,60250,60400,60250,478
20250307,124900,37418960800,60250,60300,60400,60250,307
20250307,124800,37400446500,60300,60200,60400,60100,768
20250307,124700,37354156700,60300,60150,60300,60100,714
20250307,124600,37311158100,60200,60100,60300,60100,119
20250307,124500,37303999800,60100,60200,60300,60100,1041
20250307,124400,37241398100,60300,60200,60400,60200,413
20250307,124300,37216502000,60200,60300,60300,60200,112
20250307,124200,37209753600,60300,60200,60300,60200,482
20250307,124100,37180712600,60200,60400,60400,60200,119
20250307,124000,37173532600,60400,60300,60400,60200,851
20250307,123900,37122224600,60400,60300,60400,60300,133
20250307,123800,37114200600,60300,60300,60500,60200,2163
20250307,123700,36983731000,60300,60400,60400,60300,1297
20250307,123600,36905421900,60400,60400,60500,60400,455
20250307,123500,36877912000,60400,60500,60500,60400,868
20250307,123400,36825407600,60500,60400,60500,60400,826
20250307,123300,36775457700,60450,60500,60500,60400,571
20250307,123200,36740921450,60500,60500,60600,60400,616
20250307,123100,36703653550,60500,60400,60500,60400,1065
20250307,123000,36639234450,60400,60400,60500,60300,2004
20250307,122900,36518204200,60400,60500,60600,60400,1422
20250307,122800,36432156950,60400,60600,60600,60400,1891
20250307,122700,36317727000,60550,60500,60600,60400,6386
20250307,122600,35931249950,60500,60500,60500,60300,2716
20250307,122500,35767087450,60400,60400,60500,60300,1142
20250307,122400,35698110550,60400,60400,60400,60300,1780
20250307,122300,35590625800,60400,60300,60400,60300,596
20250307,122200,35554645700,60300,60300,60400,60300,674
20250307,122100,35513986700,60300,60300,60400,60300,770
20250307,122000,35467526800,60300,60400,60500,60300,2994
20250307,121900,35286726300,60400,60100,60500,60100,9083
20250307,121800,34738972100,60150,60150,60150,60100,375
20250307,121700,34716428300,60150,60100,60150,60100,132
20250307,121600,34708494300,60100,60100,60200,60100,1209
20250307,121500,34635810500,60100,60150,60200,60100,905
20250307,121400,34581359550,60150,60150,60200,60100,726
20250307,121300,34537692850,60150,60200,60200,60100,841
20250307,121200,34487082050,60200,60100,60200,60100,1283
20250307,121100,34409921600,60100,59900,60100,59900,3308
20250307,121000,34211385500,59900,60000,60000,59800,411
20250307,120900,34186752000,60000,59800,60000,59700,1509
20250307,120800,34096372500,59800,59600,59800,59600,376
20250307,120700,34073904500,59800,59700,59800,59600,555
20250307,120600,34040760600,59800,59900,59900,59700,268
20250307,120500,34024736400,59800,59900,59900,59800,318
20250307,120400,34005695150,59900,59800,59900,59700,1093
20250307,120300,33940287400,59800,59700,59800,59600,705
20250307,120200,33898186100,59700,59500,59700,59500,1611
20250307,120100,33802257600,59600,59500,59600,59500,1066
20250307,120000,33738798850,59500,59600,59600,59500,2496
20250307,115900,33590156750,59600,59600,59600,59500,1835
20250307,115800,33480939850,59600,59800,59800,59600,4531
20250307,115700,33210682850,59800,59750,59900,59700,398
20250307,115600,33186888900,59800,59700,59800,59700,264
20250307,115500,33171121300,59800,60000,60000,59700,1471
20250307,115400,33083192700,60000,59900,60000,59800,503
20250307,115300,33053044900,60000,59800,60000,59800,642
20250307,115200,33014564400,59800,59900,59950,59800,458
20250307,115100,32987160300,59900,59900,60000,59900,982
20250307,115000,32928336650,60000,59800,60100,59800,2453
20250307,114900,32781215850,60000,59800,60000,59800,874
20250307,114800,32728880350,59800,59800,60000,59800,744
20250307,114700,32684382350,59800,59900,60000,59800,636
20250307,114600,32646339450,59800,59900,59900,59800,449
20250307,114500,32619473750,59900,59700,59900,59700,430
20250307,114400,32593789150,59700,59800,60000,59700,1134
20250307,114300,32526022850,59700,59600,59800,59600,1687
20250307,114200,32425352950,59600,59700,59700,59600,2642
20250307,114100,32267848350,59700,59700,59800,59700,2374
20250307,114000,32126089500,59700,59900,59900,59700,4991
20250307,113900,31827749200,59900,59900,59950,59900,2204
20250307,113800,31695728300,59900,60000,60100,59900,996
20250307,113700,31635999150,60000,60000,60200,60000,1049
20250307,113600,31573001250,60000,60100,60100,60000,963
20250307,113500,31515177150,60000,60300,60300,60000,2095
20250307,113400,31389181050,60300,60300,60300,60200,809
20250307,113300,31340455600,60200,60100,60300,60100,419
20250307,113200,31315226400,60200,60200,60200,60100,1673
20250307,113100,31214575050,60200,60300,60300,60100,2066
20250307,113000,31090191950,60300,60300,60400,60200,2878
20250307,112900,30916489350,60200,60200,60300,60100,1561
20250307,112800,30822431650,60300,60100,60300,60100,922
20250307,112700,30766928850,60200,60200,60300,60100,651
20250307,112600,30727762700,60200,60300,60400,60200,2636
20250307,112500,30568890450,60300,60100,60300,60000,1614
20250307,112400,30471723600,60000,60100,60200,60000,1545
20250307,112300,30378859600,60100,60000,60200,59900,1401
20250307,112200,30294747200,60000,59900,60000,59900,994
20250307,112100,30235118500,60000,59900,60000,59800,283
20250307,112000,30218165900,59900,59900,60000,59800,485
20250307,111900,30189126000,59900,59900,60000,59800,776
20250307,111800,30142651150,59900,60000,60000,59900,1374
20250307,111700,30060286350,60000,59800,60000,59800,1737
20250307,111600,29956150600,59800,59800,59900,59800,1241
20250307,111500,29881933900,59800,59900,60000,59800,2900
20250307,111400,29708393250,59900,60000,60100,59900,4233
20250307,111300,29454519650,60000,60100,60150,60000,2960
20250307,111200,29276828950,60000,60100,60200,60000,2312
20250307,111100,29137903250,60100,60200,60300,60000,5494
20250307,111000,28807397850,60400,60350,60400,60300,2396
20250307,110900,28662872450,60350,60400,60500,60300,2539
20250307,110800,28509471050,60500,60700,60800,60400,6706
20250307,110700,28103430400,60700,60500,60700,60450,4125
20250307,110600,27853533750,60450,60300,60500,60300,2759
20250307,110500,27686784150,60400,60800,60800,60300,8842
20250307,110400,27151215500,60800,60600,60800,60500,11496
20250307,110300,26453727250,60600,60300,60700,60200,8240
20250307,110200,25956212800,60300,60000,60300,60000,2345
20250307,110100,25815157400,60100,60200,60300,60000,2873
20250307,110000,25642553400,60200,60000,60200,59800,3386
20250307,105900,25439483050,60000,60100,60200,59900,4533
20250307,105800,25167522700,60100,60500,60500,60100,8111
20250307,105700,24678694350,60400,60300,60500,60200,10829
20250307,105600,24024460150,60300,60200,60400,60200,5169
20250307,105500,23712832400,60200,60200,60300,59700,8579
20250307,105400,23197346500,60200,60100,60400,60050,8206
20250307,105300,22703372700,60300,59800,60500,59600,25018
20250307,105200,21200496900,59800,59400,59900,59300,13735
20250307,105100,20381427500,59300,58900,59400,58900,1411
20250307,105000,20297974600,58900,59100,59100,58800,7735
20250307,104900,19842187700,59000,59200,59200,59000,1755
20250307,104800,19738481700,59100,59100,59200,59000,10749
20250307,104700,19103337550,59200,59400,59500,59100,9901
20250307,104600,18516829550,59400,59700,59700,59300,9364
20250307,104500,17959567700,59700,60700,60700,59600,23269
20250307,104400,16565038800,60700,59600,61000,59500,43308
20250307,104300,13953031300,59600,59600,59900,59450,15032
20250307,104200,13055165250,59600,59200,59600,59200,6570
20250307,104100,12665194250,59200,59100,59200,59100,814
20250307,104000,12617025450,59100,59100,59200,59100,1311
20250307,103900,12539439150,59100,59200,59200,59100,1186
20250307,103800,12469320150,59200,59300,59300,59100,424
20250307,103700,12444228250,59300,59000,59300,59000,1482
20250307,103600,12356615650,59000,59000,59100,58900,687
20250307,103500,12316082800,59100,59000,59100,58900,1254
20250307,103400,12242094000,59000,59100,59100,59000,352
20250307,103300,12221299300,59100,59100,59100,59000,789
20250307,103200,12174692500,59100,59050,59100,59000,328
20250307,103100,12155331000,59100,59100,59100,59100,348
20250307,103000,12134764200,59100,59050,59100,59000,1647
20250307,102900,12037588350,59100,59100,59200,59000,1006
20250307,102800,11978123050,59200,59000,59200,59000,2538
20250307,102700,11828096950,59000,59100,59100,59000,210
20250307,102600,11815704450,59000,59000,59100,59000,649
20250307,102500,11777400700,59100,59000,59100,59000,284
20250307,102400,11760625700,59000,58900,59000,58900,1091
20250307,102300,11696274400,58900,58900,59100,58900,537
20250307,102200,11664619100,58900,59100,59200,58900,1577
20250307,102100,11571467700,59000,59000,59100,59000,306
20250307,102000,11553385950,59000,59100,59200,59000,1445
20250307,101900,11467995750,59100,58900,59100,58800,2789
20250307,101800,11303586150,58900,58800,58900,58800,377
20250307,101700,11281392550,58800,58900,58900,58800,279
20250307,101600,11264966100,58800,58800,58900,58700,964
20250307,101500,11208250300,58700,58800,58800,58700,477
20250307,101400,11180247150,58800,58600,58800,58600,308
20250307,101300,11162175300,58550,58500,58600,58500,171
20250307,101200,11152170450,58500,58500,58500,58400,972
20250307,101100,11095309050,58500,58500,58600,58400,971
20250307,101000,11038523300,58600,58700,58700,58600,102
20250307,100900,11032544000,58700,58600,58700,58550,50
20250307,100800,11029613450,58700,58500,58700,58400,429
20250307,100700,11004497900,58400,58500,58600,58400,890
20250307,100600,10952442850,58550,58600,58700,58550,775
20250307,100500,10907004450,58700,58700,58700,58600,327
20250307,100400,10887826150,58800,58700,58800,58600,482
20250307,100300,10859515850,58800,58800,58900,58600,2786
20250307,100200,10695913500,58800,58500,58800,58500,1032
20250307,100100,10635420800,58500,58300,58500,58300,458
20250307,100000,10608674000,58300,58300,58400,58200,2409
20250307,095900,10468240700,58300,58500,58500,58300,619
20250307,095800,10432114200,58400,58300,58600,58300,825
20250307,095700,10383900200,58400,58300,58500,58300,2604
20250307,095600,10231989900,58400,58600,58600,58400,2350
20250307,095500,10094580500,58600,58600,58700,58600,1487
20250307,095400,10007436350,58600,58700,58750,58600,783
20250307,095300,9961491050,58700,58700,58800,58700,918
20250307,095200,9907601950,58800,58800,58800,58700,295
20250307,095100,9890269250,58800,58700,58800,58700,599
20250307,095000,9855078650,58700,58900,58900,58700,537
20250307,094900,9823531100,58900,58700,58900,58700,506
20250307,094800,9793789800,58600,58750,58750,58600,348
20250307,094700,9773383300,58700,58800,58800,58600,1614
20250307,094600,9678748600,58800,58800,58800,58700,1579
20250307,094500,9586055500,58800,58700,58800,58600,1281
20250307,094400,9510847500,58800,58800,58900,58800,1101
20250307,094300,9446089700,58900,58900,59000,58800,803
20250307,094200,9398785050,58900,58700,59000,58700,1788
20250307,094100,9293602350,58700,58700,58800,58700,2034
20250307,094000,9174191600,58800,58700,58800,58700,606
20250307,093900,9138605700,58700,58800,58800,58700,458
20250307,093800,9111705950,58750,58800,58900,58700,767
20250307,093700,9066606100,58800,58900,58900,58700,797
20250307,093600,9019715350,58900,58800,58900,58800,1152
20250307,093500,8951975350,58800,58900,59000,58700,1566
20250307,093400,8859866800,59000,59000,59100,58800,849
20250307,093300,8809873700,59100,58900,59100,58700,6194
20250307,093200,8445374600,58900,59100,59100,58800,3662
20250307,093100,8229413300,59100,59100,59300,59100,2490
20250307,093000,8082085800,59200,59350,59450,59100,3776
20250307,092900,7858465950,59400,59400,59500,59300,1306
20250307,092800,7780875450,59400,59350,59500,59300,2869
20250307,092700,7610532950,59300,59700,59700,59300,7762
20250307,092600,7148364850,59700,59300,59800,59300,14571
20250307,092500,6280675850,59300,58900,59300,58900,3758
20250307,092400,6058212500,59000,59000,59000,58800,3008
20250307,092300,5880990150,59000,58800,59000,58700,727
20250307,092200,5838160350,58700,59100,59100,58700,4691
20250307,092100,5561902250,59000,59200,59200,59000,3627
20250307,092000,5347552150,59200,59050,59500,59000,11408
20250307,091900,4671172500,59100,58300,59100,58300,7611
20250307,091800,4223512100,58300,58400,58400,58300,1416
20250307,091700,4140877000,58400,58400,58400,58300,1371
20250307,091600,4060816900,58400,58300,58400,58200,3055
20250307,091500,3882670700,58300,58100,58300,58100,2006
20250307,091400,3765934400,58100,57800,58100,57700,2182
20250307,091300,3639687400,57900,57800,58000,57800,1004
20250307,091200,3581599300,57800,58000,58000,57800,1144
20250307,091100,3515391100,58000,58100,58100,57800,3155
20250307,091000,3332570500,58100,58100,58300,58000,2867
20250307,090900,3165882300,58000,58000,58100,57800,3176
20250307,090800,2981819150,58000,57500,58200,57500,4931
20250307,090700,2695941150,57600,57500,57700,57400,3174
20250307,090600,2513516650,57500,57300,57600,57200,1313
20250307,090500,2438138050,57500,57400,57500,57100,3586
20250307,090400,2232891850,57400,57700,58000,57200,10888
20250307,090300,1607457700,57750,58150,58150,57700,3172
20250307,090200,1423974900,58200,57700,58200,57600,2733
20250307,090100,1265722750,57700,58000,58200,57600,7126
20250307,090000,853267650,57900,58700,58700,57600,10636
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 195700 61251469750 61300 61300 61300 61300 29792
3 20250307 195600 61251469750 61300 61300 61300 61300 0
4 20250307 195500 61251469750 61300 61300 61300 61300 0
5 20250307 195400 61251469750 61300 61300 61300 61300 0
6 20250307 195300 61251469750 61300 61300 61300 61300 0
7 20250307 195200 61251469750 61300 61300 61300 61300 0
8 20250307 195100 61251469750 61300 61300 61300 61300 0
9 20250307 195000 61251469750 61300 61300 61300 61300 0
10 20250307 194900 61251469750 61300 61300 61300 61300 0
11 20250307 194800 61251469750 61300 61300 61300 61300 0
12 20250307 194700 61251469750 61300 61300 61300 61300 0
13 20250307 194600 61251469750 61300 61300 61300 61300 0
14 20250307 194500 61251469750 61300 61300 61300 61300 0
15 20250307 194400 61251469750 61300 61300 61300 61300 0
16 20250307 194300 61251469750 61300 61300 61300 61300 0
17 20250307 194200 61251469750 61300 61300 61300 61300 0
18 20250307 194100 61251469750 61300 61300 61300 61300 0
19 20250307 194000 61251469750 61300 61300 61300 61300 0
20 20250307 193900 61251469750 61300 61300 61300 61300 0
21 20250307 193800 61251469750 61300 61300 61300 61300 0
22 20250307 193700 61251469750 61300 61300 61300 61300 0
23 20250307 193600 61251469750 61300 61300 61300 61300 0
24 20250307 193500 61251469750 61300 61300 61300 61300 0
25 20250307 193400 61251469750 61300 61300 61300 61300 0
26 20250307 193300 61251469750 61300 61300 61300 61300 0
27 20250307 193200 61251469750 61300 61300 61300 61300 0
28 20250307 193100 61251469750 61300 61300 61300 61300 0
29 20250307 193000 61251469750 61300 61300 61300 61300 0
30 20250307 192900 61251469750 61300 61300 61300 61300 0
31 20250307 192800 61251469750 61300 61300 61300 61300 0
32 20250307 192700 61251469750 61300 61300 61300 61300 29792
33 20250307 192600 61251469750 61300 61300 61300 61300 0
34 20250307 192500 61251469750 61300 61300 61300 61300 0
35 20250307 192400 61251469750 61300 61300 61300 61300 0
36 20250307 192300 61251469750 61300 61300 61300 61300 0
37 20250307 192200 61251469750 61300 61300 61300 61300 0
38 20250307 192100 61251469750 61300 61300 61300 61300 0
39 20250307 192000 61251469750 61300 61300 61300 61300 0
40 20250307 191900 61251469750 61300 61300 61300 61300 0
41 20250307 191800 61251469750 61300 61300 61300 61300 0
42 20250307 191700 61251469750 61300 61300 61300 61300 0
43 20250307 191600 61251469750 61300 61300 61300 61300 0
44 20250307 191500 61251469750 61300 61300 61300 61300 0
45 20250307 191400 61251469750 61300 61300 61300 61300 0
46 20250307 191300 61251469750 61300 61300 61300 61300 0
47 20250307 191200 61251469750 61300 61300 61300 61300 0
48 20250307 191100 61251469750 61300 61300 61300 61300 0
49 20250307 191000 61251469750 61300 61300 61300 61300 0
50 20250307 190900 61251469750 61300 61300 61300 61300 0
51 20250307 190800 61251469750 61300 61300 61300 61300 0
52 20250307 190700 61251469750 61300 61300 61300 61300 0
53 20250307 190600 61251469750 61300 61300 61300 61300 0
54 20250307 190500 61251469750 61300 61300 61300 61300 0
55 20250307 190400 61251469750 61300 61300 61300 61300 0
56 20250307 190300 61251469750 61300 61300 61300 61300 0
57 20250307 190200 61251469750 61300 61300 61300 61300 0
58 20250307 190100 61251469750 61300 61300 61300 61300 0
59 20250307 190000 61251469750 61300 61300 61300 61300 0
60 20250307 185900 61251469750 61300 61300 61300 61300 0
61 20250307 185800 61251469750 61300 61300 61300 61300 0
62 20250307 185700 61251469750 61300 61300 61300 61300 29792
63 20250307 185600 61251469750 61300 61300 61300 61300 0
64 20250307 185500 61251469750 61300 61300 61300 61300 0
65 20250307 185400 61251469750 61300 61300 61300 61300 0
66 20250307 185300 61251469750 61300 61300 61300 61300 0
67 20250307 185200 61251469750 61300 61300 61300 61300 0
68 20250307 185100 61251469750 61300 61300 61300 61300 0
69 20250307 185000 61251469750 61300 61300 61300 61300 0
70 20250307 184900 61251469750 61300 61300 61300 61300 0
71 20250307 184800 61251469750 61300 61300 61300 61300 0
72 20250307 184700 61251469750 61300 61300 61300 61300 0
73 20250307 184600 61251469750 61300 61300 61300 61300 0
74 20250307 184500 61251469750 61300 61300 61300 61300 0
75 20250307 184400 61251469750 61300 61300 61300 61300 0
76 20250307 184300 61251469750 61300 61300 61300 61300 0
77 20250307 184200 61251469750 61300 61300 61300 61300 0
78 20250307 184100 61251469750 61300 61300 61300 61300 0
79 20250307 184000 61251469750 61300 61300 61300 61300 0
80 20250307 183900 61251469750 61300 61300 61300 61300 0
81 20250307 183800 61251469750 61300 61300 61300 61300 0
82 20250307 183700 61251469750 61300 61300 61300 61300 0
83 20250307 183600 61251469750 61300 61300 61300 61300 0
84 20250307 183500 61251469750 61300 61300 61300 61300 0
85 20250307 183400 61251469750 61300 61300 61300 61300 0
86 20250307 183300 61251469750 61300 61300 61300 61300 0
87 20250307 183200 61251469750 61300 61300 61300 61300 0
88 20250307 183100 61251469750 61300 61300 61300 61300 0
89 20250307 183000 61251469750 61300 61300 61300 61300 0
90 20250307 182900 61251469750 61300 61300 61300 61300 0
91 20250307 182800 61251469750 61300 61300 61300 61300 0
92 20250307 182700 61251469750 61300 61300 61300 61300 29792
93 20250307 182600 61251469750 61300 61300 61300 61300 0
94 20250307 182500 61251469750 61300 61300 61300 61300 0
95 20250307 182400 61251469750 61300 61300 61300 61300 0
96 20250307 182300 61251469750 61300 61300 61300 61300 0
97 20250307 182200 61251469750 61300 61300 61300 61300 0
98 20250307 182100 61251469750 61300 61300 61300 61300 0
99 20250307 182000 61251469750 61300 61300 61300 61300 0
100 20250307 181900 61251469750 61300 61300 61300 61300 0
101 20250307 181800 61251469750 61300 61300 61300 61300 0
102 20250307 181700 61251469750 61300 61300 61300 61300 0
103 20250307 181600 61251469750 61300 61300 61300 61300 0
104 20250307 181500 61251469750 61300 61300 61300 61300 0
105 20250307 181400 61251469750 61300 61300 61300 61300 0
106 20250307 181300 61251469750 61300 61300 61300 61300 0
107 20250307 181200 61251469750 61300 61300 61300 61300 0
108 20250307 181100 61251469750 61300 61300 61300 61300 0
109 20250307 181000 61251469750 61300 61300 61300 61300 0
110 20250307 180900 61251469750 61300 61300 61300 61300 0
111 20250307 180800 61251469750 61300 61300 61300 61300 0
112 20250307 180700 61251469750 61300 61300 61300 61300 0
113 20250307 180600 61251469750 61300 61300 61300 61300 0
114 20250307 180500 61251469750 61300 61300 61300 61300 0
115 20250307 180400 61251469750 61300 61300 61300 61300 0
116 20250307 180300 61251469750 61300 61300 61300 61300 0
117 20250307 180200 61251469750 61300 61300 61300 61300 0
118 20250307 180100 61251469750 61300 61300 61300 61300 0
119 20250307 180000 61251469750 61300 61300 61300 61300 0
120 20250307 175900 61251469750 61300 61300 61300 61300 0
121 20250307 175800 61251469750 61300 61300 61300 61300 0
122 20250307 175700 61251469750 61300 61300 61300 61300 29792
123 20250307 175600 61251469750 61300 61300 61300 61300 0
124 20250307 175500 61251469750 61300 61300 61300 61300 0
125 20250307 175400 61251469750 61300 61300 61300 61300 0
126 20250307 175300 61251469750 61300 61300 61300 61300 0
127 20250307 175200 61251469750 61300 61300 61300 61300 0
128 20250307 175100 61251469750 61300 61300 61300 61300 0
129 20250307 175000 61251469750 61300 61300 61300 61300 0
130 20250307 174900 61251469750 61300 61300 61300 61300 0
131 20250307 174800 61251469750 61300 61300 61300 61300 0
132 20250307 174700 61251469750 61300 61300 61300 61300 0
133 20250307 174600 61251469750 61300 61300 61300 61300 0
134 20250307 174500 61251469750 61300 61300 61300 61300 0
135 20250307 174400 61251469750 61300 61300 61300 61300 0
136 20250307 174300 61251469750 61300 61300 61300 61300 0
137 20250307 174200 61251469750 61300 61300 61300 61300 0
138 20250307 174100 61251469750 61300 61300 61300 61300 0
139 20250307 174000 61251469750 61300 61300 61300 61300 0
140 20250307 173900 61251469750 61300 61300 61300 61300 0
141 20250307 173800 61251469750 61300 61300 61300 61300 0
142 20250307 173700 61251469750 61300 61300 61300 61300 0
143 20250307 173600 61251469750 61300 61300 61300 61300 0
144 20250307 173500 61251469750 61300 61300 61300 61300 0
145 20250307 173400 61251469750 61300 61300 61300 61300 0
146 20250307 173300 61251469750 61300 61300 61300 61300 0
147 20250307 173200 61251469750 61300 61300 61300 61300 0
148 20250307 173100 61251469750 61300 61300 61300 61300 0
149 20250307 173000 61251469750 61300 61300 61300 61300 0
150 20250307 172900 61251469750 61300 61300 61300 61300 0
151 20250307 172800 61251469750 61300 61300 61300 61300 0
152 20250307 172700 61251469750 61300 61300 61300 61300 29792
153 20250307 172600 61251469750 61300 61300 61300 61300 0
154 20250307 172500 61251469750 61300 61300 61300 61300 0
155 20250307 172400 61251469750 61300 61300 61300 61300 0
156 20250307 172300 61251469750 61300 61300 61300 61300 0
157 20250307 172200 61251469750 61300 61300 61300 61300 0
158 20250307 172100 61251469750 61300 61300 61300 61300 0
159 20250307 172000 61251469750 61300 61300 61300 61300 0
160 20250307 171900 61251469750 61300 61300 61300 61300 0
161 20250307 171800 61251469750 61300 61300 61300 61300 0
162 20250307 171700 61251469750 61300 61300 61300 61300 0
163 20250307 171600 61251469750 61300 61300 61300 61300 0
164 20250307 171500 61251469750 61300 61300 61300 61300 0
165 20250307 171400 61251469750 61300 61300 61300 61300 0
166 20250307 171300 61251469750 61300 61300 61300 61300 0
167 20250307 171200 61251469750 61300 61300 61300 61300 0
168 20250307 171100 61251469750 61300 61300 61300 61300 0
169 20250307 171000 61251469750 61300 61300 61300 61300 0
170 20250307 170900 61251469750 61300 61300 61300 61300 0
171 20250307 170800 61251469750 61300 61300 61300 61300 0
172 20250307 170700 61251469750 61300 61300 61300 61300 0
173 20250307 170600 61251469750 61300 61300 61300 61300 0
174 20250307 170500 61251469750 61300 61300 61300 61300 0
175 20250307 170400 61251469750 61300 61300 61300 61300 0
176 20250307 170300 61251469750 61300 61300 61300 61300 0
177 20250307 170200 61251469750 61300 61300 61300 61300 0
178 20250307 170100 61251469750 61300 61300 61300 61300 0
179 20250307 170000 61251469750 61300 61300 61300 61300 0
180 20250307 165900 61251469750 61300 61300 61300 61300 0
181 20250307 165800 61251469750 61300 61300 61300 61300 0
182 20250307 165700 61251469750 61300 61300 61300 61300 29792
183 20250307 165600 61251469750 61300 61300 61300 61300 0
184 20250307 165500 61251469750 61300 61300 61300 61300 0
185 20250307 165400 61251469750 61300 61300 61300 61300 0
186 20250307 165300 61251469750 61300 61300 61300 61300 0
187 20250307 165200 61251469750 61300 61300 61300 61300 0
188 20250307 165100 61251469750 61300 61300 61300 61300 0
189 20250307 165000 61251469750 61300 61300 61300 61300 0
190 20250307 164900 61251469750 61300 61300 61300 61300 0
191 20250307 164800 61251469750 61300 61300 61300 61300 0
192 20250307 164700 61251469750 61300 61300 61300 61300 0
193 20250307 164600 61251469750 61300 61300 61300 61300 0
194 20250307 164500 61251469750 61300 61300 61300 61300 0
195 20250307 164400 61251469750 61300 61300 61300 61300 0
196 20250307 164300 61251469750 61300 61300 61300 61300 0
197 20250307 164200 61251469750 61300 61300 61300 61300 0
198 20250307 164100 61251469750 61300 61300 61300 61300 0
199 20250307 164000 61251469750 61300 61300 61300 61300 0
200 20250307 163900 61251469750 61300 61300 61300 61300 0
201 20250307 163800 61251469750 61300 61300 61300 61300 0
202 20250307 163700 61251469750 61300 61300 61300 61300 0
203 20250307 163600 61251469750 61300 61300 61300 61300 0
204 20250307 163500 61251469750 61300 61300 61300 61300 0
205 20250307 163400 61251469750 61300 61300 61300 61300 0
206 20250307 163300 61251469750 61300 61300 61300 61300 0
207 20250307 163200 61251469750 61300 61300 61300 61300 0
208 20250307 163100 61251469750 61300 61300 61300 61300 0
209 20250307 163000 61251469750 61300 61300 61300 61300 0
210 20250307 162900 61251469750 61300 61300 61300 61300 0
211 20250307 162800 61251469750 61300 61300 61300 61300 0
212 20250307 162700 61251469750 61300 61300 61300 61300 29792
213 20250307 162600 61251469750 61300 61300 61300 61300 0
214 20250307 162500 61251469750 61300 61300 61300 61300 0
215 20250307 162400 61251469750 61300 61300 61300 61300 0
216 20250307 162300 61251469750 61300 61300 61300 61300 0
217 20250307 162200 61251469750 61300 61300 61300 61300 0
218 20250307 162100 61251469750 61300 61300 61300 61300 0
219 20250307 162000 61251469750 61300 61300 61300 61300 0
220 20250307 161900 61251469750 61300 61300 61300 61300 0
221 20250307 161800 61251469750 61300 61300 61300 61300 0
222 20250307 161700 61251469750 61300 61300 61300 61300 0
223 20250307 161600 61251469750 61300 61300 61300 61300 0
224 20250307 161500 61251469750 61300 61300 61300 61300 0
225 20250307 161400 61251469750 61300 61300 61300 61300 0
226 20250307 161300 61251469750 61300 61300 61300 61300 0
227 20250307 161200 61251469750 61300 61300 61300 61300 0
228 20250307 161100 61251469750 61300 61300 61300 61300 0
229 20250307 161000 61251469750 61300 61300 61300 61300 0
230 20250307 160900 61251469750 61300 61300 61300 61300 0
231 20250307 160800 61251469750 61300 61300 61300 61300 0
232 20250307 160700 61251469750 61300 61300 61300 61300 0
233 20250307 160600 61251469750 61300 61300 61300 61300 0
234 20250307 160500 61251469750 61300 61300 61300 61300 0
235 20250307 160400 61251469750 61300 61300 61300 61300 0
236 20250307 160300 61251469750 61300 61300 61300 61300 0
237 20250307 160200 61251469750 61300 61300 61300 61300 0
238 20250307 160100 61251469750 61300 61300 61300 61300 0
239 20250307 160000 61251469750 61300 61300 61300 61300 0
240 20250307 155900 61251469750 61300 61300 61300 61300 0
241 20250307 155800 61251469750 61300 61300 61300 61300 0
242 20250307 155700 61251469750 61300 61300 61300 61300 29792
243 20250307 155600 61251469750 61300 61300 61300 61300 0
244 20250307 155500 61251469750 61300 61300 61300 61300 0
245 20250307 155400 61251469750 61300 61300 61300 61300 0
246 20250307 155300 61251469750 61300 61300 61300 61300 0
247 20250307 155200 61251469750 61300 61300 61300 61300 0
248 20250307 155100 61251469750 61300 61300 61300 61300 0
249 20250307 155000 61251469750 61300 61300 61300 61300 0
250 20250307 154900 61251469750 61300 61300 61300 61300 0
251 20250307 154800 61251469750 61300 61300 61300 61300 0
252 20250307 154700 61251469750 61300 61300 61300 61300 0
253 20250307 154600 61251469750 61300 61300 61300 61300 0
254 20250307 154500 61251469750 61300 61300 61300 61300 0
255 20250307 154400 61251469750 61300 61300 61300 61300 0
256 20250307 154300 61251469750 61300 61300 61300 61300 0
257 20250307 154200 61251469750 61300 61300 61300 61300 0
258 20250307 154100 61251469750 61300 61300 61300 61300 0
259 20250307 154000 61251469750 61300 61300 61300 61300 0
260 20250307 153900 61251469750 61300 61300 61300 61300 0
261 20250307 153800 61251469750 61300 61300 61300 61300 0
262 20250307 153700 61251469750 61300 61300 61300 61300 0
263 20250307 153600 61251469750 61300 61300 61300 61300 0
264 20250307 153500 61251469750 61300 61300 61300 61300 0
265 20250307 153400 61251469750 61300 61300 61300 61300 0
266 20250307 153300 61251469750 61300 61300 61300 61300 0
267 20250307 153200 61251469750 61300 61300 61300 61300 0
268 20250307 153100 61251469750 61300 61300 61300 61300 0
269 20250307 153000 61251469750 61300 61300 61300 61300 29792
270 20250307 152900 59425220150 61300 61300 61300 61300 0
271 20250307 152800 59425220150 61300 61300 61300 61300 0
272 20250307 152700 59425220150 61300 61300 61300 61300 0
273 20250307 152600 59425220150 61300 61300 61300 61300 0
274 20250307 152500 59425220150 61300 61300 61300 61300 0
275 20250307 152400 59425220150 61300 61300 61300 61300 0
276 20250307 152300 59425220150 61300 61300 61300 61300 0
277 20250307 152200 59425220150 61300 61300 61300 61300 0
278 20250307 152100 59425220150 61300 61300 61300 61300 0
279 20250307 152000 59425220150 61300 61300 61300 61300 0
280 20250307 151900 59425220150 61300 61100 61500 61000 30346
281 20250307 151800 57567496800 61100 60950 61100 60900 10987
282 20250307 151700 56897263800 60950 61000 61000 60800 5850
283 20250307 151600 56540929200 60900 60750 61000 60700 4401
284 20250307 151500 56273179300 60800 60700 60800 60700 2230
285 20250307 151400 56137707850 60800 60900 60900 60700 990
286 20250307 151300 56077547600 60800 60900 61000 60700 9514
287 20250307 151200 55498729300 60900 60500 60900 60500 6939
288 20250307 151100 55077770250 60550 60500 60550 60500 1386
289 20250307 151000 54993909600 60500 60600 60600 60500 1521
290 20250307 150900 54901844850 60600 60500 60600 60500 863
291 20250307 150800 54849606750 60500 60500 60600 60400 2196
292 20250307 150700 54716787550 60500 60400 60500 60400 525
293 20250307 150600 54685074950 60400 60400 60500 60300 833
294 20250307 150500 54634740450 60400 60300 60500 60300 3004
295 20250307 150400 54453357750 60300 60500 60500 60300 2450
296 20250307 150300 54305519850 60500 60400 60500 60300 1795
297 20250307 150200 54197124650 60400 60500 60600 60400 3982
298 20250307 150100 53956393850 60500 60700 60700 60400 5234
299 20250307 150000 53639703050 60600 60650 60700 60600 2261
300 20250307 145900 53502660600 60700 60500 60700 60500 1639
301 20250307 145800 53403340150 60500 60600 60600 60500 1674
302 20250307 145700 53301991250 60500 60600 60700 60500 4162
303 20250307 145600 53049883850 60600 60600 60700 60600 3351
304 20250307 145500 52846710700 60600 60800 60800 60600 4026
305 20250307 145400 52602303500 60800 60850 60900 60700 6251
306 20250307 145300 52222180250 60900 60800 60900 60700 1488
307 20250307 145200 52131662850 60800 61100 61200 60700 12374
308 20250307 145100 51377638950 61200 60700 61200 60700 8469
309 20250307 145000 50860960900 60800 60900 60900 60700 2079
310 20250307 144900 50734540400 60900 61000 61000 60800 2431
311 20250307 144800 50586597450 61000 60900 61000 60600 8716
312 20250307 144700 50056484050 60900 60700 61000 60600 4766
313 20250307 144600 49766357050 60700 60500 60800 60400 5054
314 20250307 144500 49460370300 60500 61000 61100 60400 28975
315 20250307 144400 47699051350 61000 60400 61000 60400 41564
316 20250307 144300 45172874700 60300 60300 60350 60250 1091
317 20250307 144200 45107092900 60300 60300 60400 60250 563
318 20250307 144100 45073144100 60300 60400 60400 60300 725
319 20250307 144000 45029407400 60300 60300 60400 60200 2311
320 20250307 143900 44890078300 60300 60300 60400 60200 2879
321 20250307 143800 44716476000 60300 60400 60400 60300 839
322 20250307 143700 44665842100 60400 60400 60500 60350 748
323 20250307 143600 44620661150 60500 60400 60500 60300 1481
324 20250307 143500 44531237850 60400 60500 60500 60350 2109
325 20250307 143400 44403793050 60500 60400 60500 60400 2363
326 20250307 143300 44260986250 60400 60400 60500 60300 1692
327 20250307 143200 44158748650 60500 60400 60500 60400 687
328 20250307 143100 44117249350 60400 60400 60500 60300 1555
329 20250307 143000 44023319050 60400 60300 60400 60200 2952
330 20250307 142900 43845178400 60300 60300 60300 60200 399
331 20250307 142800 43821122000 60200 60200 60300 60200 240
332 20250307 142700 43806667500 60200 60200 60300 60100 857
333 20250307 142600 43755074850 60200 60250 60250 60200 316
334 20250307 142500 43736045150 60250 60300 60350 60200 735
335 20250307 142400 43691731950 60300 60100 60300 60100 378
336 20250307 142300 43668973950 60100 60200 60200 60100 128
337 20250307 142200 43661277400 60200 60000 60200 60000 753
338 20250307 142100 43616039400 60000 59900 60100 59900 332
339 20250307 142000 43596118250 59900 60000 60100 59900 463
340 20250307 141900 43568357750 60100 60000 60100 59900 164
341 20250307 141800 43558509650 60000 59900 60000 59850 627
342 20250307 141700 43520897150 59900 59800 60000 59800 1217
343 20250307 141600 43448056350 59800 60000 60100 59800 3150
344 20250307 141500 43259484400 60000 59900 60100 59800 2217
345 20250307 141400 43126827000 59800 60000 60000 59700 4477
346 20250307 141300 42858807050 59900 60100 60100 59900 584
347 20250307 141200 42823775950 60100 60100 60100 60000 249
348 20250307 141100 42808821550 60000 60100 60100 59900 1124
349 20250307 141000 42741366300 60000 60000 60200 60000 960
350 20250307 140900 42683733400 60000 60000 60100 59900 1450
351 20250307 140800 42596764100 59950 59800 60000 59800 695
352 20250307 140700 42555171400 59800 59600 60000 59600 2978
353 20250307 140600 42377525000 59700 59700 59800 59600 3659
354 20250307 140500 42159225000 59700 60200 60200 59700 8552
355 20250307 140400 41646490700 60100 60400 60500 60100 3947
356 20250307 140300 41408453350 60400 60400 60500 60400 495
357 20250307 140200 41378522250 60400 60300 60500 60300 907
358 20250307 140100 41323700450 60300 60600 60600 60300 1080
359 20250307 140000 41258458750 60500 60500 60600 60500 1016
360 20250307 135900 41196967100 60600 60600 60600 60500 638
361 20250307 135800 41158342800 60500 60600 60700 60500 2359
362 20250307 135700 41015444000 60600 60600 60600 60500 810
363 20250307 135600 40966398250 60500 60650 60700 60500 1679
364 20250307 135500 40864664550 60600 60700 60700 60600 1458
365 20250307 135400 40776214850 60700 60500 60700 60400 3516
366 20250307 135300 40563123450 60500 60400 60600 60300 1876
367 20250307 135200 40449624000 60500 60300 60600 60200 11732
368 20250307 135100 39740635050 60200 60200 60200 60000 1545
369 20250307 135000 39647645150 60000 60100 60100 60000 204
370 20250307 134900 39635393750 60100 60200 60200 60100 986
371 20250307 134800 39576129950 60200 60200 60200 60100 165
372 20250307 134700 39566210650 60100 60200 60200 60100 648
373 20250307 134600 39527209650 60200 60100 60200 60100 107
374 20250307 134500 39520776850 60100 60100 60100 60000 119
375 20250307 134400 39513625950 60100 60100 60100 60000 260
376 20250307 134300 39498002950 60100 60100 60100 60000 493
377 20250307 134200 39468398750 60100 60100 60200 60100 231
378 20250307 134100 39454513750 60100 60100 60300 60100 292
379 20250307 134000 39436947650 60300 60200 60300 60100 814
380 20250307 133900 39387911200 60200 60100 60200 60050 703
381 20250307 133800 39345655400 60100 59950 60100 59950 981
382 20250307 133700 39286784350 60000 59900 60000 59900 326
383 20250307 133600 39267228350 59900 60000 60100 59900 564
384 20250307 133500 39233395450 60000 60100 60200 60000 1221
385 20250307 133400 39160117150 60100 60100 60100 60000 565
386 20250307 133300 39126170250 60100 60100 60200 60100 250
387 20250307 133200 39111132250 60200 60200 60200 60100 110
388 20250307 133100 39104512950 60300 60300 60300 60100 770
389 20250307 133000 39058132850 60300 60300 60400 60300 307
390 20250307 132900 39039609550 60300 60100 60400 60100 1725
391 20250307 132800 38935570550 60200 60200 60300 60100 860
392 20250307 132700 38883813250 60200 60300 60300 60200 726
393 20250307 132600 38840066050 60300 60200 60400 60100 1253
394 20250307 132500 38764558050 60100 60200 60200 60100 300
395 20250307 132400 38746523550 60200 60000 60200 60000 1253
396 20250307 132300 38671160350 59900 59900 60000 59900 372
397 20250307 132200 38648871450 59900 60100 60200 59900 2115
398 20250307 132100 38521986250 60100 60200 60200 60000 282
399 20250307 132000 38505037450 60100 60000 60100 60000 457
400 20250307 131900 38477590450 60100 60100 60100 60000 500
401 20250307 131800 38447561750 60100 60100 60100 60000 1348
402 20250307 131700 38366671650 60200 60100 60200 60100 348
403 20250307 131600 38345753250 60100 60100 60200 60100 388
404 20250307 131500 38322429850 60200 60300 60300 60100 536
405 20250307 131400 38290169650 60300 60400 60400 60300 420
406 20250307 131300 38264841750 60400 60300 60400 60300 217
407 20250307 131200 38251751850 60300 60300 60400 60100 2052
408 20250307 131100 38128011550 60300 60200 60300 60100 806
409 20250307 131000 38079519650 60200 60200 60300 60200 322
410 20250307 130900 38060108250 60200 60100 60300 60100 458
411 20250307 130800 38032544250 60100 60100 60200 60100 563
412 20250307 130700 37998700000 60100 60300 60400 60100 1527
413 20250307 130600 37906789100 60300 60400 60400 60300 827
414 20250307 130500 37856895700 60300 60400 60400 60300 417
415 20250307 130400 37831733200 60400 60400 60400 60300 130
416 20250307 130300 37823888700 60400 60400 60400 60300 360
417 20250307 130200 37802166900 60300 60400 60400 60300 224
418 20250307 130100 37788654450 60300 60300 60400 60300 446
419 20250307 130000 37761758050 60300 60200 60400 60200 1398
420 20250307 125900 37677482450 60200 60200 60300 60200 634
421 20250307 125800 37639311150 60300 60200 60300 60200 250
422 20250307 125700 37624259350 60200 60200 60300 60200 465
423 20250307 125600 37596261550 60250 60300 60300 60200 586
424 20250307 125500 37560972800 60300 60300 60300 60200 559
425 20250307 125400 37527282900 60300 60300 60400 60250 218
426 20250307 125300 37514137550 60300 60200 60400 60200 261
427 20250307 125200 37498407550 60300 60300 60300 60200 310
428 20250307 125100 37479742050 60200 60300 60300 60200 530
429 20250307 125000 37447816550 60400 60250 60400 60250 478
430 20250307 124900 37418960800 60250 60300 60400 60250 307
431 20250307 124800 37400446500 60300 60200 60400 60100 768
432 20250307 124700 37354156700 60300 60150 60300 60100 714
433 20250307 124600 37311158100 60200 60100 60300 60100 119
434 20250307 124500 37303999800 60100 60200 60300 60100 1041
435 20250307 124400 37241398100 60300 60200 60400 60200 413
436 20250307 124300 37216502000 60200 60300 60300 60200 112
437 20250307 124200 37209753600 60300 60200 60300 60200 482
438 20250307 124100 37180712600 60200 60400 60400 60200 119
439 20250307 124000 37173532600 60400 60300 60400 60200 851
440 20250307 123900 37122224600 60400 60300 60400 60300 133
441 20250307 123800 37114200600 60300 60300 60500 60200 2163
442 20250307 123700 36983731000 60300 60400 60400 60300 1297
443 20250307 123600 36905421900 60400 60400 60500 60400 455
444 20250307 123500 36877912000 60400 60500 60500 60400 868
445 20250307 123400 36825407600 60500 60400 60500 60400 826
446 20250307 123300 36775457700 60450 60500 60500 60400 571
447 20250307 123200 36740921450 60500 60500 60600 60400 616
448 20250307 123100 36703653550 60500 60400 60500 60400 1065
449 20250307 123000 36639234450 60400 60400 60500 60300 2004
450 20250307 122900 36518204200 60400 60500 60600 60400 1422
451 20250307 122800 36432156950 60400 60600 60600 60400 1891
452 20250307 122700 36317727000 60550 60500 60600 60400 6386
453 20250307 122600 35931249950 60500 60500 60500 60300 2716
454 20250307 122500 35767087450 60400 60400 60500 60300 1142
455 20250307 122400 35698110550 60400 60400 60400 60300 1780
456 20250307 122300 35590625800 60400 60300 60400 60300 596
457 20250307 122200 35554645700 60300 60300 60400 60300 674
458 20250307 122100 35513986700 60300 60300 60400 60300 770
459 20250307 122000 35467526800 60300 60400 60500 60300 2994
460 20250307 121900 35286726300 60400 60100 60500 60100 9083
461 20250307 121800 34738972100 60150 60150 60150 60100 375
462 20250307 121700 34716428300 60150 60100 60150 60100 132
463 20250307 121600 34708494300 60100 60100 60200 60100 1209
464 20250307 121500 34635810500 60100 60150 60200 60100 905
465 20250307 121400 34581359550 60150 60150 60200 60100 726
466 20250307 121300 34537692850 60150 60200 60200 60100 841
467 20250307 121200 34487082050 60200 60100 60200 60100 1283
468 20250307 121100 34409921600 60100 59900 60100 59900 3308
469 20250307 121000 34211385500 59900 60000 60000 59800 411
470 20250307 120900 34186752000 60000 59800 60000 59700 1509
471 20250307 120800 34096372500 59800 59600 59800 59600 376
472 20250307 120700 34073904500 59800 59700 59800 59600 555
473 20250307 120600 34040760600 59800 59900 59900 59700 268
474 20250307 120500 34024736400 59800 59900 59900 59800 318
475 20250307 120400 34005695150 59900 59800 59900 59700 1093
476 20250307 120300 33940287400 59800 59700 59800 59600 705
477 20250307 120200 33898186100 59700 59500 59700 59500 1611
478 20250307 120100 33802257600 59600 59500 59600 59500 1066
479 20250307 120000 33738798850 59500 59600 59600 59500 2496
480 20250307 115900 33590156750 59600 59600 59600 59500 1835
481 20250307 115800 33480939850 59600 59800 59800 59600 4531
482 20250307 115700 33210682850 59800 59750 59900 59700 398
483 20250307 115600 33186888900 59800 59700 59800 59700 264
484 20250307 115500 33171121300 59800 60000 60000 59700 1471
485 20250307 115400 33083192700 60000 59900 60000 59800 503
486 20250307 115300 33053044900 60000 59800 60000 59800 642
487 20250307 115200 33014564400 59800 59900 59950 59800 458
488 20250307 115100 32987160300 59900 59900 60000 59900 982
489 20250307 115000 32928336650 60000 59800 60100 59800 2453
490 20250307 114900 32781215850 60000 59800 60000 59800 874
491 20250307 114800 32728880350 59800 59800 60000 59800 744
492 20250307 114700 32684382350 59800 59900 60000 59800 636
493 20250307 114600 32646339450 59800 59900 59900 59800 449
494 20250307 114500 32619473750 59900 59700 59900 59700 430
495 20250307 114400 32593789150 59700 59800 60000 59700 1134
496 20250307 114300 32526022850 59700 59600 59800 59600 1687
497 20250307 114200 32425352950 59600 59700 59700 59600 2642
498 20250307 114100 32267848350 59700 59700 59800 59700 2374
499 20250307 114000 32126089500 59700 59900 59900 59700 4991
500 20250307 113900 31827749200 59900 59900 59950 59900 2204
501 20250307 113800 31695728300 59900 60000 60100 59900 996
502 20250307 113700 31635999150 60000 60000 60200 60000 1049
503 20250307 113600 31573001250 60000 60100 60100 60000 963
504 20250307 113500 31515177150 60000 60300 60300 60000 2095
505 20250307 113400 31389181050 60300 60300 60300 60200 809
506 20250307 113300 31340455600 60200 60100 60300 60100 419
507 20250307 113200 31315226400 60200 60200 60200 60100 1673
508 20250307 113100 31214575050 60200 60300 60300 60100 2066
509 20250307 113000 31090191950 60300 60300 60400 60200 2878
510 20250307 112900 30916489350 60200 60200 60300 60100 1561
511 20250307 112800 30822431650 60300 60100 60300 60100 922
512 20250307 112700 30766928850 60200 60200 60300 60100 651
513 20250307 112600 30727762700 60200 60300 60400 60200 2636
514 20250307 112500 30568890450 60300 60100 60300 60000 1614
515 20250307 112400 30471723600 60000 60100 60200 60000 1545
516 20250307 112300 30378859600 60100 60000 60200 59900 1401
517 20250307 112200 30294747200 60000 59900 60000 59900 994
518 20250307 112100 30235118500 60000 59900 60000 59800 283
519 20250307 112000 30218165900 59900 59900 60000 59800 485
520 20250307 111900 30189126000 59900 59900 60000 59800 776
521 20250307 111800 30142651150 59900 60000 60000 59900 1374
522 20250307 111700 30060286350 60000 59800 60000 59800 1737
523 20250307 111600 29956150600 59800 59800 59900 59800 1241
524 20250307 111500 29881933900 59800 59900 60000 59800 2900
525 20250307 111400 29708393250 59900 60000 60100 59900 4233
526 20250307 111300 29454519650 60000 60100 60150 60000 2960
527 20250307 111200 29276828950 60000 60100 60200 60000 2312
528 20250307 111100 29137903250 60100 60200 60300 60000 5494
529 20250307 111000 28807397850 60400 60350 60400 60300 2396
530 20250307 110900 28662872450 60350 60400 60500 60300 2539
531 20250307 110800 28509471050 60500 60700 60800 60400 6706
532 20250307 110700 28103430400 60700 60500 60700 60450 4125
533 20250307 110600 27853533750 60450 60300 60500 60300 2759
534 20250307 110500 27686784150 60400 60800 60800 60300 8842
535 20250307 110400 27151215500 60800 60600 60800 60500 11496
536 20250307 110300 26453727250 60600 60300 60700 60200 8240
537 20250307 110200 25956212800 60300 60000 60300 60000 2345
538 20250307 110100 25815157400 60100 60200 60300 60000 2873
539 20250307 110000 25642553400 60200 60000 60200 59800 3386
540 20250307 105900 25439483050 60000 60100 60200 59900 4533
541 20250307 105800 25167522700 60100 60500 60500 60100 8111
542 20250307 105700 24678694350 60400 60300 60500 60200 10829
543 20250307 105600 24024460150 60300 60200 60400 60200 5169
544 20250307 105500 23712832400 60200 60200 60300 59700 8579
545 20250307 105400 23197346500 60200 60100 60400 60050 8206
546 20250307 105300 22703372700 60300 59800 60500 59600 25018
547 20250307 105200 21200496900 59800 59400 59900 59300 13735
548 20250307 105100 20381427500 59300 58900 59400 58900 1411
549 20250307 105000 20297974600 58900 59100 59100 58800 7735
550 20250307 104900 19842187700 59000 59200 59200 59000 1755
551 20250307 104800 19738481700 59100 59100 59200 59000 10749
552 20250307 104700 19103337550 59200 59400 59500 59100 9901
553 20250307 104600 18516829550 59400 59700 59700 59300 9364
554 20250307 104500 17959567700 59700 60700 60700 59600 23269
555 20250307 104400 16565038800 60700 59600 61000 59500 43308
556 20250307 104300 13953031300 59600 59600 59900 59450 15032
557 20250307 104200 13055165250 59600 59200 59600 59200 6570
558 20250307 104100 12665194250 59200 59100 59200 59100 814
559 20250307 104000 12617025450 59100 59100 59200 59100 1311
560 20250307 103900 12539439150 59100 59200 59200 59100 1186
561 20250307 103800 12469320150 59200 59300 59300 59100 424
562 20250307 103700 12444228250 59300 59000 59300 59000 1482
563 20250307 103600 12356615650 59000 59000 59100 58900 687
564 20250307 103500 12316082800 59100 59000 59100 58900 1254
565 20250307 103400 12242094000 59000 59100 59100 59000 352
566 20250307 103300 12221299300 59100 59100 59100 59000 789
567 20250307 103200 12174692500 59100 59050 59100 59000 328
568 20250307 103100 12155331000 59100 59100 59100 59100 348
569 20250307 103000 12134764200 59100 59050 59100 59000 1647
570 20250307 102900 12037588350 59100 59100 59200 59000 1006
571 20250307 102800 11978123050 59200 59000 59200 59000 2538
572 20250307 102700 11828096950 59000 59100 59100 59000 210
573 20250307 102600 11815704450 59000 59000 59100 59000 649
574 20250307 102500 11777400700 59100 59000 59100 59000 284
575 20250307 102400 11760625700 59000 58900 59000 58900 1091
576 20250307 102300 11696274400 58900 58900 59100 58900 537
577 20250307 102200 11664619100 58900 59100 59200 58900 1577
578 20250307 102100 11571467700 59000 59000 59100 59000 306
579 20250307 102000 11553385950 59000 59100 59200 59000 1445
580 20250307 101900 11467995750 59100 58900 59100 58800 2789
581 20250307 101800 11303586150 58900 58800 58900 58800 377
582 20250307 101700 11281392550 58800 58900 58900 58800 279
583 20250307 101600 11264966100 58800 58800 58900 58700 964
584 20250307 101500 11208250300 58700 58800 58800 58700 477
585 20250307 101400 11180247150 58800 58600 58800 58600 308
586 20250307 101300 11162175300 58550 58500 58600 58500 171
587 20250307 101200 11152170450 58500 58500 58500 58400 972
588 20250307 101100 11095309050 58500 58500 58600 58400 971
589 20250307 101000 11038523300 58600 58700 58700 58600 102
590 20250307 100900 11032544000 58700 58600 58700 58550 50
591 20250307 100800 11029613450 58700 58500 58700 58400 429
592 20250307 100700 11004497900 58400 58500 58600 58400 890
593 20250307 100600 10952442850 58550 58600 58700 58550 775
594 20250307 100500 10907004450 58700 58700 58700 58600 327
595 20250307 100400 10887826150 58800 58700 58800 58600 482
596 20250307 100300 10859515850 58800 58800 58900 58600 2786
597 20250307 100200 10695913500 58800 58500 58800 58500 1032
598 20250307 100100 10635420800 58500 58300 58500 58300 458
599 20250307 100000 10608674000 58300 58300 58400 58200 2409
600 20250307 095900 10468240700 58300 58500 58500 58300 619
601 20250307 095800 10432114200 58400 58300 58600 58300 825
602 20250307 095700 10383900200 58400 58300 58500 58300 2604
603 20250307 095600 10231989900 58400 58600 58600 58400 2350
604 20250307 095500 10094580500 58600 58600 58700 58600 1487
605 20250307 095400 10007436350 58600 58700 58750 58600 783
606 20250307 095300 9961491050 58700 58700 58800 58700 918
607 20250307 095200 9907601950 58800 58800 58800 58700 295
608 20250307 095100 9890269250 58800 58700 58800 58700 599
609 20250307 095000 9855078650 58700 58900 58900 58700 537
610 20250307 094900 9823531100 58900 58700 58900 58700 506
611 20250307 094800 9793789800 58600 58750 58750 58600 348
612 20250307 094700 9773383300 58700 58800 58800 58600 1614
613 20250307 094600 9678748600 58800 58800 58800 58700 1579
614 20250307 094500 9586055500 58800 58700 58800 58600 1281
615 20250307 094400 9510847500 58800 58800 58900 58800 1101
616 20250307 094300 9446089700 58900 58900 59000 58800 803
617 20250307 094200 9398785050 58900 58700 59000 58700 1788
618 20250307 094100 9293602350 58700 58700 58800 58700 2034
619 20250307 094000 9174191600 58800 58700 58800 58700 606
620 20250307 093900 9138605700 58700 58800 58800 58700 458
621 20250307 093800 9111705950 58750 58800 58900 58700 767
622 20250307 093700 9066606100 58800 58900 58900 58700 797
623 20250307 093600 9019715350 58900 58800 58900 58800 1152
624 20250307 093500 8951975350 58800 58900 59000 58700 1566
625 20250307 093400 8859866800 59000 59000 59100 58800 849
626 20250307 093300 8809873700 59100 58900 59100 58700 6194
627 20250307 093200 8445374600 58900 59100 59100 58800 3662
628 20250307 093100 8229413300 59100 59100 59300 59100 2490
629 20250307 093000 8082085800 59200 59350 59450 59100 3776
630 20250307 092900 7858465950 59400 59400 59500 59300 1306
631 20250307 092800 7780875450 59400 59350 59500 59300 2869
632 20250307 092700 7610532950 59300 59700 59700 59300 7762
633 20250307 092600 7148364850 59700 59300 59800 59300 14571
634 20250307 092500 6280675850 59300 58900 59300 58900 3758
635 20250307 092400 6058212500 59000 59000 59000 58800 3008
636 20250307 092300 5880990150 59000 58800 59000 58700 727
637 20250307 092200 5838160350 58700 59100 59100 58700 4691
638 20250307 092100 5561902250 59000 59200 59200 59000 3627
639 20250307 092000 5347552150 59200 59050 59500 59000 11408
640 20250307 091900 4671172500 59100 58300 59100 58300 7611
641 20250307 091800 4223512100 58300 58400 58400 58300 1416
642 20250307 091700 4140877000 58400 58400 58400 58300 1371
643 20250307 091600 4060816900 58400 58300 58400 58200 3055
644 20250307 091500 3882670700 58300 58100 58300 58100 2006
645 20250307 091400 3765934400 58100 57800 58100 57700 2182
646 20250307 091300 3639687400 57900 57800 58000 57800 1004
647 20250307 091200 3581599300 57800 58000 58000 57800 1144
648 20250307 091100 3515391100 58000 58100 58100 57800 3155
649 20250307 091000 3332570500 58100 58100 58300 58000 2867
650 20250307 090900 3165882300 58000 58000 58100 57800 3176
651 20250307 090800 2981819150 58000 57500 58200 57500 4931
652 20250307 090700 2695941150 57600 57500 57700 57400 3174
653 20250307 090600 2513516650 57500 57300 57600 57200 1313
654 20250307 090500 2438138050 57500 57400 57500 57100 3586
655 20250307 090400 2232891850 57400 57700 58000 57200 10888
656 20250307 090300 1607457700 57750 58150 58150 57700 3172
657 20250307 090200 1423974900 58200 57700 58200 57600 2733
658 20250307 090100 1265722750 57700 58000 58200 57600 7126
659 20250307 090000 853267650 57900 58700 58700 57600 10636