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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

680
108320/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201800,3207345750,57800,57800,57800,57800,2539
20250311,201700,3207345750,57800,57800,57800,57800,0
20250311,201600,3207345750,57800,57800,57800,57800,0
20250311,201500,3207345750,57800,57800,57800,57800,0
20250311,201400,3207345750,57800,57800,57800,57800,0
20250311,201300,3207345750,57800,57800,57800,57800,0
20250311,201200,3207345750,57800,57800,57800,57800,0
20250311,201100,3207345750,57800,57800,57800,57800,0
20250311,201000,3207345750,57800,57800,57800,57800,0
20250311,200900,3207345750,57800,57800,57800,57800,0
20250311,200800,3207345750,57800,57800,57800,57800,0
20250311,200700,3207345750,57800,57800,57800,57800,0
20250311,200600,3207345750,57800,57800,57800,57800,0
20250311,200500,3207345750,57800,57800,57800,57800,0
20250311,200400,3207345750,57800,57800,57800,57800,0
20250311,200300,3207345750,57800,57800,57800,57800,0
20250311,200200,3207345750,57800,57800,57800,57800,0
20250311,200100,3207345750,57800,57800,57800,57800,0
20250311,200000,3207345750,57800,57800,57800,57800,0
20250311,195900,3207345750,57800,57800,57800,57800,0
20250311,195800,3207345750,57800,57800,57800,57800,0
20250311,195700,3207345750,57800,57800,57800,57800,0
20250311,195600,3207345750,57800,57800,57800,57800,0
20250311,195500,3207345750,57800,57800,57800,57800,0
20250311,195400,3207345750,57800,57800,57800,57800,0
20250311,195300,3207345750,57800,57800,57800,57800,0
20250311,195200,3207345750,57800,57800,57800,57800,0
20250311,195100,3207345750,57800,57800,57800,57800,0
20250311,195000,3207345750,57800,57800,57800,57800,0
20250311,194900,3207345750,57800,57800,57800,57800,0
20250311,194800,3207345750,57800,57800,57800,57800,2539
20250311,194700,3207345750,57800,57800,57800,57800,0
20250311,194600,3207345750,57800,57800,57800,57800,0
20250311,194500,3207345750,57800,57800,57800,57800,0
20250311,194400,3207345750,57800,57800,57800,57800,0
20250311,194300,3207345750,57800,57800,57800,57800,0
20250311,194200,3207345750,57800,57800,57800,57800,0
20250311,194100,3207345750,57800,57800,57800,57800,0
20250311,194000,3207345750,57800,57800,57800,57800,0
20250311,193900,3207345750,57800,57800,57800,57800,0
20250311,193800,3207345750,57800,57800,57800,57800,0
20250311,193700,3207345750,57800,57800,57800,57800,0
20250311,193600,3207345750,57800,57800,57800,57800,0
20250311,193500,3207345750,57800,57800,57800,57800,0
20250311,193400,3207345750,57800,57800,57800,57800,0
20250311,193300,3207345750,57800,57800,57800,57800,0
20250311,193200,3207345750,57800,57800,57800,57800,0
20250311,193100,3207345750,57800,57800,57800,57800,0
20250311,193000,3207345750,57800,57800,57800,57800,0
20250311,192900,3207345750,57800,57800,57800,57800,0
20250311,192800,3207345750,57800,57800,57800,57800,0
20250311,192700,3207345750,57800,57800,57800,57800,0
20250311,192600,3207345750,57800,57800,57800,57800,0
20250311,192500,3207345750,57800,57800,57800,57800,0
20250311,192400,3207345750,57800,57800,57800,57800,0
20250311,192300,3207345750,57800,57800,57800,57800,0
20250311,192200,3207345750,57800,57800,57800,57800,0
20250311,192100,3207345750,57800,57800,57800,57800,0
20250311,192000,3207345750,57800,57800,57800,57800,0
20250311,191900,3207345750,57800,57800,57800,57800,0
20250311,191800,3207345750,57800,57800,57800,57800,2539
20250311,191700,3207345750,57800,57800,57800,57800,0
20250311,191600,3207345750,57800,57800,57800,57800,0
20250311,191500,3207345750,57800,57800,57800,57800,0
20250311,191400,3207345750,57800,57800,57800,57800,0
20250311,191300,3207345750,57800,57800,57800,57800,0
20250311,191200,3207345750,57800,57800,57800,57800,0
20250311,191100,3207345750,57800,57800,57800,57800,0
20250311,191000,3207345750,57800,57800,57800,57800,0
20250311,190900,3207345750,57800,57800,57800,57800,0
20250311,190800,3207345750,57800,57800,57800,57800,0
20250311,190700,3207345750,57800,57800,57800,57800,0
20250311,190600,3207345750,57800,57800,57800,57800,0
20250311,190500,3207345750,57800,57800,57800,57800,0
20250311,190400,3207345750,57800,57800,57800,57800,0
20250311,190300,3207345750,57800,57800,57800,57800,0
20250311,190200,3207345750,57800,57800,57800,57800,0
20250311,190100,3207345750,57800,57800,57800,57800,0
20250311,190000,3207345750,57800,57800,57800,57800,0
20250311,185900,3207345750,57800,57800,57800,57800,0
20250311,185800,3207345750,57800,57800,57800,57800,0
20250311,185700,3207345750,57800,57800,57800,57800,0
20250311,185600,3207345750,57800,57800,57800,57800,0
20250311,185500,3207345750,57800,57800,57800,57800,0
20250311,185400,3207345750,57800,57800,57800,57800,0
20250311,185300,3207345750,57800,57800,57800,57800,0
20250311,185200,3207345750,57800,57800,57800,57800,0
20250311,185100,3207345750,57800,57800,57800,57800,0
20250311,185000,3207345750,57800,57800,57800,57800,0
20250311,184900,3207345750,57800,57800,57800,57800,0
20250311,184800,3207345750,57800,57800,57800,57800,2539
20250311,184700,3207345750,57800,57800,57800,57800,0
20250311,184600,3207345750,57800,57800,57800,57800,0
20250311,184500,3207345750,57800,57800,57800,57800,0
20250311,184400,3207345750,57800,57800,57800,57800,0
20250311,184300,3207345750,57800,57800,57800,57800,0
20250311,184200,3207345750,57800,57800,57800,57800,0
20250311,184100,3207345750,57800,57800,57800,57800,0
20250311,184000,3207345750,57800,57800,57800,57800,0
20250311,183900,3207345750,57800,57800,57800,57800,0
20250311,183800,3207345750,57800,57800,57800,57800,0
20250311,183700,3207345750,57800,57800,57800,57800,0
20250311,183600,3207345750,57800,57800,57800,57800,0
20250311,183500,3207345750,57800,57800,57800,57800,0
20250311,183400,3207345750,57800,57800,57800,57800,0
20250311,183300,3207345750,57800,57800,57800,57800,0
20250311,183200,3207345750,57800,57800,57800,57800,0
20250311,183100,3207345750,57800,57800,57800,57800,0
20250311,183000,3207345750,57800,57800,57800,57800,0
20250311,182900,3207345750,57800,57800,57800,57800,0
20250311,182800,3207345750,57800,57800,57800,57800,0
20250311,182700,3207345750,57800,57800,57800,57800,0
20250311,182600,3207345750,57800,57800,57800,57800,0
20250311,182500,3207345750,57800,57800,57800,57800,0
20250311,182400,3207345750,57800,57800,57800,57800,0
20250311,182300,3207345750,57800,57800,57800,57800,0
20250311,182200,3207345750,57800,57800,57800,57800,0
20250311,182100,3207345750,57800,57800,57800,57800,0
20250311,182000,3207345750,57800,57800,57800,57800,0
20250311,181900,3207345750,57800,57800,57800,57800,0
20250311,181800,3207345750,57800,57800,57800,57800,2539
20250311,181700,3207345750,57800,57800,57800,57800,0
20250311,181600,3207345750,57800,57800,57800,57800,0
20250311,181500,3207345750,57800,57800,57800,57800,0
20250311,181400,3207345750,57800,57800,57800,57800,0
20250311,181300,3207345750,57800,57800,57800,57800,0
20250311,181200,3207345750,57800,57800,57800,57800,0
20250311,181100,3207345750,57800,57800,57800,57800,0
20250311,181000,3207345750,57800,57800,57800,57800,0
20250311,180900,3207345750,57800,57800,57800,57800,0
20250311,180800,3207345750,57800,57800,57800,57800,0
20250311,180700,3207345750,57800,57800,57800,57800,0
20250311,180600,3207345750,57800,57800,57800,57800,0
20250311,180500,3207345750,57800,57800,57800,57800,0
20250311,180400,3207345750,57800,57800,57800,57800,0
20250311,180300,3207345750,57800,57800,57800,57800,0
20250311,180200,3207345750,57800,57800,57800,57800,0
20250311,180100,3207345750,57800,57800,57800,57800,0
20250311,180000,3207345750,57800,57800,57800,57800,0
20250311,175900,3207345750,57800,57800,57800,57800,0
20250311,175800,3207345750,57800,57800,57800,57800,0
20250311,175700,3207345750,57800,57800,57800,57800,0
20250311,175600,3207345750,57800,57800,57800,57800,0
20250311,175500,3207345750,57800,57800,57800,57800,0
20250311,175400,3207345750,57800,57800,57800,57800,0
20250311,175300,3207345750,57800,57800,57800,57800,0
20250311,175200,3207345750,57800,57800,57800,57800,0
20250311,175100,3207345750,57800,57800,57800,57800,0
20250311,175000,3207345750,57800,57800,57800,57800,0
20250311,174900,3207345750,57800,57800,57800,57800,0
20250311,174800,3207345750,57800,57800,57800,57800,2539
20250311,174700,3207345750,57800,57800,57800,57800,0
20250311,174600,3207345750,57800,57800,57800,57800,0
20250311,174500,3207345750,57800,57800,57800,57800,0
20250311,174400,3207345750,57800,57800,57800,57800,0
20250311,174300,3207345750,57800,57800,57800,57800,0
20250311,174200,3207345750,57800,57800,57800,57800,0
20250311,174100,3207345750,57800,57800,57800,57800,0
20250311,174000,3207345750,57800,57800,57800,57800,0
20250311,173900,3207345750,57800,57800,57800,57800,0
20250311,173800,3207345750,57800,57800,57800,57800,0
20250311,173700,3207345750,57800,57800,57800,57800,0
20250311,173600,3207345750,57800,57800,57800,57800,0
20250311,173500,3207345750,57800,57800,57800,57800,0
20250311,173400,3207345750,57800,57800,57800,57800,0
20250311,173300,3207345750,57800,57800,57800,57800,0
20250311,173200,3207345750,57800,57800,57800,57800,0
20250311,173100,3207345750,57800,57800,57800,57800,0
20250311,173000,3207345750,57800,57800,57800,57800,0
20250311,172900,3207345750,57800,57800,57800,57800,0
20250311,172800,3207345750,57800,57800,57800,57800,0
20250311,172700,3207345750,57800,57800,57800,57800,0
20250311,172600,3207345750,57800,57800,57800,57800,0
20250311,172500,3207345750,57800,57800,57800,57800,0
20250311,172400,3207345750,57800,57800,57800,57800,0
20250311,172300,3207345750,57800,57800,57800,57800,0
20250311,172200,3207345750,57800,57800,57800,57800,0
20250311,172100,3207345750,57800,57800,57800,57800,0
20250311,172000,3207345750,57800,57800,57800,57800,0
20250311,171900,3207345750,57800,57800,57800,57800,0
20250311,171800,3207345750,57800,57800,57800,57800,2539
20250311,171700,3207345750,57800,57800,57800,57800,0
20250311,171600,3207345750,57800,57800,57800,57800,0
20250311,171500,3207345750,57800,57800,57800,57800,0
20250311,171400,3207345750,57800,57800,57800,57800,0
20250311,171300,3207345750,57800,57800,57800,57800,0
20250311,171200,3207345750,57800,57800,57800,57800,0
20250311,171100,3207345750,57800,57800,57800,57800,0
20250311,171000,3207345750,57800,57800,57800,57800,0
20250311,170900,3207345750,57800,57800,57800,57800,0
20250311,170800,3207345750,57800,57800,57800,57800,0
20250311,170700,3207345750,57800,57800,57800,57800,0
20250311,170600,3207345750,57800,57800,57800,57800,0
20250311,170500,3207345750,57800,57800,57800,57800,0
20250311,170400,3207345750,57800,57800,57800,57800,0
20250311,170300,3207345750,57800,57800,57800,57800,0
20250311,170200,3207345750,57800,57800,57800,57800,0
20250311,170100,3207345750,57800,57800,57800,57800,0
20250311,170000,3207345750,57800,57800,57800,57800,0
20250311,165900,3207345750,57800,57800,57800,57800,0
20250311,165800,3207345750,57800,57800,57800,57800,0
20250311,165700,3207345750,57800,57800,57800,57800,0
20250311,165600,3207345750,57800,57800,57800,57800,0
20250311,165500,3207345750,57800,57800,57800,57800,0
20250311,165400,3207345750,57800,57800,57800,57800,0
20250311,165300,3207345750,57800,57800,57800,57800,0
20250311,165200,3207345750,57800,57800,57800,57800,0
20250311,165100,3207345750,57800,57800,57800,57800,0
20250311,165000,3207345750,57800,57800,57800,57800,0
20250311,164900,3207345750,57800,57800,57800,57800,0
20250311,164800,3207345750,57800,57800,57800,57800,2539
20250311,164700,3207345750,57800,57800,57800,57800,0
20250311,164600,3207345750,57800,57800,57800,57800,0
20250311,164500,3207345750,57800,57800,57800,57800,0
20250311,164400,3207345750,57800,57800,57800,57800,0
20250311,164300,3207345750,57800,57800,57800,57800,0
20250311,164200,3207345750,57800,57800,57800,57800,0
20250311,164100,3207345750,57800,57800,57800,57800,0
20250311,164000,3207345750,57800,57800,57800,57800,0
20250311,163900,3207345750,57800,57800,57800,57800,0
20250311,163800,3207345750,57800,57800,57800,57800,0
20250311,163700,3207345750,57800,57800,57800,57800,0
20250311,163600,3207345750,57800,57800,57800,57800,0
20250311,163500,3207345750,57800,57800,57800,57800,0
20250311,163400,3207345750,57800,57800,57800,57800,0
20250311,163300,3207345750,57800,57800,57800,57800,0
20250311,163200,3207345750,57800,57800,57800,57800,0
20250311,163100,3207345750,57800,57800,57800,57800,0
20250311,163000,3207345750,57800,57800,57800,57800,0
20250311,162900,3207345750,57800,57800,57800,57800,0
20250311,162800,3207345750,57800,57800,57800,57800,0
20250311,162700,3207345750,57800,57800,57800,57800,0
20250311,162600,3207345750,57800,57800,57800,57800,0
20250311,162500,3207345750,57800,57800,57800,57800,0
20250311,162400,3207345750,57800,57800,57800,57800,0
20250311,162300,3207345750,57800,57800,57800,57800,0
20250311,162200,3207345750,57800,57800,57800,57800,0
20250311,162100,3207345750,57800,57800,57800,57800,0
20250311,162000,3207345750,57800,57800,57800,57800,0
20250311,161900,3207345750,57800,57800,57800,57800,0
20250311,161800,3207345750,57800,57800,57800,57800,2539
20250311,161700,3207345750,57800,57800,57800,57800,0
20250311,161600,3207345750,57800,57800,57800,57800,0
20250311,161500,3207345750,57800,57800,57800,57800,0
20250311,161400,3207345750,57800,57800,57800,57800,0
20250311,161300,3207345750,57800,57800,57800,57800,0
20250311,161200,3207345750,57800,57800,57800,57800,0
20250311,161100,3207345750,57800,57800,57800,57800,0
20250311,161000,3207345750,57800,57800,57800,57800,0
20250311,160900,3207345750,57800,57800,57800,57800,0
20250311,160800,3207345750,57800,57800,57800,57800,0
20250311,160700,3207345750,57800,57800,57800,57800,0
20250311,160600,3207345750,57800,57800,57800,57800,0
20250311,160500,3207345750,57800,57800,57800,57800,0
20250311,160400,3207345750,57800,57800,57800,57800,0
20250311,160300,3207345750,57800,57800,57800,57800,0
20250311,160200,3207345750,57800,57800,57800,57800,0
20250311,160100,3207345750,57800,57800,57800,57800,0
20250311,160000,3207345750,57800,57800,57800,57800,0
20250311,155900,3207345750,57800,57800,57800,57800,0
20250311,155800,3207345750,57800,57800,57800,57800,0
20250311,155700,3207345750,57800,57800,57800,57800,0
20250311,155600,3207345750,57800,57800,57800,57800,0
20250311,155500,3207345750,57800,57800,57800,57800,0
20250311,155400,3207345750,57800,57800,57800,57800,0
20250311,155300,3207345750,57800,57800,57800,57800,0
20250311,155200,3207345750,57800,57800,57800,57800,0
20250311,155100,3207345750,57800,57800,57800,57800,0
20250311,155000,3207345750,57800,57800,57800,57800,0
20250311,154900,3207345750,57800,57800,57800,57800,0
20250311,154800,3207345750,57800,57800,57800,57800,2539
20250311,154700,3207345750,57800,57800,57800,57800,0
20250311,154600,3207345750,57800,57800,57800,57800,0
20250311,154500,3207345750,57800,57800,57800,57800,0
20250311,154400,3207345750,57800,57800,57800,57800,0
20250311,154300,3207345750,57800,57800,57800,57800,0
20250311,154200,3207345750,57800,57800,57800,57800,0
20250311,154100,3207345750,57800,57800,57800,57800,0
20250311,154000,3207345750,57800,57800,57800,57800,0
20250311,153900,3207345750,57800,57800,57800,57800,0
20250311,153800,3207345750,57800,57800,57800,57800,0
20250311,153700,3207345750,57800,57800,57800,57800,0
20250311,153600,3207345750,57800,57800,57800,57800,0
20250311,153500,3207345750,57800,57800,57800,57800,0
20250311,153400,3207345750,57800,57800,57800,57800,0
20250311,153300,3207345750,57800,57800,57800,57800,0
20250311,153200,3207345750,57800,57800,57800,57800,0
20250311,153100,3207345750,57800,57800,57800,57800,0
20250311,153000,3207345750,57800,57800,57800,57800,2539
20250311,152900,3060591550,58000,58000,58000,58000,0
20250311,152800,3060591550,58000,58000,58000,58000,0
20250311,152700,3060591550,58000,58000,58000,58000,0
20250311,152600,3060591550,58000,58000,58000,58000,0
20250311,152500,3060591550,58000,58000,58000,58000,0
20250311,152400,3060591550,58000,58000,58000,58000,0
20250311,152300,3060591550,58000,58000,58000,58000,0
20250311,152200,3060591550,58000,58000,58000,58000,0
20250311,152100,3060591550,58000,58000,58000,58000,0
20250311,152000,3060591550,58000,58000,58000,58000,0
20250311,151900,3060591550,58000,57800,58000,57700,877
20250311,151800,3009850250,57800,57800,57900,57700,477
20250311,151700,2982279650,57800,57800,57900,57800,182
20250311,151600,2971758700,57800,57900,57900,57800,569
20250311,151500,2938825150,57900,58000,58050,57900,2340
20250311,151400,2803115550,58000,58050,58100,58000,141
20250311,151300,2794936900,58000,58050,58100,58000,64
20250311,151200,2791223200,58100,58100,58100,58000,810
20250311,151100,2744205700,58000,58000,58100,58000,187
20250311,151000,2733347900,58000,58100,58100,58000,112
20250311,150900,2726850150,58000,58000,58100,58000,159
20250311,150800,2717623050,58000,58000,58100,58000,70
20250311,150700,2713562950,58000,58000,58100,58000,165
20250311,150600,2703982550,58100,58000,58100,58000,99
20250311,150500,2698237200,58000,58000,58100,58000,221
20250311,150400,2685407500,58000,58000,58000,58000,51
20250311,150300,2682449500,58000,58000,58100,58000,148
20250311,150200,2673861400,58100,58000,58100,58000,74
20250311,150100,2669568800,58000,58200,58200,58000,144
20250311,150000,2661202600,58100,58100,58100,58100,108
20250311,145900,2654927800,58100,58150,58150,58100,92
20250311,145800,2649582550,58150,58100,58200,58100,48
20250311,145700,2646793450,58100,58100,58100,58100,97
20250311,145600,2641157750,58100,58100,58100,58100,50
20250311,145500,2638252750,58200,58100,58200,58100,49
20250311,145400,2635405250,58100,58200,58200,58100,81
20250311,145300,2630694150,58200,58200,58200,58100,214
20250311,145200,2618245550,58100,58100,58100,58100,40
20250311,145100,2615921550,58100,58100,58200,58100,73
20250311,145000,2611679350,58200,58100,58200,58100,18
20250311,144900,2610633450,58100,58100,58200,58100,269
20250311,144800,2595001550,58100,58100,58200,58100,68
20250311,144700,2591048750,58100,58200,58200,58100,62
20250311,144600,2587445850,58100,58100,58100,58000,174
20250311,144500,2577339850,58100,58100,58100,58100,92
20250311,144400,2571994650,58100,58200,58200,58100,552
20250311,144300,2539922850,58100,58100,58200,58100,42
20250311,144200,2537479650,58100,58200,58200,58100,54
20250311,144100,2534341250,58100,58100,58200,58100,165
20250311,144000,2524745350,58100,58100,58100,58100,345
20250311,143900,2504700850,58100,58100,58200,58100,58
20250311,143800,2501330950,58100,58100,58200,58100,46
20250311,143700,2498658050,58100,58100,58100,58100,46
20250311,143600,2495985450,58200,58100,58200,58100,389
20250311,143500,2473351150,58100,58100,58100,58100,65
20250311,143400,2469574650,58100,58100,58100,58100,244
20250311,143300,2455398250,58100,58100,58100,58100,58
20250311,143200,2452028450,58100,58100,58150,58100,57
20250311,143100,2448716650,58100,58100,58150,58100,39
20250311,143000,2446450700,58100,58100,58100,58100,61
20250311,142900,2442906600,58100,58100,58100,58100,62
20250311,142800,2439304400,58100,58100,58100,58100,53
20250311,142700,2436225100,58100,58100,58100,58100,48
20250311,142600,2433436300,58100,58100,58100,58100,40
20250311,142500,2431112300,58100,58100,58100,58100,29
20250311,142400,2429427400,58100,58100,58200,58100,52
20250311,142300,2426406000,58100,58100,58200,58100,57
20250311,142200,2423094200,58100,58200,58200,58100,54
20250311,142100,2419956300,58100,58100,58100,58100,55
20250311,142000,2416760800,58100,58100,58200,58100,107
20250311,141900,2410537000,58100,58100,58100,58100,60
20250311,141800,2407051000,58100,58100,58200,58100,37
20250311,141700,2404901200,58100,58200,58200,58100,79
20250311,141600,2400310000,58100,58100,58200,58100,51
20250311,141500,2397346700,58100,58200,58200,58100,125
20250311,141400,2390076400,58100,58100,58100,58100,37
20250311,141300,2387926700,58100,58100,58150,58100,82
20250311,141200,2383162450,58100,58100,58100,58100,32
20250311,141100,2381303250,58100,58300,58300,58100,63
20250311,141000,2377636750,58200,58200,58200,58200,81
20250311,140900,2372922550,58200,58200,58200,58200,59
20250311,140800,2369488750,58300,58200,58300,58200,133
20250311,140700,2361742150,58200,58200,58200,58200,59
20250311,140600,2358308350,58200,58200,58200,58200,36
20250311,140500,2356213150,58200,58200,58300,58200,63
20250311,140400,2352546450,58200,58200,58300,58200,68
20250311,140300,2348588550,58200,58300,58300,58200,655
20250311,140200,2310460250,58200,58200,58300,58200,35
20250311,140100,2308422950,58200,58300,58400,58200,162
20250311,140000,2298977350,58300,58300,58400,58300,56
20250311,135900,2295712450,58300,58300,58300,58300,15
20250311,135800,2294837950,58300,58300,58300,58300,64
20250311,135700,2291106750,58300,58300,58300,58300,28
20250311,135600,2289474350,58300,58300,58400,58300,68
20250311,135500,2285507350,58300,58300,58400,58300,83
20250311,135400,2280664450,58300,58300,58400,58300,68
20250311,135300,2276699950,58300,58300,58400,58300,56
20250311,135200,2273433150,58300,58300,58400,58300,92
20250311,135100,2268066750,58300,58300,58300,58300,29
20250311,135000,2266376050,58300,58300,58300,58300,44
20250311,134900,2263810850,58300,58300,58300,58300,60
20250311,134800,2260312850,58300,58300,58300,58300,61
20250311,134700,2256756550,58300,58400,58500,58300,84
20250311,134600,2251851250,58400,58500,58500,58400,84
20250311,134500,2246945550,58400,58400,58400,58300,146
20250311,134400,2238419350,58400,58400,58400,58400,46
20250311,134300,2235732950,58400,58400,58400,58400,60
20250311,134200,2232228950,58400,58400,58400,58400,63
20250311,134100,2228549750,58400,58400,58500,58400,61
20250311,134000,2224985650,58400,58400,58400,58400,55
20250311,133900,2221773650,58400,58500,58500,58400,46
20250311,133800,2219086150,58400,58400,58500,58400,50
20250311,133700,2216166050,58400,58300,58400,58300,76
20250311,133600,2211731550,58300,58300,58400,58300,133
20250311,133500,2203971050,58300,58300,58400,58300,78
20250311,133400,2199420650,58300,58300,58300,58300,24
20250311,133300,2198021450,58300,58300,58400,58300,44
20250311,133200,2195455750,58300,58300,58300,58300,56
20250311,133100,2192190950,58300,58400,58400,58300,57
20250311,133000,2188867050,58300,58300,58300,58300,60
20250311,132900,2185369050,58300,58300,58300,58300,72
20250311,132800,2181171450,58300,58300,58350,58300,48
20250311,132700,2178372850,58300,58300,58300,58300,87
20250311,132600,2173300750,58400,58300,58400,58300,58
20250311,132500,2169919050,58300,58300,58300,58300,47
20250311,132400,2167178950,58300,58300,58300,58300,58
20250311,132300,2163797550,58300,58300,58400,58300,55
20250311,132200,2160590950,58300,58300,58400,58300,62
20250311,132100,2156974350,58300,58400,58400,58300,56
20250311,132000,2153709250,58300,58300,58300,58300,56
20250311,131900,2150444450,58300,58300,58300,58200,172
20250311,131800,2140419850,58200,58200,58200,58200,57
20250311,131700,2137102450,58200,58200,58300,58200,69
20250311,131600,2133086150,58200,58200,58200,58100,50
20250311,131500,2130180350,58300,58150,58300,58100,225
20250311,131400,2117097000,58100,58150,58150,58100,94
20250311,131300,2111633250,58100,58100,58100,58100,46
20250311,131200,2108960650,58100,58100,58200,58100,60
20250311,131100,2105474550,58100,58100,58200,58100,73
20250311,131000,2101232050,58100,58100,58150,58100,125
20250311,130900,2093965200,58100,58100,58150,58100,51
20250311,130800,2091001600,58100,58100,58100,58100,36
20250311,130700,2088910000,58100,58100,58100,58100,30
20250311,130600,2087167000,58100,58100,58100,58100,53
20250311,130500,2084087700,58100,58100,58500,58000,160
20250311,130400,2074772250,58100,58100,58100,58100,41
20250311,130300,2072390150,58200,58100,58350,58100,549
20250311,130200,2040437700,58100,58100,58200,58100,76
20250311,130100,2036021900,58100,58100,58100,58100,54
20250311,130000,2032884500,58100,58200,58200,58100,53
20250311,125900,2029804700,58200,58200,58200,58200,76
20250311,125800,2025381500,58200,58100,58200,58100,93
20250311,125700,2019975000,58100,58100,58200,58100,38
20250311,125600,2017766800,58100,58200,58200,58100,128
20250311,125500,2010324400,58100,58200,58200,58100,126
20250311,125400,2002994400,58200,58100,58300,58100,164
20250311,125300,1993455200,58100,58100,58100,58100,84
20250311,125200,1988574800,58100,58100,58100,58100,42
20250311,125100,1986134600,58100,58100,58100,58100,79
20250311,125000,1981544700,58100,58100,58200,58100,65
20250311,124900,1977768100,58200,58100,58200,58100,72
20250311,124800,1973583600,58100,58150,58200,58100,81
20250311,124700,1968876450,58200,58200,58200,58100,208
20250311,124600,1956771350,58200,58200,58300,58200,55
20250311,124500,1953569150,58200,58100,58300,58100,90
20250311,124400,1948335050,58100,58100,58200,58100,52
20250311,124300,1945313450,58100,58100,58200,58100,67
20250311,124200,1941419250,58200,58200,58300,58100,49
20250311,124100,1938571050,58100,58200,58200,58100,53
20250311,124000,1935490850,58100,58100,58200,58100,52
20250311,123900,1932467250,58200,58200,58300,58100,2181
20250311,123800,1805681350,58200,58300,58400,58200,68
20250311,123700,1801716750,58300,58300,58300,58300,80
20250311,123600,1797052750,58300,58300,58400,58300,54
20250311,123500,1793903850,58300,58300,58400,58300,81
20250311,123400,1789180250,58300,58300,58300,58300,49
20250311,123300,1786323550,58300,58300,58400,58300,206
20250311,123200,1774311150,58300,58300,58400,58300,102
20250311,123100,1768362450,58300,58300,58400,58300,96
20250311,123000,1762764250,58300,58300,58300,58200,76
20250311,122900,1758337250,58300,58300,58300,58200,61
20250311,122800,1754786650,58200,58400,58400,58200,123
20250311,122700,1747615250,58400,58300,58400,58200,84
20250311,122600,1742722250,58400,58200,58400,58200,244
20250311,122500,1728487950,58400,58200,58400,58200,77
20250311,122400,1724003850,58200,58300,58400,58200,83
20250311,122300,1719164450,58400,58200,58400,58200,74
20250311,122200,1714853750,58400,58300,58400,58300,167
20250311,122100,1705115750,58300,58300,58300,58300,70
20250311,122000,1701034750,58300,58300,58400,58300,71
20250311,121900,1696892750,58300,58200,58400,58200,111
20250311,121800,1690424850,58300,58200,58300,58200,71
20250311,121700,1686291550,58200,58300,58400,58200,15
20250311,121600,1685417550,58200,58400,58400,58200,65
20250311,121500,1681632250,58300,58200,58400,58200,66
20250311,121400,1677788550,58300,58300,58400,58200,64
20250311,121300,1674062550,58400,58300,58400,58200,89
20250311,121200,1668877250,58400,58300,58500,58300,56
20250311,121100,1665609550,58400,58500,58500,58300,63
20250311,121000,1661934750,58400,58500,58500,58200,69
20250311,120900,1657911450,58500,58500,58500,58200,50
20250311,120800,1654995150,58400,58400,58500,58200,72
20250311,120700,1650793650,58400,58500,58500,58200,67
20250311,120600,1646886750,58300,58300,58500,58300,164
20250311,120500,1637308950,58400,58200,58400,58200,75
20250311,120400,1632940150,58300,58200,58400,58200,60
20250311,120300,1629446450,58200,58300,58300,58100,108
20250311,120200,1623158950,58300,58300,58400,58100,66
20250311,120100,1619317650,58100,58100,58300,58100,80
20250311,120000,1614665250,58300,58300,58300,58100,76
20250311,115900,1610241450,58200,58200,58300,58100,53
20250311,115800,1607156150,58200,58200,58300,58200,94
20250311,115700,1601683450,58300,58200,58300,58200,93
20250311,115600,1596269850,58200,58200,58200,58200,57
20250311,115500,1592952450,58200,58300,58300,58200,90
20250311,115400,1587714350,58200,58300,58300,58200,113
20250311,115300,1581136050,58300,58200,58300,58200,45
20250311,115200,1578515550,58200,58200,58300,58200,87
20250311,115100,1573450550,58300,58200,58300,58200,40
20250311,115000,1571121750,58300,58200,58300,58200,135
20250311,114900,1563259450,58300,58300,58300,58200,89
20250311,114800,1558077250,58300,58300,58300,58200,53
20250311,114700,1554990850,58300,58200,58400,58200,69
20250311,114600,1550968450,58300,58300,58300,58200,67
20250311,114500,1547066050,58300,58300,58400,58300,62
20250311,114400,1543451150,58400,58300,58400,58300,100
20250311,114300,1537619750,58400,58300,58400,58300,57
20250311,114200,1534295750,58400,58300,58400,58200,68
20250311,114100,1530332050,58200,58300,58400,58200,111
20250311,114000,1523860250,58400,58300,58400,58300,97
20250311,113900,1518204650,58400,58500,58500,58300,67
20250311,113800,1514297350,58300,58400,58400,58200,86
20250311,113700,1509282250,58300,58300,58400,58300,81
20250311,113600,1504559750,58300,58300,58400,58300,52
20250311,113500,1501528050,58400,58400,58500,58300,51
20250311,113400,1498552450,58500,58300,58500,58300,86
20250311,113300,1493536900,58300,58350,58500,58300,61
20250311,113200,1489979000,58400,58300,58500,58300,70
20250311,113100,1485895400,58400,58400,58500,58300,85
20250311,113000,1480931600,58400,58500,58500,58300,53
20250311,112900,1477837000,58400,58300,58500,58300,65
20250311,112800,1474045500,58500,58400,58500,58300,81
20250311,112700,1469315600,58400,58400,58400,58400,39
20250311,112600,1467038000,58500,58400,58600,58400,72
20250311,112500,1462831000,58600,58400,58600,58400,63
20250311,112400,1459147000,58500,58600,58600,58500,50
20250311,112300,1456221000,58500,58600,58600,58500,67
20250311,112200,1452300500,58500,58600,58700,58500,64
20250311,112100,1448554300,58600,58700,58700,58600,58
20250311,112000,1445154800,58600,58600,58700,58500,156
20250311,111900,1436013700,58500,58500,58600,58500,63
20250311,111800,1432327400,58600,58500,58600,58500,72
20250311,111700,1428114300,58500,58500,58700,58500,153
20250311,111600,1419151800,58500,58600,58700,58500,147
20250311,111500,1410542400,58600,58600,58600,58500,180
20250311,111400,1400009700,58600,58700,58700,58500,76
20250311,111300,1395562000,58500,58600,58600,58500,279
20250311,111200,1379239300,58500,58700,58700,58500,66
20250311,111100,1375377000,58700,58500,58700,58500,161
20250311,111000,1365944600,58600,58200,58600,58200,867
20250311,110900,1315311700,58200,58300,58400,58200,78
20250311,110800,1310764100,58300,58500,58500,58300,56
20250311,110700,1307496700,58400,58400,58500,58400,242
20250311,110600,1293351300,58400,58400,58500,58400,54
20250311,110500,1290196700,58500,58300,58500,58300,90
20250311,110400,1284943900,58400,58300,58400,58300,96
20250311,110300,1279345700,58300,58300,58400,58200,75
20250311,110200,1274975800,58200,58200,58300,58200,87
20250311,110100,1269910500,58300,58200,58300,58200,58
20250311,110000,1266533700,58200,58200,58300,58200,57
20250311,105900,1263214300,58200,58200,58300,58200,83
20250311,105800,1258382500,58300,58100,58300,58100,63
20250311,105700,1254715800,58300,58300,58300,58100,66
20250311,105600,1250878900,58100,58200,58400,58100,251
20250311,105500,1236263800,58100,58200,58300,58100,276
20250311,105400,1220203900,58200,58300,58400,58200,47
20250311,105300,1217467100,58400,58200,58400,58200,92
20250311,105200,1212108000,58300,58100,58300,58100,101
20250311,105100,1206234500,58200,58100,58300,58100,94
20250311,105000,1200770700,58300,58100,58400,58100,64
20250311,104900,1197050300,58400,58000,58700,58000,355
20250311,104800,1176369000,58000,58200,58200,58000,56
20250311,104700,1173114650,58100,58100,58200,58000,92
20250311,104600,1167772950,58000,58100,58100,58000,1776
20250311,104500,1064596250,58100,58200,58300,58100,260
20250311,104400,1049466950,58200,58300,58400,58200,509
20250311,104300,1019794850,58400,58400,58400,58300,63
20250311,104200,1016120950,58600,58300,58600,58300,43
20250311,104100,1013611950,58600,58400,58600,58300,186
20250311,104000,1002745550,58400,58400,58600,58400,64
20250311,103900,999006550,58400,58400,58500,58400,66
20250311,103800,995151050,58500,58300,58500,58300,160
20250311,103700,985804350,58400,58300,58400,58200,65
20250311,103600,982015350,58300,58200,58500,58200,284
20250311,103500,965456550,58300,58300,58400,58200,234
20250311,103400,951817450,58300,58300,58300,58200,21
20250311,103300,950594150,58300,58400,58400,58200,63
20250311,103200,946925450,58400,58200,58500,58200,406
20250311,103100,923219650,58400,58300,58500,58100,384
20250311,103000,900828650,58300,58200,58300,58100,362
20250311,102900,879767950,58200,58200,58300,58200,387
20250311,102800,857243750,58400,58200,58500,58200,46
20250311,102700,854565050,58200,58200,58500,58100,91
20250311,102600,849269150,58200,58400,58500,58200,216
20250311,102500,836664950,58500,58400,58500,58400,114
20250311,102400,830005450,58400,58200,58400,58200,269
20250311,102300,814345350,58100,58200,58200,58100,53
20250311,102200,811262450,58400,58300,58400,58100,146
20250311,102100,802757050,58500,58200,58500,58200,64
20250311,102000,799029250,58600,58200,58600,58200,36
20250311,101900,796932050,58600,58200,58600,58100,191
20250311,101800,785811850,58200,58400,58400,58200,404
20250311,101700,762298350,58400,58400,58400,58300,62
20250311,101600,758682450,58400,58400,58400,58300,38
20250311,101500,756466250,58400,58300,58400,58200,125
20250311,101400,749184950,58400,58300,58400,58300,61
20250311,101300,745627650,58400,58300,58400,58300,27
20250311,101200,744053050,58400,58300,58400,58300,77
20250311,101100,739559150,58400,58300,58500,58300,73
20250311,101000,735301550,58400,58300,58400,58300,45
20250311,100900,732676550,58400,58300,58400,58300,55
20250311,100800,729468850,58400,58300,58400,58300,67
20250311,100700,725560950,58400,58400,58400,58300,63
20250311,100600,721886950,58400,58400,58400,58300,51
20250311,100500,718912450,58300,58500,58600,58300,227
20250311,100400,705653650,58500,58400,58500,58300,67
20250311,100300,701741950,58300,58300,58400,58300,122
20250311,100200,694627450,58400,58400,58500,58400,29
20250311,100100,692932150,58500,58400,58500,58400,91
20250311,100000,687616950,58500,58500,58500,58400,33
20250311,095900,685688950,58400,58400,58600,58400,46
20250311,095800,683001850,58600,58500,58600,58400,34
20250311,095700,681014750,58800,58700,58800,58400,43
20250311,095600,678499650,58500,58400,58700,58300,211
20250311,095500,666171450,58400,58300,58400,58300,102
20250311,095400,660219750,58400,58350,58400,58300,34
20250311,095300,658237000,58400,58600,58600,58300,46
20250311,095200,655549600,58600,58400,58600,58300,102
20250311,095100,649593800,58700,58300,58700,58300,52
20250311,095000,646554300,58700,58500,58700,58400,206
20250311,094900,634520400,58800,58500,58800,58400,196
20250311,094800,623058800,58600,58600,58600,58500,61
20250311,094700,619488500,58600,58500,58600,58500,51
20250311,094600,616503000,58500,58500,58600,58500,53
20250311,094500,613401400,58600,58600,58600,58500,63
20250311,094400,609714300,58600,58600,58600,58600,27
20250311,094300,608132100,58800,58600,58900,58600,18
20250311,094200,607076800,58500,58600,58600,58500,146
20250311,094100,598525600,58600,58600,58600,58500,63
20250311,094000,594836600,58600,58600,58600,58500,136
20250311,093900,586872100,58500,58600,58600,58500,79
20250311,093800,582247250,58600,58600,58800,58500,63
20250311,093700,578556050,58600,58800,58800,58600,26
20250311,093600,577031450,58800,58800,58800,58500,132
20250311,093500,569279550,58800,58800,58800,58400,428
20250311,093400,544241950,58900,58900,58900,58500,156
20250311,093300,535099950,58900,58600,58900,58500,74
20250311,093200,530764250,58600,58600,58600,58500,128
20250311,093100,523268450,58600,58900,58900,58500,80
20250311,093000,518579950,58900,58700,58900,58600,167
20250311,092900,508793250,58700,58750,58750,58600,34
20250311,092800,506800000,58900,58800,58900,58500,600
20250311,092700,471593400,58600,58900,58900,58600,266
20250311,092600,455970700,58700,58600,58700,58600,50
20250311,092500,453039000,58900,58700,58900,58600,118
20250311,092400,446117500,58600,58800,59000,58500,1178
20250311,092300,377072900,58900,58800,58900,58700,268
20250311,092200,361315800,58900,58800,58900,58800,54
20250311,092100,358139800,58900,58800,58900,58800,329
20250311,092000,338789900,58800,59000,59000,58800,64
20250311,091900,335020600,59000,59000,59300,58900,481
20250311,091800,306641200,59200,59000,59200,59000,53
20250311,091700,303510200,59100,59000,59100,59000,184
20250311,091600,292648700,59000,59100,59100,58900,377
20250311,091500,270414000,59100,59000,59100,59000,33
20250311,091400,268466900,59100,59000,59300,59000,258
20250311,091300,253221800,59000,59100,59100,59000,110
20250311,091200,246730600,59100,59000,59100,58900,888
20250311,091100,194393500,59000,59100,59100,59000,34
20250311,091000,192386200,59000,59000,59100,58900,672
20250311,090900,152735850,59000,59200,59200,59000,479
20250311,090800,124457550,59200,59100,59200,59000,63
20250311,090700,120735350,59200,59100,59200,59000,348
20250311,090600,100171250,59100,59000,59100,59000,367
20250311,090500,78500250,58900,59000,59000,58900,40
20250311,090400,76142200,59000,58900,59000,58800,112
20250311,090300,69550300,59000,59100,59200,58900,305
20250311,090200,51551400,59000,59100,59100,59000,12
20250311,090100,50842300,59000,59000,59300,59000,107
20250311,090000,44522700,59300,59000,59300,58900,754
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201800 3207345750 57800 57800 57800 57800 2539
3 20250311 201700 3207345750 57800 57800 57800 57800 0
4 20250311 201600 3207345750 57800 57800 57800 57800 0
5 20250311 201500 3207345750 57800 57800 57800 57800 0
6 20250311 201400 3207345750 57800 57800 57800 57800 0
7 20250311 201300 3207345750 57800 57800 57800 57800 0
8 20250311 201200 3207345750 57800 57800 57800 57800 0
9 20250311 201100 3207345750 57800 57800 57800 57800 0
10 20250311 201000 3207345750 57800 57800 57800 57800 0
11 20250311 200900 3207345750 57800 57800 57800 57800 0
12 20250311 200800 3207345750 57800 57800 57800 57800 0
13 20250311 200700 3207345750 57800 57800 57800 57800 0
14 20250311 200600 3207345750 57800 57800 57800 57800 0
15 20250311 200500 3207345750 57800 57800 57800 57800 0
16 20250311 200400 3207345750 57800 57800 57800 57800 0
17 20250311 200300 3207345750 57800 57800 57800 57800 0
18 20250311 200200 3207345750 57800 57800 57800 57800 0
19 20250311 200100 3207345750 57800 57800 57800 57800 0
20 20250311 200000 3207345750 57800 57800 57800 57800 0
21 20250311 195900 3207345750 57800 57800 57800 57800 0
22 20250311 195800 3207345750 57800 57800 57800 57800 0
23 20250311 195700 3207345750 57800 57800 57800 57800 0
24 20250311 195600 3207345750 57800 57800 57800 57800 0
25 20250311 195500 3207345750 57800 57800 57800 57800 0
26 20250311 195400 3207345750 57800 57800 57800 57800 0
27 20250311 195300 3207345750 57800 57800 57800 57800 0
28 20250311 195200 3207345750 57800 57800 57800 57800 0
29 20250311 195100 3207345750 57800 57800 57800 57800 0
30 20250311 195000 3207345750 57800 57800 57800 57800 0
31 20250311 194900 3207345750 57800 57800 57800 57800 0
32 20250311 194800 3207345750 57800 57800 57800 57800 2539
33 20250311 194700 3207345750 57800 57800 57800 57800 0
34 20250311 194600 3207345750 57800 57800 57800 57800 0
35 20250311 194500 3207345750 57800 57800 57800 57800 0
36 20250311 194400 3207345750 57800 57800 57800 57800 0
37 20250311 194300 3207345750 57800 57800 57800 57800 0
38 20250311 194200 3207345750 57800 57800 57800 57800 0
39 20250311 194100 3207345750 57800 57800 57800 57800 0
40 20250311 194000 3207345750 57800 57800 57800 57800 0
41 20250311 193900 3207345750 57800 57800 57800 57800 0
42 20250311 193800 3207345750 57800 57800 57800 57800 0
43 20250311 193700 3207345750 57800 57800 57800 57800 0
44 20250311 193600 3207345750 57800 57800 57800 57800 0
45 20250311 193500 3207345750 57800 57800 57800 57800 0
46 20250311 193400 3207345750 57800 57800 57800 57800 0
47 20250311 193300 3207345750 57800 57800 57800 57800 0
48 20250311 193200 3207345750 57800 57800 57800 57800 0
49 20250311 193100 3207345750 57800 57800 57800 57800 0
50 20250311 193000 3207345750 57800 57800 57800 57800 0
51 20250311 192900 3207345750 57800 57800 57800 57800 0
52 20250311 192800 3207345750 57800 57800 57800 57800 0
53 20250311 192700 3207345750 57800 57800 57800 57800 0
54 20250311 192600 3207345750 57800 57800 57800 57800 0
55 20250311 192500 3207345750 57800 57800 57800 57800 0
56 20250311 192400 3207345750 57800 57800 57800 57800 0
57 20250311 192300 3207345750 57800 57800 57800 57800 0
58 20250311 192200 3207345750 57800 57800 57800 57800 0
59 20250311 192100 3207345750 57800 57800 57800 57800 0
60 20250311 192000 3207345750 57800 57800 57800 57800 0
61 20250311 191900 3207345750 57800 57800 57800 57800 0
62 20250311 191800 3207345750 57800 57800 57800 57800 2539
63 20250311 191700 3207345750 57800 57800 57800 57800 0
64 20250311 191600 3207345750 57800 57800 57800 57800 0
65 20250311 191500 3207345750 57800 57800 57800 57800 0
66 20250311 191400 3207345750 57800 57800 57800 57800 0
67 20250311 191300 3207345750 57800 57800 57800 57800 0
68 20250311 191200 3207345750 57800 57800 57800 57800 0
69 20250311 191100 3207345750 57800 57800 57800 57800 0
70 20250311 191000 3207345750 57800 57800 57800 57800 0
71 20250311 190900 3207345750 57800 57800 57800 57800 0
72 20250311 190800 3207345750 57800 57800 57800 57800 0
73 20250311 190700 3207345750 57800 57800 57800 57800 0
74 20250311 190600 3207345750 57800 57800 57800 57800 0
75 20250311 190500 3207345750 57800 57800 57800 57800 0
76 20250311 190400 3207345750 57800 57800 57800 57800 0
77 20250311 190300 3207345750 57800 57800 57800 57800 0
78 20250311 190200 3207345750 57800 57800 57800 57800 0
79 20250311 190100 3207345750 57800 57800 57800 57800 0
80 20250311 190000 3207345750 57800 57800 57800 57800 0
81 20250311 185900 3207345750 57800 57800 57800 57800 0
82 20250311 185800 3207345750 57800 57800 57800 57800 0
83 20250311 185700 3207345750 57800 57800 57800 57800 0
84 20250311 185600 3207345750 57800 57800 57800 57800 0
85 20250311 185500 3207345750 57800 57800 57800 57800 0
86 20250311 185400 3207345750 57800 57800 57800 57800 0
87 20250311 185300 3207345750 57800 57800 57800 57800 0
88 20250311 185200 3207345750 57800 57800 57800 57800 0
89 20250311 185100 3207345750 57800 57800 57800 57800 0
90 20250311 185000 3207345750 57800 57800 57800 57800 0
91 20250311 184900 3207345750 57800 57800 57800 57800 0
92 20250311 184800 3207345750 57800 57800 57800 57800 2539
93 20250311 184700 3207345750 57800 57800 57800 57800 0
94 20250311 184600 3207345750 57800 57800 57800 57800 0
95 20250311 184500 3207345750 57800 57800 57800 57800 0
96 20250311 184400 3207345750 57800 57800 57800 57800 0
97 20250311 184300 3207345750 57800 57800 57800 57800 0
98 20250311 184200 3207345750 57800 57800 57800 57800 0
99 20250311 184100 3207345750 57800 57800 57800 57800 0
100 20250311 184000 3207345750 57800 57800 57800 57800 0
101 20250311 183900 3207345750 57800 57800 57800 57800 0
102 20250311 183800 3207345750 57800 57800 57800 57800 0
103 20250311 183700 3207345750 57800 57800 57800 57800 0
104 20250311 183600 3207345750 57800 57800 57800 57800 0
105 20250311 183500 3207345750 57800 57800 57800 57800 0
106 20250311 183400 3207345750 57800 57800 57800 57800 0
107 20250311 183300 3207345750 57800 57800 57800 57800 0
108 20250311 183200 3207345750 57800 57800 57800 57800 0
109 20250311 183100 3207345750 57800 57800 57800 57800 0
110 20250311 183000 3207345750 57800 57800 57800 57800 0
111 20250311 182900 3207345750 57800 57800 57800 57800 0
112 20250311 182800 3207345750 57800 57800 57800 57800 0
113 20250311 182700 3207345750 57800 57800 57800 57800 0
114 20250311 182600 3207345750 57800 57800 57800 57800 0
115 20250311 182500 3207345750 57800 57800 57800 57800 0
116 20250311 182400 3207345750 57800 57800 57800 57800 0
117 20250311 182300 3207345750 57800 57800 57800 57800 0
118 20250311 182200 3207345750 57800 57800 57800 57800 0
119 20250311 182100 3207345750 57800 57800 57800 57800 0
120 20250311 182000 3207345750 57800 57800 57800 57800 0
121 20250311 181900 3207345750 57800 57800 57800 57800 0
122 20250311 181800 3207345750 57800 57800 57800 57800 2539
123 20250311 181700 3207345750 57800 57800 57800 57800 0
124 20250311 181600 3207345750 57800 57800 57800 57800 0
125 20250311 181500 3207345750 57800 57800 57800 57800 0
126 20250311 181400 3207345750 57800 57800 57800 57800 0
127 20250311 181300 3207345750 57800 57800 57800 57800 0
128 20250311 181200 3207345750 57800 57800 57800 57800 0
129 20250311 181100 3207345750 57800 57800 57800 57800 0
130 20250311 181000 3207345750 57800 57800 57800 57800 0
131 20250311 180900 3207345750 57800 57800 57800 57800 0
132 20250311 180800 3207345750 57800 57800 57800 57800 0
133 20250311 180700 3207345750 57800 57800 57800 57800 0
134 20250311 180600 3207345750 57800 57800 57800 57800 0
135 20250311 180500 3207345750 57800 57800 57800 57800 0
136 20250311 180400 3207345750 57800 57800 57800 57800 0
137 20250311 180300 3207345750 57800 57800 57800 57800 0
138 20250311 180200 3207345750 57800 57800 57800 57800 0
139 20250311 180100 3207345750 57800 57800 57800 57800 0
140 20250311 180000 3207345750 57800 57800 57800 57800 0
141 20250311 175900 3207345750 57800 57800 57800 57800 0
142 20250311 175800 3207345750 57800 57800 57800 57800 0
143 20250311 175700 3207345750 57800 57800 57800 57800 0
144 20250311 175600 3207345750 57800 57800 57800 57800 0
145 20250311 175500 3207345750 57800 57800 57800 57800 0
146 20250311 175400 3207345750 57800 57800 57800 57800 0
147 20250311 175300 3207345750 57800 57800 57800 57800 0
148 20250311 175200 3207345750 57800 57800 57800 57800 0
149 20250311 175100 3207345750 57800 57800 57800 57800 0
150 20250311 175000 3207345750 57800 57800 57800 57800 0
151 20250311 174900 3207345750 57800 57800 57800 57800 0
152 20250311 174800 3207345750 57800 57800 57800 57800 2539
153 20250311 174700 3207345750 57800 57800 57800 57800 0
154 20250311 174600 3207345750 57800 57800 57800 57800 0
155 20250311 174500 3207345750 57800 57800 57800 57800 0
156 20250311 174400 3207345750 57800 57800 57800 57800 0
157 20250311 174300 3207345750 57800 57800 57800 57800 0
158 20250311 174200 3207345750 57800 57800 57800 57800 0
159 20250311 174100 3207345750 57800 57800 57800 57800 0
160 20250311 174000 3207345750 57800 57800 57800 57800 0
161 20250311 173900 3207345750 57800 57800 57800 57800 0
162 20250311 173800 3207345750 57800 57800 57800 57800 0
163 20250311 173700 3207345750 57800 57800 57800 57800 0
164 20250311 173600 3207345750 57800 57800 57800 57800 0
165 20250311 173500 3207345750 57800 57800 57800 57800 0
166 20250311 173400 3207345750 57800 57800 57800 57800 0
167 20250311 173300 3207345750 57800 57800 57800 57800 0
168 20250311 173200 3207345750 57800 57800 57800 57800 0
169 20250311 173100 3207345750 57800 57800 57800 57800 0
170 20250311 173000 3207345750 57800 57800 57800 57800 0
171 20250311 172900 3207345750 57800 57800 57800 57800 0
172 20250311 172800 3207345750 57800 57800 57800 57800 0
173 20250311 172700 3207345750 57800 57800 57800 57800 0
174 20250311 172600 3207345750 57800 57800 57800 57800 0
175 20250311 172500 3207345750 57800 57800 57800 57800 0
176 20250311 172400 3207345750 57800 57800 57800 57800 0
177 20250311 172300 3207345750 57800 57800 57800 57800 0
178 20250311 172200 3207345750 57800 57800 57800 57800 0
179 20250311 172100 3207345750 57800 57800 57800 57800 0
180 20250311 172000 3207345750 57800 57800 57800 57800 0
181 20250311 171900 3207345750 57800 57800 57800 57800 0
182 20250311 171800 3207345750 57800 57800 57800 57800 2539
183 20250311 171700 3207345750 57800 57800 57800 57800 0
184 20250311 171600 3207345750 57800 57800 57800 57800 0
185 20250311 171500 3207345750 57800 57800 57800 57800 0
186 20250311 171400 3207345750 57800 57800 57800 57800 0
187 20250311 171300 3207345750 57800 57800 57800 57800 0
188 20250311 171200 3207345750 57800 57800 57800 57800 0
189 20250311 171100 3207345750 57800 57800 57800 57800 0
190 20250311 171000 3207345750 57800 57800 57800 57800 0
191 20250311 170900 3207345750 57800 57800 57800 57800 0
192 20250311 170800 3207345750 57800 57800 57800 57800 0
193 20250311 170700 3207345750 57800 57800 57800 57800 0
194 20250311 170600 3207345750 57800 57800 57800 57800 0
195 20250311 170500 3207345750 57800 57800 57800 57800 0
196 20250311 170400 3207345750 57800 57800 57800 57800 0
197 20250311 170300 3207345750 57800 57800 57800 57800 0
198 20250311 170200 3207345750 57800 57800 57800 57800 0
199 20250311 170100 3207345750 57800 57800 57800 57800 0
200 20250311 170000 3207345750 57800 57800 57800 57800 0
201 20250311 165900 3207345750 57800 57800 57800 57800 0
202 20250311 165800 3207345750 57800 57800 57800 57800 0
203 20250311 165700 3207345750 57800 57800 57800 57800 0
204 20250311 165600 3207345750 57800 57800 57800 57800 0
205 20250311 165500 3207345750 57800 57800 57800 57800 0
206 20250311 165400 3207345750 57800 57800 57800 57800 0
207 20250311 165300 3207345750 57800 57800 57800 57800 0
208 20250311 165200 3207345750 57800 57800 57800 57800 0
209 20250311 165100 3207345750 57800 57800 57800 57800 0
210 20250311 165000 3207345750 57800 57800 57800 57800 0
211 20250311 164900 3207345750 57800 57800 57800 57800 0
212 20250311 164800 3207345750 57800 57800 57800 57800 2539
213 20250311 164700 3207345750 57800 57800 57800 57800 0
214 20250311 164600 3207345750 57800 57800 57800 57800 0
215 20250311 164500 3207345750 57800 57800 57800 57800 0
216 20250311 164400 3207345750 57800 57800 57800 57800 0
217 20250311 164300 3207345750 57800 57800 57800 57800 0
218 20250311 164200 3207345750 57800 57800 57800 57800 0
219 20250311 164100 3207345750 57800 57800 57800 57800 0
220 20250311 164000 3207345750 57800 57800 57800 57800 0
221 20250311 163900 3207345750 57800 57800 57800 57800 0
222 20250311 163800 3207345750 57800 57800 57800 57800 0
223 20250311 163700 3207345750 57800 57800 57800 57800 0
224 20250311 163600 3207345750 57800 57800 57800 57800 0
225 20250311 163500 3207345750 57800 57800 57800 57800 0
226 20250311 163400 3207345750 57800 57800 57800 57800 0
227 20250311 163300 3207345750 57800 57800 57800 57800 0
228 20250311 163200 3207345750 57800 57800 57800 57800 0
229 20250311 163100 3207345750 57800 57800 57800 57800 0
230 20250311 163000 3207345750 57800 57800 57800 57800 0
231 20250311 162900 3207345750 57800 57800 57800 57800 0
232 20250311 162800 3207345750 57800 57800 57800 57800 0
233 20250311 162700 3207345750 57800 57800 57800 57800 0
234 20250311 162600 3207345750 57800 57800 57800 57800 0
235 20250311 162500 3207345750 57800 57800 57800 57800 0
236 20250311 162400 3207345750 57800 57800 57800 57800 0
237 20250311 162300 3207345750 57800 57800 57800 57800 0
238 20250311 162200 3207345750 57800 57800 57800 57800 0
239 20250311 162100 3207345750 57800 57800 57800 57800 0
240 20250311 162000 3207345750 57800 57800 57800 57800 0
241 20250311 161900 3207345750 57800 57800 57800 57800 0
242 20250311 161800 3207345750 57800 57800 57800 57800 2539
243 20250311 161700 3207345750 57800 57800 57800 57800 0
244 20250311 161600 3207345750 57800 57800 57800 57800 0
245 20250311 161500 3207345750 57800 57800 57800 57800 0
246 20250311 161400 3207345750 57800 57800 57800 57800 0
247 20250311 161300 3207345750 57800 57800 57800 57800 0
248 20250311 161200 3207345750 57800 57800 57800 57800 0
249 20250311 161100 3207345750 57800 57800 57800 57800 0
250 20250311 161000 3207345750 57800 57800 57800 57800 0
251 20250311 160900 3207345750 57800 57800 57800 57800 0
252 20250311 160800 3207345750 57800 57800 57800 57800 0
253 20250311 160700 3207345750 57800 57800 57800 57800 0
254 20250311 160600 3207345750 57800 57800 57800 57800 0
255 20250311 160500 3207345750 57800 57800 57800 57800 0
256 20250311 160400 3207345750 57800 57800 57800 57800 0
257 20250311 160300 3207345750 57800 57800 57800 57800 0
258 20250311 160200 3207345750 57800 57800 57800 57800 0
259 20250311 160100 3207345750 57800 57800 57800 57800 0
260 20250311 160000 3207345750 57800 57800 57800 57800 0
261 20250311 155900 3207345750 57800 57800 57800 57800 0
262 20250311 155800 3207345750 57800 57800 57800 57800 0
263 20250311 155700 3207345750 57800 57800 57800 57800 0
264 20250311 155600 3207345750 57800 57800 57800 57800 0
265 20250311 155500 3207345750 57800 57800 57800 57800 0
266 20250311 155400 3207345750 57800 57800 57800 57800 0
267 20250311 155300 3207345750 57800 57800 57800 57800 0
268 20250311 155200 3207345750 57800 57800 57800 57800 0
269 20250311 155100 3207345750 57800 57800 57800 57800 0
270 20250311 155000 3207345750 57800 57800 57800 57800 0
271 20250311 154900 3207345750 57800 57800 57800 57800 0
272 20250311 154800 3207345750 57800 57800 57800 57800 2539
273 20250311 154700 3207345750 57800 57800 57800 57800 0
274 20250311 154600 3207345750 57800 57800 57800 57800 0
275 20250311 154500 3207345750 57800 57800 57800 57800 0
276 20250311 154400 3207345750 57800 57800 57800 57800 0
277 20250311 154300 3207345750 57800 57800 57800 57800 0
278 20250311 154200 3207345750 57800 57800 57800 57800 0
279 20250311 154100 3207345750 57800 57800 57800 57800 0
280 20250311 154000 3207345750 57800 57800 57800 57800 0
281 20250311 153900 3207345750 57800 57800 57800 57800 0
282 20250311 153800 3207345750 57800 57800 57800 57800 0
283 20250311 153700 3207345750 57800 57800 57800 57800 0
284 20250311 153600 3207345750 57800 57800 57800 57800 0
285 20250311 153500 3207345750 57800 57800 57800 57800 0
286 20250311 153400 3207345750 57800 57800 57800 57800 0
287 20250311 153300 3207345750 57800 57800 57800 57800 0
288 20250311 153200 3207345750 57800 57800 57800 57800 0
289 20250311 153100 3207345750 57800 57800 57800 57800 0
290 20250311 153000 3207345750 57800 57800 57800 57800 2539
291 20250311 152900 3060591550 58000 58000 58000 58000 0
292 20250311 152800 3060591550 58000 58000 58000 58000 0
293 20250311 152700 3060591550 58000 58000 58000 58000 0
294 20250311 152600 3060591550 58000 58000 58000 58000 0
295 20250311 152500 3060591550 58000 58000 58000 58000 0
296 20250311 152400 3060591550 58000 58000 58000 58000 0
297 20250311 152300 3060591550 58000 58000 58000 58000 0
298 20250311 152200 3060591550 58000 58000 58000 58000 0
299 20250311 152100 3060591550 58000 58000 58000 58000 0
300 20250311 152000 3060591550 58000 58000 58000 58000 0
301 20250311 151900 3060591550 58000 57800 58000 57700 877
302 20250311 151800 3009850250 57800 57800 57900 57700 477
303 20250311 151700 2982279650 57800 57800 57900 57800 182
304 20250311 151600 2971758700 57800 57900 57900 57800 569
305 20250311 151500 2938825150 57900 58000 58050 57900 2340
306 20250311 151400 2803115550 58000 58050 58100 58000 141
307 20250311 151300 2794936900 58000 58050 58100 58000 64
308 20250311 151200 2791223200 58100 58100 58100 58000 810
309 20250311 151100 2744205700 58000 58000 58100 58000 187
310 20250311 151000 2733347900 58000 58100 58100 58000 112
311 20250311 150900 2726850150 58000 58000 58100 58000 159
312 20250311 150800 2717623050 58000 58000 58100 58000 70
313 20250311 150700 2713562950 58000 58000 58100 58000 165
314 20250311 150600 2703982550 58100 58000 58100 58000 99
315 20250311 150500 2698237200 58000 58000 58100 58000 221
316 20250311 150400 2685407500 58000 58000 58000 58000 51
317 20250311 150300 2682449500 58000 58000 58100 58000 148
318 20250311 150200 2673861400 58100 58000 58100 58000 74
319 20250311 150100 2669568800 58000 58200 58200 58000 144
320 20250311 150000 2661202600 58100 58100 58100 58100 108
321 20250311 145900 2654927800 58100 58150 58150 58100 92
322 20250311 145800 2649582550 58150 58100 58200 58100 48
323 20250311 145700 2646793450 58100 58100 58100 58100 97
324 20250311 145600 2641157750 58100 58100 58100 58100 50
325 20250311 145500 2638252750 58200 58100 58200 58100 49
326 20250311 145400 2635405250 58100 58200 58200 58100 81
327 20250311 145300 2630694150 58200 58200 58200 58100 214
328 20250311 145200 2618245550 58100 58100 58100 58100 40
329 20250311 145100 2615921550 58100 58100 58200 58100 73
330 20250311 145000 2611679350 58200 58100 58200 58100 18
331 20250311 144900 2610633450 58100 58100 58200 58100 269
332 20250311 144800 2595001550 58100 58100 58200 58100 68
333 20250311 144700 2591048750 58100 58200 58200 58100 62
334 20250311 144600 2587445850 58100 58100 58100 58000 174
335 20250311 144500 2577339850 58100 58100 58100 58100 92
336 20250311 144400 2571994650 58100 58200 58200 58100 552
337 20250311 144300 2539922850 58100 58100 58200 58100 42
338 20250311 144200 2537479650 58100 58200 58200 58100 54
339 20250311 144100 2534341250 58100 58100 58200 58100 165
340 20250311 144000 2524745350 58100 58100 58100 58100 345
341 20250311 143900 2504700850 58100 58100 58200 58100 58
342 20250311 143800 2501330950 58100 58100 58200 58100 46
343 20250311 143700 2498658050 58100 58100 58100 58100 46
344 20250311 143600 2495985450 58200 58100 58200 58100 389
345 20250311 143500 2473351150 58100 58100 58100 58100 65
346 20250311 143400 2469574650 58100 58100 58100 58100 244
347 20250311 143300 2455398250 58100 58100 58100 58100 58
348 20250311 143200 2452028450 58100 58100 58150 58100 57
349 20250311 143100 2448716650 58100 58100 58150 58100 39
350 20250311 143000 2446450700 58100 58100 58100 58100 61
351 20250311 142900 2442906600 58100 58100 58100 58100 62
352 20250311 142800 2439304400 58100 58100 58100 58100 53
353 20250311 142700 2436225100 58100 58100 58100 58100 48
354 20250311 142600 2433436300 58100 58100 58100 58100 40
355 20250311 142500 2431112300 58100 58100 58100 58100 29
356 20250311 142400 2429427400 58100 58100 58200 58100 52
357 20250311 142300 2426406000 58100 58100 58200 58100 57
358 20250311 142200 2423094200 58100 58200 58200 58100 54
359 20250311 142100 2419956300 58100 58100 58100 58100 55
360 20250311 142000 2416760800 58100 58100 58200 58100 107
361 20250311 141900 2410537000 58100 58100 58100 58100 60
362 20250311 141800 2407051000 58100 58100 58200 58100 37
363 20250311 141700 2404901200 58100 58200 58200 58100 79
364 20250311 141600 2400310000 58100 58100 58200 58100 51
365 20250311 141500 2397346700 58100 58200 58200 58100 125
366 20250311 141400 2390076400 58100 58100 58100 58100 37
367 20250311 141300 2387926700 58100 58100 58150 58100 82
368 20250311 141200 2383162450 58100 58100 58100 58100 32
369 20250311 141100 2381303250 58100 58300 58300 58100 63
370 20250311 141000 2377636750 58200 58200 58200 58200 81
371 20250311 140900 2372922550 58200 58200 58200 58200 59
372 20250311 140800 2369488750 58300 58200 58300 58200 133
373 20250311 140700 2361742150 58200 58200 58200 58200 59
374 20250311 140600 2358308350 58200 58200 58200 58200 36
375 20250311 140500 2356213150 58200 58200 58300 58200 63
376 20250311 140400 2352546450 58200 58200 58300 58200 68
377 20250311 140300 2348588550 58200 58300 58300 58200 655
378 20250311 140200 2310460250 58200 58200 58300 58200 35
379 20250311 140100 2308422950 58200 58300 58400 58200 162
380 20250311 140000 2298977350 58300 58300 58400 58300 56
381 20250311 135900 2295712450 58300 58300 58300 58300 15
382 20250311 135800 2294837950 58300 58300 58300 58300 64
383 20250311 135700 2291106750 58300 58300 58300 58300 28
384 20250311 135600 2289474350 58300 58300 58400 58300 68
385 20250311 135500 2285507350 58300 58300 58400 58300 83
386 20250311 135400 2280664450 58300 58300 58400 58300 68
387 20250311 135300 2276699950 58300 58300 58400 58300 56
388 20250311 135200 2273433150 58300 58300 58400 58300 92
389 20250311 135100 2268066750 58300 58300 58300 58300 29
390 20250311 135000 2266376050 58300 58300 58300 58300 44
391 20250311 134900 2263810850 58300 58300 58300 58300 60
392 20250311 134800 2260312850 58300 58300 58300 58300 61
393 20250311 134700 2256756550 58300 58400 58500 58300 84
394 20250311 134600 2251851250 58400 58500 58500 58400 84
395 20250311 134500 2246945550 58400 58400 58400 58300 146
396 20250311 134400 2238419350 58400 58400 58400 58400 46
397 20250311 134300 2235732950 58400 58400 58400 58400 60
398 20250311 134200 2232228950 58400 58400 58400 58400 63
399 20250311 134100 2228549750 58400 58400 58500 58400 61
400 20250311 134000 2224985650 58400 58400 58400 58400 55
401 20250311 133900 2221773650 58400 58500 58500 58400 46
402 20250311 133800 2219086150 58400 58400 58500 58400 50
403 20250311 133700 2216166050 58400 58300 58400 58300 76
404 20250311 133600 2211731550 58300 58300 58400 58300 133
405 20250311 133500 2203971050 58300 58300 58400 58300 78
406 20250311 133400 2199420650 58300 58300 58300 58300 24
407 20250311 133300 2198021450 58300 58300 58400 58300 44
408 20250311 133200 2195455750 58300 58300 58300 58300 56
409 20250311 133100 2192190950 58300 58400 58400 58300 57
410 20250311 133000 2188867050 58300 58300 58300 58300 60
411 20250311 132900 2185369050 58300 58300 58300 58300 72
412 20250311 132800 2181171450 58300 58300 58350 58300 48
413 20250311 132700 2178372850 58300 58300 58300 58300 87
414 20250311 132600 2173300750 58400 58300 58400 58300 58
415 20250311 132500 2169919050 58300 58300 58300 58300 47
416 20250311 132400 2167178950 58300 58300 58300 58300 58
417 20250311 132300 2163797550 58300 58300 58400 58300 55
418 20250311 132200 2160590950 58300 58300 58400 58300 62
419 20250311 132100 2156974350 58300 58400 58400 58300 56
420 20250311 132000 2153709250 58300 58300 58300 58300 56
421 20250311 131900 2150444450 58300 58300 58300 58200 172
422 20250311 131800 2140419850 58200 58200 58200 58200 57
423 20250311 131700 2137102450 58200 58200 58300 58200 69
424 20250311 131600 2133086150 58200 58200 58200 58100 50
425 20250311 131500 2130180350 58300 58150 58300 58100 225
426 20250311 131400 2117097000 58100 58150 58150 58100 94
427 20250311 131300 2111633250 58100 58100 58100 58100 46
428 20250311 131200 2108960650 58100 58100 58200 58100 60
429 20250311 131100 2105474550 58100 58100 58200 58100 73
430 20250311 131000 2101232050 58100 58100 58150 58100 125
431 20250311 130900 2093965200 58100 58100 58150 58100 51
432 20250311 130800 2091001600 58100 58100 58100 58100 36
433 20250311 130700 2088910000 58100 58100 58100 58100 30
434 20250311 130600 2087167000 58100 58100 58100 58100 53
435 20250311 130500 2084087700 58100 58100 58500 58000 160
436 20250311 130400 2074772250 58100 58100 58100 58100 41
437 20250311 130300 2072390150 58200 58100 58350 58100 549
438 20250311 130200 2040437700 58100 58100 58200 58100 76
439 20250311 130100 2036021900 58100 58100 58100 58100 54
440 20250311 130000 2032884500 58100 58200 58200 58100 53
441 20250311 125900 2029804700 58200 58200 58200 58200 76
442 20250311 125800 2025381500 58200 58100 58200 58100 93
443 20250311 125700 2019975000 58100 58100 58200 58100 38
444 20250311 125600 2017766800 58100 58200 58200 58100 128
445 20250311 125500 2010324400 58100 58200 58200 58100 126
446 20250311 125400 2002994400 58200 58100 58300 58100 164
447 20250311 125300 1993455200 58100 58100 58100 58100 84
448 20250311 125200 1988574800 58100 58100 58100 58100 42
449 20250311 125100 1986134600 58100 58100 58100 58100 79
450 20250311 125000 1981544700 58100 58100 58200 58100 65
451 20250311 124900 1977768100 58200 58100 58200 58100 72
452 20250311 124800 1973583600 58100 58150 58200 58100 81
453 20250311 124700 1968876450 58200 58200 58200 58100 208
454 20250311 124600 1956771350 58200 58200 58300 58200 55
455 20250311 124500 1953569150 58200 58100 58300 58100 90
456 20250311 124400 1948335050 58100 58100 58200 58100 52
457 20250311 124300 1945313450 58100 58100 58200 58100 67
458 20250311 124200 1941419250 58200 58200 58300 58100 49
459 20250311 124100 1938571050 58100 58200 58200 58100 53
460 20250311 124000 1935490850 58100 58100 58200 58100 52
461 20250311 123900 1932467250 58200 58200 58300 58100 2181
462 20250311 123800 1805681350 58200 58300 58400 58200 68
463 20250311 123700 1801716750 58300 58300 58300 58300 80
464 20250311 123600 1797052750 58300 58300 58400 58300 54
465 20250311 123500 1793903850 58300 58300 58400 58300 81
466 20250311 123400 1789180250 58300 58300 58300 58300 49
467 20250311 123300 1786323550 58300 58300 58400 58300 206
468 20250311 123200 1774311150 58300 58300 58400 58300 102
469 20250311 123100 1768362450 58300 58300 58400 58300 96
470 20250311 123000 1762764250 58300 58300 58300 58200 76
471 20250311 122900 1758337250 58300 58300 58300 58200 61
472 20250311 122800 1754786650 58200 58400 58400 58200 123
473 20250311 122700 1747615250 58400 58300 58400 58200 84
474 20250311 122600 1742722250 58400 58200 58400 58200 244
475 20250311 122500 1728487950 58400 58200 58400 58200 77
476 20250311 122400 1724003850 58200 58300 58400 58200 83
477 20250311 122300 1719164450 58400 58200 58400 58200 74
478 20250311 122200 1714853750 58400 58300 58400 58300 167
479 20250311 122100 1705115750 58300 58300 58300 58300 70
480 20250311 122000 1701034750 58300 58300 58400 58300 71
481 20250311 121900 1696892750 58300 58200 58400 58200 111
482 20250311 121800 1690424850 58300 58200 58300 58200 71
483 20250311 121700 1686291550 58200 58300 58400 58200 15
484 20250311 121600 1685417550 58200 58400 58400 58200 65
485 20250311 121500 1681632250 58300 58200 58400 58200 66
486 20250311 121400 1677788550 58300 58300 58400 58200 64
487 20250311 121300 1674062550 58400 58300 58400 58200 89
488 20250311 121200 1668877250 58400 58300 58500 58300 56
489 20250311 121100 1665609550 58400 58500 58500 58300 63
490 20250311 121000 1661934750 58400 58500 58500 58200 69
491 20250311 120900 1657911450 58500 58500 58500 58200 50
492 20250311 120800 1654995150 58400 58400 58500 58200 72
493 20250311 120700 1650793650 58400 58500 58500 58200 67
494 20250311 120600 1646886750 58300 58300 58500 58300 164
495 20250311 120500 1637308950 58400 58200 58400 58200 75
496 20250311 120400 1632940150 58300 58200 58400 58200 60
497 20250311 120300 1629446450 58200 58300 58300 58100 108
498 20250311 120200 1623158950 58300 58300 58400 58100 66
499 20250311 120100 1619317650 58100 58100 58300 58100 80
500 20250311 120000 1614665250 58300 58300 58300 58100 76
501 20250311 115900 1610241450 58200 58200 58300 58100 53
502 20250311 115800 1607156150 58200 58200 58300 58200 94
503 20250311 115700 1601683450 58300 58200 58300 58200 93
504 20250311 115600 1596269850 58200 58200 58200 58200 57
505 20250311 115500 1592952450 58200 58300 58300 58200 90
506 20250311 115400 1587714350 58200 58300 58300 58200 113
507 20250311 115300 1581136050 58300 58200 58300 58200 45
508 20250311 115200 1578515550 58200 58200 58300 58200 87
509 20250311 115100 1573450550 58300 58200 58300 58200 40
510 20250311 115000 1571121750 58300 58200 58300 58200 135
511 20250311 114900 1563259450 58300 58300 58300 58200 89
512 20250311 114800 1558077250 58300 58300 58300 58200 53
513 20250311 114700 1554990850 58300 58200 58400 58200 69
514 20250311 114600 1550968450 58300 58300 58300 58200 67
515 20250311 114500 1547066050 58300 58300 58400 58300 62
516 20250311 114400 1543451150 58400 58300 58400 58300 100
517 20250311 114300 1537619750 58400 58300 58400 58300 57
518 20250311 114200 1534295750 58400 58300 58400 58200 68
519 20250311 114100 1530332050 58200 58300 58400 58200 111
520 20250311 114000 1523860250 58400 58300 58400 58300 97
521 20250311 113900 1518204650 58400 58500 58500 58300 67
522 20250311 113800 1514297350 58300 58400 58400 58200 86
523 20250311 113700 1509282250 58300 58300 58400 58300 81
524 20250311 113600 1504559750 58300 58300 58400 58300 52
525 20250311 113500 1501528050 58400 58400 58500 58300 51
526 20250311 113400 1498552450 58500 58300 58500 58300 86
527 20250311 113300 1493536900 58300 58350 58500 58300 61
528 20250311 113200 1489979000 58400 58300 58500 58300 70
529 20250311 113100 1485895400 58400 58400 58500 58300 85
530 20250311 113000 1480931600 58400 58500 58500 58300 53
531 20250311 112900 1477837000 58400 58300 58500 58300 65
532 20250311 112800 1474045500 58500 58400 58500 58300 81
533 20250311 112700 1469315600 58400 58400 58400 58400 39
534 20250311 112600 1467038000 58500 58400 58600 58400 72
535 20250311 112500 1462831000 58600 58400 58600 58400 63
536 20250311 112400 1459147000 58500 58600 58600 58500 50
537 20250311 112300 1456221000 58500 58600 58600 58500 67
538 20250311 112200 1452300500 58500 58600 58700 58500 64
539 20250311 112100 1448554300 58600 58700 58700 58600 58
540 20250311 112000 1445154800 58600 58600 58700 58500 156
541 20250311 111900 1436013700 58500 58500 58600 58500 63
542 20250311 111800 1432327400 58600 58500 58600 58500 72
543 20250311 111700 1428114300 58500 58500 58700 58500 153
544 20250311 111600 1419151800 58500 58600 58700 58500 147
545 20250311 111500 1410542400 58600 58600 58600 58500 180
546 20250311 111400 1400009700 58600 58700 58700 58500 76
547 20250311 111300 1395562000 58500 58600 58600 58500 279
548 20250311 111200 1379239300 58500 58700 58700 58500 66
549 20250311 111100 1375377000 58700 58500 58700 58500 161
550 20250311 111000 1365944600 58600 58200 58600 58200 867
551 20250311 110900 1315311700 58200 58300 58400 58200 78
552 20250311 110800 1310764100 58300 58500 58500 58300 56
553 20250311 110700 1307496700 58400 58400 58500 58400 242
554 20250311 110600 1293351300 58400 58400 58500 58400 54
555 20250311 110500 1290196700 58500 58300 58500 58300 90
556 20250311 110400 1284943900 58400 58300 58400 58300 96
557 20250311 110300 1279345700 58300 58300 58400 58200 75
558 20250311 110200 1274975800 58200 58200 58300 58200 87
559 20250311 110100 1269910500 58300 58200 58300 58200 58
560 20250311 110000 1266533700 58200 58200 58300 58200 57
561 20250311 105900 1263214300 58200 58200 58300 58200 83
562 20250311 105800 1258382500 58300 58100 58300 58100 63
563 20250311 105700 1254715800 58300 58300 58300 58100 66
564 20250311 105600 1250878900 58100 58200 58400 58100 251
565 20250311 105500 1236263800 58100 58200 58300 58100 276
566 20250311 105400 1220203900 58200 58300 58400 58200 47
567 20250311 105300 1217467100 58400 58200 58400 58200 92
568 20250311 105200 1212108000 58300 58100 58300 58100 101
569 20250311 105100 1206234500 58200 58100 58300 58100 94
570 20250311 105000 1200770700 58300 58100 58400 58100 64
571 20250311 104900 1197050300 58400 58000 58700 58000 355
572 20250311 104800 1176369000 58000 58200 58200 58000 56
573 20250311 104700 1173114650 58100 58100 58200 58000 92
574 20250311 104600 1167772950 58000 58100 58100 58000 1776
575 20250311 104500 1064596250 58100 58200 58300 58100 260
576 20250311 104400 1049466950 58200 58300 58400 58200 509
577 20250311 104300 1019794850 58400 58400 58400 58300 63
578 20250311 104200 1016120950 58600 58300 58600 58300 43
579 20250311 104100 1013611950 58600 58400 58600 58300 186
580 20250311 104000 1002745550 58400 58400 58600 58400 64
581 20250311 103900 999006550 58400 58400 58500 58400 66
582 20250311 103800 995151050 58500 58300 58500 58300 160
583 20250311 103700 985804350 58400 58300 58400 58200 65
584 20250311 103600 982015350 58300 58200 58500 58200 284
585 20250311 103500 965456550 58300 58300 58400 58200 234
586 20250311 103400 951817450 58300 58300 58300 58200 21
587 20250311 103300 950594150 58300 58400 58400 58200 63
588 20250311 103200 946925450 58400 58200 58500 58200 406
589 20250311 103100 923219650 58400 58300 58500 58100 384
590 20250311 103000 900828650 58300 58200 58300 58100 362
591 20250311 102900 879767950 58200 58200 58300 58200 387
592 20250311 102800 857243750 58400 58200 58500 58200 46
593 20250311 102700 854565050 58200 58200 58500 58100 91
594 20250311 102600 849269150 58200 58400 58500 58200 216
595 20250311 102500 836664950 58500 58400 58500 58400 114
596 20250311 102400 830005450 58400 58200 58400 58200 269
597 20250311 102300 814345350 58100 58200 58200 58100 53
598 20250311 102200 811262450 58400 58300 58400 58100 146
599 20250311 102100 802757050 58500 58200 58500 58200 64
600 20250311 102000 799029250 58600 58200 58600 58200 36
601 20250311 101900 796932050 58600 58200 58600 58100 191
602 20250311 101800 785811850 58200 58400 58400 58200 404
603 20250311 101700 762298350 58400 58400 58400 58300 62
604 20250311 101600 758682450 58400 58400 58400 58300 38
605 20250311 101500 756466250 58400 58300 58400 58200 125
606 20250311 101400 749184950 58400 58300 58400 58300 61
607 20250311 101300 745627650 58400 58300 58400 58300 27
608 20250311 101200 744053050 58400 58300 58400 58300 77
609 20250311 101100 739559150 58400 58300 58500 58300 73
610 20250311 101000 735301550 58400 58300 58400 58300 45
611 20250311 100900 732676550 58400 58300 58400 58300 55
612 20250311 100800 729468850 58400 58300 58400 58300 67
613 20250311 100700 725560950 58400 58400 58400 58300 63
614 20250311 100600 721886950 58400 58400 58400 58300 51
615 20250311 100500 718912450 58300 58500 58600 58300 227
616 20250311 100400 705653650 58500 58400 58500 58300 67
617 20250311 100300 701741950 58300 58300 58400 58300 122
618 20250311 100200 694627450 58400 58400 58500 58400 29
619 20250311 100100 692932150 58500 58400 58500 58400 91
620 20250311 100000 687616950 58500 58500 58500 58400 33
621 20250311 095900 685688950 58400 58400 58600 58400 46
622 20250311 095800 683001850 58600 58500 58600 58400 34
623 20250311 095700 681014750 58800 58700 58800 58400 43
624 20250311 095600 678499650 58500 58400 58700 58300 211
625 20250311 095500 666171450 58400 58300 58400 58300 102
626 20250311 095400 660219750 58400 58350 58400 58300 34
627 20250311 095300 658237000 58400 58600 58600 58300 46
628 20250311 095200 655549600 58600 58400 58600 58300 102
629 20250311 095100 649593800 58700 58300 58700 58300 52
630 20250311 095000 646554300 58700 58500 58700 58400 206
631 20250311 094900 634520400 58800 58500 58800 58400 196
632 20250311 094800 623058800 58600 58600 58600 58500 61
633 20250311 094700 619488500 58600 58500 58600 58500 51
634 20250311 094600 616503000 58500 58500 58600 58500 53
635 20250311 094500 613401400 58600 58600 58600 58500 63
636 20250311 094400 609714300 58600 58600 58600 58600 27
637 20250311 094300 608132100 58800 58600 58900 58600 18
638 20250311 094200 607076800 58500 58600 58600 58500 146
639 20250311 094100 598525600 58600 58600 58600 58500 63
640 20250311 094000 594836600 58600 58600 58600 58500 136
641 20250311 093900 586872100 58500 58600 58600 58500 79
642 20250311 093800 582247250 58600 58600 58800 58500 63
643 20250311 093700 578556050 58600 58800 58800 58600 26
644 20250311 093600 577031450 58800 58800 58800 58500 132
645 20250311 093500 569279550 58800 58800 58800 58400 428
646 20250311 093400 544241950 58900 58900 58900 58500 156
647 20250311 093300 535099950 58900 58600 58900 58500 74
648 20250311 093200 530764250 58600 58600 58600 58500 128
649 20250311 093100 523268450 58600 58900 58900 58500 80
650 20250311 093000 518579950 58900 58700 58900 58600 167
651 20250311 092900 508793250 58700 58750 58750 58600 34
652 20250311 092800 506800000 58900 58800 58900 58500 600
653 20250311 092700 471593400 58600 58900 58900 58600 266
654 20250311 092600 455970700 58700 58600 58700 58600 50
655 20250311 092500 453039000 58900 58700 58900 58600 118
656 20250311 092400 446117500 58600 58800 59000 58500 1178
657 20250311 092300 377072900 58900 58800 58900 58700 268
658 20250311 092200 361315800 58900 58800 58900 58800 54
659 20250311 092100 358139800 58900 58800 58900 58800 329
660 20250311 092000 338789900 58800 59000 59000 58800 64
661 20250311 091900 335020600 59000 59000 59300 58900 481
662 20250311 091800 306641200 59200 59000 59200 59000 53
663 20250311 091700 303510200 59100 59000 59100 59000 184
664 20250311 091600 292648700 59000 59100 59100 58900 377
665 20250311 091500 270414000 59100 59000 59100 59000 33
666 20250311 091400 268466900 59100 59000 59300 59000 258
667 20250311 091300 253221800 59000 59100 59100 59000 110
668 20250311 091200 246730600 59100 59000 59100 58900 888
669 20250311 091100 194393500 59000 59100 59100 59000 34
670 20250311 091000 192386200 59000 59000 59100 58900 672
671 20250311 090900 152735850 59000 59200 59200 59000 479
672 20250311 090800 124457550 59200 59100 59200 59000 63
673 20250311 090700 120735350 59200 59100 59200 59000 348
674 20250311 090600 100171250 59100 59000 59100 59000 367
675 20250311 090500 78500250 58900 59000 59000 58900 40
676 20250311 090400 76142200 59000 58900 59000 58800 112
677 20250311 090300 69550300 59000 59100 59200 58900 305
678 20250311 090200 51551400 59000 59100 59100 59000 12
679 20250311 090100 50842300 59000 59000 59300 59000 107
680 20250311 090000 44522700 59300 59000 59300 58900 754