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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

666
086790/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,200400,64889228500,57800,57800,57800,57800,79320
20250305,200300,64889228500,57800,57800,57800,57800,0
20250305,200200,64889228500,57800,57800,57800,57800,0
20250305,200100,64889228500,57800,57800,57800,57800,0
20250305,200000,64889228500,57800,57800,57800,57800,0
20250305,195900,64889228500,57800,57800,57800,57800,0
20250305,195800,64889228500,57800,57800,57800,57800,0
20250305,195700,64889228500,57800,57800,57800,57800,0
20250305,195600,64889228500,57800,57800,57800,57800,0
20250305,195500,64889228500,57800,57800,57800,57800,0
20250305,195400,64889228500,57800,57800,57800,57800,0
20250305,195300,64889228500,57800,57800,57800,57800,0
20250305,195200,64889228500,57800,57800,57800,57800,0
20250305,195100,64889228500,57800,57800,57800,57800,0
20250305,195000,64889228500,57800,57800,57800,57800,0
20250305,194900,64889228500,57800,57800,57800,57800,0
20250305,194800,64889228500,57800,57800,57800,57800,0
20250305,194700,64889228500,57800,57800,57800,57800,0
20250305,194600,64889228500,57800,57800,57800,57800,0
20250305,194500,64889228500,57800,57800,57800,57800,0
20250305,194400,64889228500,57800,57800,57800,57800,0
20250305,194300,64889228500,57800,57800,57800,57800,0
20250305,194200,64889228500,57800,57800,57800,57800,0
20250305,194100,64889228500,57800,57800,57800,57800,0
20250305,194000,64889228500,57800,57800,57800,57800,0
20250305,193900,64889228500,57800,57800,57800,57800,0
20250305,193800,64889228500,57800,57800,57800,57800,0
20250305,193700,64889228500,57800,57800,57800,57800,0
20250305,193600,64889228500,57800,57800,57800,57800,0
20250305,193500,64889228500,57800,57800,57800,57800,0
20250305,193400,64889228500,57800,57800,57800,57800,79320
20250305,193300,64889228500,57800,57800,57800,57800,0
20250305,193200,64889228500,57800,57800,57800,57800,0
20250305,193100,64889228500,57800,57800,57800,57800,0
20250305,193000,64889228500,57800,57800,57800,57800,0
20250305,192900,64889228500,57800,57800,57800,57800,0
20250305,192800,64889228500,57800,57800,57800,57800,0
20250305,192700,64889228500,57800,57800,57800,57800,0
20250305,192600,64889228500,57800,57800,57800,57800,0
20250305,192500,64889228500,57800,57800,57800,57800,0
20250305,192400,64889228500,57800,57800,57800,57800,0
20250305,192300,64889228500,57800,57800,57800,57800,0
20250305,192200,64889228500,57800,57800,57800,57800,0
20250305,192100,64889228500,57800,57800,57800,57800,0
20250305,192000,64889228500,57800,57800,57800,57800,0
20250305,191900,64889228500,57800,57800,57800,57800,0
20250305,191800,64889228500,57800,57800,57800,57800,0
20250305,191700,64889228500,57800,57800,57800,57800,0
20250305,191600,64889228500,57800,57800,57800,57800,0
20250305,191500,64889228500,57800,57800,57800,57800,0
20250305,191400,64889228500,57800,57800,57800,57800,0
20250305,191300,64889228500,57800,57800,57800,57800,0
20250305,191200,64889228500,57800,57800,57800,57800,0
20250305,191100,64889228500,57800,57800,57800,57800,0
20250305,191000,64889228500,57800,57800,57800,57800,0
20250305,190900,64889228500,57800,57800,57800,57800,0
20250305,190800,64889228500,57800,57800,57800,57800,0
20250305,190700,64889228500,57800,57800,57800,57800,0
20250305,190600,64889228500,57800,57800,57800,57800,0
20250305,190500,64889228500,57800,57800,57800,57800,0
20250305,190400,64889228500,57800,57800,57800,57800,79320
20250305,190300,64889228500,57800,57800,57800,57800,0
20250305,190200,64889228500,57800,57800,57800,57800,0
20250305,190100,64889228500,57800,57800,57800,57800,0
20250305,190000,64889228500,57800,57800,57800,57800,0
20250305,185900,64889228500,57800,57800,57800,57800,0
20250305,185800,64889228500,57800,57800,57800,57800,0
20250305,185700,64889228500,57800,57800,57800,57800,0
20250305,185600,64889228500,57800,57800,57800,57800,0
20250305,185500,64889228500,57800,57800,57800,57800,0
20250305,185400,64889228500,57800,57800,57800,57800,0
20250305,185300,64889228500,57800,57800,57800,57800,0
20250305,185200,64889228500,57800,57800,57800,57800,0
20250305,185100,64889228500,57800,57800,57800,57800,0
20250305,185000,64889228500,57800,57800,57800,57800,0
20250305,184900,64889228500,57800,57800,57800,57800,0
20250305,184800,64889228500,57800,57800,57800,57800,0
20250305,184700,64889228500,57800,57800,57800,57800,0
20250305,184600,64889228500,57800,57800,57800,57800,0
20250305,184500,64889228500,57800,57800,57800,57800,0
20250305,184400,64889228500,57800,57800,57800,57800,0
20250305,184300,64889228500,57800,57800,57800,57800,0
20250305,184200,64889228500,57800,57800,57800,57800,0
20250305,184100,64889228500,57800,57800,57800,57800,0
20250305,184000,64889228500,57800,57800,57800,57800,0
20250305,183900,64889228500,57800,57800,57800,57800,0
20250305,183800,64889228500,57800,57800,57800,57800,0
20250305,183700,64889228500,57800,57800,57800,57800,0
20250305,183600,64889228500,57800,57800,57800,57800,0
20250305,183500,64889228500,57800,57800,57800,57800,0
20250305,183400,64889228500,57800,57800,57800,57800,79320
20250305,183300,64889228500,57800,57800,57800,57800,0
20250305,183200,64889228500,57800,57800,57800,57800,0
20250305,183100,64889228500,57800,57800,57800,57800,0
20250305,183000,64889228500,57800,57800,57800,57800,0
20250305,182900,64889228500,57800,57800,57800,57800,0
20250305,182800,64889228500,57800,57800,57800,57800,0
20250305,182700,64889228500,57800,57800,57800,57800,0
20250305,182600,64889228500,57800,57800,57800,57800,0
20250305,182500,64889228500,57800,57800,57800,57800,0
20250305,182400,64889228500,57800,57800,57800,57800,0
20250305,182300,64889228500,57800,57800,57800,57800,0
20250305,182200,64889228500,57800,57800,57800,57800,0
20250305,182100,64889228500,57800,57800,57800,57800,0
20250305,182000,64889228500,57800,57800,57800,57800,0
20250305,181900,64889228500,57800,57800,57800,57800,0
20250305,181800,64889228500,57800,57800,57800,57800,0
20250305,181700,64889228500,57800,57800,57800,57800,0
20250305,181600,64889228500,57800,57800,57800,57800,0
20250305,181500,64889228500,57800,57800,57800,57800,0
20250305,181400,64889228500,57800,57800,57800,57800,0
20250305,181300,64889228500,57800,57800,57800,57800,0
20250305,181200,64889228500,57800,57800,57800,57800,0
20250305,181100,64889228500,57800,57800,57800,57800,0
20250305,181000,64889228500,57800,57800,57800,57800,0
20250305,180900,64889228500,57800,57800,57800,57800,0
20250305,180800,64889228500,57800,57800,57800,57800,0
20250305,180700,64889228500,57800,57800,57800,57800,0
20250305,180600,64889228500,57800,57800,57800,57800,0
20250305,180500,64889228500,57800,57800,57800,57800,0
20250305,180400,64889228500,57800,57800,57800,57800,79320
20250305,180300,64889228500,57800,57800,57800,57800,0
20250305,180200,64889228500,57800,57800,57800,57800,0
20250305,180100,64889228500,57800,57800,57800,57800,0
20250305,180000,64889228500,57800,57800,57800,57800,0
20250305,175900,64889228500,57800,57800,57800,57800,0
20250305,175800,64889228500,57800,57800,57800,57800,0
20250305,175700,64889228500,57800,57800,57800,57800,0
20250305,175600,64889228500,57800,57800,57800,57800,0
20250305,175500,64889228500,57800,57800,57800,57800,0
20250305,175400,64889228500,57800,57800,57800,57800,0
20250305,175300,64889228500,57800,57800,57800,57800,0
20250305,175200,64889228500,57800,57800,57800,57800,0
20250305,175100,64889228500,57800,57800,57800,57800,0
20250305,175000,64889228500,57800,57800,57800,57800,0
20250305,174900,64889228500,57800,57800,57800,57800,0
20250305,174800,64889228500,57800,57800,57800,57800,0
20250305,174700,64889228500,57800,57800,57800,57800,0
20250305,174600,64889228500,57800,57800,57800,57800,0
20250305,174500,64889228500,57800,57800,57800,57800,0
20250305,174400,64889228500,57800,57800,57800,57800,0
20250305,174300,64889228500,57800,57800,57800,57800,0
20250305,174200,64889228500,57800,57800,57800,57800,0
20250305,174100,64889228500,57800,57800,57800,57800,0
20250305,174000,64889228500,57800,57800,57800,57800,0
20250305,173900,64889228500,57800,57800,57800,57800,0
20250305,173800,64889228500,57800,57800,57800,57800,0
20250305,173700,64889228500,57800,57800,57800,57800,0
20250305,173600,64889228500,57800,57800,57800,57800,0
20250305,173500,64889228500,57800,57800,57800,57800,0
20250305,173400,64889228500,57800,57800,57800,57800,79320
20250305,173300,64889228500,57800,57800,57800,57800,0
20250305,173200,64889228500,57800,57800,57800,57800,0
20250305,173100,64889228500,57800,57800,57800,57800,0
20250305,173000,64889228500,57800,57800,57800,57800,0
20250305,172900,64889228500,57800,57800,57800,57800,0
20250305,172800,64889228500,57800,57800,57800,57800,0
20250305,172700,64889228500,57800,57800,57800,57800,0
20250305,172600,64889228500,57800,57800,57800,57800,0
20250305,172500,64889228500,57800,57800,57800,57800,0
20250305,172400,64889228500,57800,57800,57800,57800,0
20250305,172300,64889228500,57800,57800,57800,57800,0
20250305,172200,64889228500,57800,57800,57800,57800,0
20250305,172100,64889228500,57800,57800,57800,57800,0
20250305,172000,64889228500,57800,57800,57800,57800,0
20250305,171900,64889228500,57800,57800,57800,57800,0
20250305,171800,64889228500,57800,57800,57800,57800,0
20250305,171700,64889228500,57800,57800,57800,57800,0
20250305,171600,64889228500,57800,57800,57800,57800,0
20250305,171500,64889228500,57800,57800,57800,57800,0
20250305,171400,64889228500,57800,57800,57800,57800,0
20250305,171300,64889228500,57800,57800,57800,57800,0
20250305,171200,64889228500,57800,57800,57800,57800,0
20250305,171100,64889228500,57800,57800,57800,57800,0
20250305,171000,64889228500,57800,57800,57800,57800,0
20250305,170900,64889228500,57800,57800,57800,57800,0
20250305,170800,64889228500,57800,57800,57800,57800,0
20250305,170700,64889228500,57800,57800,57800,57800,0
20250305,170600,64889228500,57800,57800,57800,57800,0
20250305,170500,64889228500,57800,57800,57800,57800,0
20250305,170400,64889228500,57800,57800,57800,57800,79320
20250305,170300,64889228500,57800,57800,57800,57800,0
20250305,170200,64889228500,57800,57800,57800,57800,0
20250305,170100,64889228500,57800,57800,57800,57800,0
20250305,170000,64889228500,57800,57800,57800,57800,0
20250305,165900,64889228500,57800,57800,57800,57800,0
20250305,165800,64889228500,57800,57800,57800,57800,0
20250305,165700,64889228500,57800,57800,57800,57800,0
20250305,165600,64889228500,57800,57800,57800,57800,0
20250305,165500,64889228500,57800,57800,57800,57800,0
20250305,165400,64889228500,57800,57800,57800,57800,0
20250305,165300,64889228500,57800,57800,57800,57800,0
20250305,165200,64889228500,57800,57800,57800,57800,0
20250305,165100,64889228500,57800,57800,57800,57800,0
20250305,165000,64889228500,57800,57800,57800,57800,0
20250305,164900,64889228500,57800,57800,57800,57800,0
20250305,164800,64889228500,57800,57800,57800,57800,0
20250305,164700,64889228500,57800,57800,57800,57800,0
20250305,164600,64889228500,57800,57800,57800,57800,0
20250305,164500,64889228500,57800,57800,57800,57800,0
20250305,164400,64889228500,57800,57800,57800,57800,0
20250305,164300,64889228500,57800,57800,57800,57800,0
20250305,164200,64889228500,57800,57800,57800,57800,0
20250305,164100,64889228500,57800,57800,57800,57800,0
20250305,164000,64889228500,57800,57800,57800,57800,0
20250305,163900,64889228500,57800,57800,57800,57800,0
20250305,163800,64889228500,57800,57800,57800,57800,0
20250305,163700,64889228500,57800,57800,57800,57800,0
20250305,163600,64889228500,57800,57800,57800,57800,0
20250305,163500,64889228500,57800,57800,57800,57800,0
20250305,163400,64889228500,57800,57800,57800,57800,79320
20250305,163300,64889228500,57800,57800,57800,57800,0
20250305,163200,64889228500,57800,57800,57800,57800,0
20250305,163100,64889228500,57800,57800,57800,57800,0
20250305,163000,64889228500,57800,57800,57800,57800,0
20250305,162900,64889228500,57800,57800,57800,57800,0
20250305,162800,64889228500,57800,57800,57800,57800,0
20250305,162700,64889228500,57800,57800,57800,57800,0
20250305,162600,64889228500,57800,57800,57800,57800,0
20250305,162500,64889228500,57800,57800,57800,57800,0
20250305,162400,64889228500,57800,57800,57800,57800,0
20250305,162300,64889228500,57800,57800,57800,57800,0
20250305,162200,64889228500,57800,57800,57800,57800,0
20250305,162100,64889228500,57800,57800,57800,57800,0
20250305,162000,64889228500,57800,57800,57800,57800,0
20250305,161900,64889228500,57800,57800,57800,57800,0
20250305,161800,64889228500,57800,57800,57800,57800,0
20250305,161700,64889228500,57800,57800,57800,57800,0
20250305,161600,64889228500,57800,57800,57800,57800,0
20250305,161500,64889228500,57800,57800,57800,57800,0
20250305,161400,64889228500,57800,57800,57800,57800,0
20250305,161300,64889228500,57800,57800,57800,57800,0
20250305,161200,64889228500,57800,57800,57800,57800,0
20250305,161100,64889228500,57800,57800,57800,57800,0
20250305,161000,64889228500,57800,57800,57800,57800,0
20250305,160900,64889228500,57800,57800,57800,57800,0
20250305,160800,64889228500,57800,57800,57800,57800,0
20250305,160700,64889228500,57800,57800,57800,57800,0
20250305,160600,64889228500,57800,57800,57800,57800,0
20250305,160500,64889228500,57800,57800,57800,57800,0
20250305,160400,64889228500,57800,57800,57800,57800,79320
20250305,160300,64889228500,57800,57800,57800,57800,0
20250305,160200,64889228500,57800,57800,57800,57800,0
20250305,160100,64889228500,57800,57800,57800,57800,0
20250305,160000,64889228500,57800,57800,57800,57800,0
20250305,155900,64889228500,57800,57800,57800,57800,0
20250305,155800,64889228500,57800,57800,57800,57800,0
20250305,155700,64889228500,57800,57800,57800,57800,0
20250305,155600,64889228500,57800,57800,57800,57800,0
20250305,155500,64889228500,57800,57800,57800,57800,0
20250305,155400,64889228500,57800,57800,57800,57800,0
20250305,155300,64889228500,57800,57800,57800,57800,0
20250305,155200,64889228500,57800,57800,57800,57800,0
20250305,155100,64889228500,57800,57800,57800,57800,0
20250305,155000,64889228500,57800,57800,57800,57800,0
20250305,154900,64889228500,57800,57800,57800,57800,0
20250305,154800,64889228500,57800,57800,57800,57800,0
20250305,154700,64889228500,57800,57800,57800,57800,0
20250305,154600,64889228500,57800,57800,57800,57800,0
20250305,154500,64889228500,57800,57800,57800,57800,0
20250305,154400,64889228500,57800,57800,57800,57800,0
20250305,154300,64889228500,57800,57800,57800,57800,0
20250305,154200,64889228500,57800,57800,57800,57800,0
20250305,154100,64889228500,57800,57800,57800,57800,0
20250305,154000,64889228500,57800,57800,57800,57800,0
20250305,153900,64889228500,57800,57800,57800,57800,0
20250305,153800,64889228500,57800,57800,57800,57800,0
20250305,153700,64889228500,57800,57800,57800,57800,0
20250305,153600,64889228500,57800,57800,57800,57800,0
20250305,153500,64889228500,57800,57800,57800,57800,0
20250305,153400,64889228500,57800,57800,57800,57800,79320
20250305,153300,64889228500,57800,57800,57800,57800,0
20250305,153200,64889228500,57800,57800,57800,57800,0
20250305,153100,64889228500,57800,57800,57800,57800,0
20250305,153000,64889228500,57800,57800,57800,57800,79320
20250305,152900,60304532500,58000,58000,58000,58000,0
20250305,152800,60304532500,58000,58000,58000,58000,0
20250305,152700,60304532500,58000,58000,58000,58000,0
20250305,152600,60304532500,58000,58000,58000,58000,0
20250305,152500,60304532500,58000,58000,58000,58000,0
20250305,152400,60304532500,58000,58000,58000,58000,0
20250305,152300,60304532500,58000,58000,58000,58000,0
20250305,152200,60304532500,58000,58000,58000,58000,0
20250305,152100,60304532500,58000,58000,58000,58000,0
20250305,152000,60304532500,58000,58000,58000,58000,0
20250305,151900,60304532500,58000,57900,58000,57900,6389
20250305,151800,59934420000,57900,58000,58000,57900,2776
20250305,151700,59773624500,57900,57900,58000,57900,2952
20250305,151600,59602537200,58000,58000,58000,57900,1761
20250305,151500,59500453350,58000,57800,58000,57700,21539
20250305,151400,58255018700,57800,57700,57800,57700,1689
20250305,151300,58157490500,57800,57750,57800,57700,1849
20250305,151200,58050763250,57750,57700,57800,57700,928
20250305,151100,57997188450,57700,57700,57800,57700,2218
20250305,151000,57869197750,57700,57700,57800,57700,1937
20250305,150900,57757367550,57700,57700,57800,57700,1401
20250305,150800,57676520100,57700,57700,57800,57700,1429
20250305,150700,57594060500,57700,57700,57800,57700,1338
20250305,150600,57516851300,57700,57700,57800,57700,1266
20250305,150500,57443796550,57700,57800,57900,57700,4465
20250305,150400,57185693750,57800,57800,57900,57800,1360
20250305,150300,57107078250,57800,57700,57900,57700,11091
20250305,150200,56466050950,57700,57700,57800,57700,634
20250305,150100,56429465200,57800,57700,57800,57700,1162
20250305,150000,56362372400,57800,57700,57800,57700,3613
20250305,145900,56153845500,57700,57700,57800,57700,3913
20250305,145800,55927862600,57700,57700,57800,57700,9583
20250305,145700,55374119050,57700,57700,57800,57700,1316
20250305,145600,55298182850,57700,57700,57800,57700,5792
20250305,145500,54963555350,57700,57800,57800,57600,18517
20250305,145400,53894612350,57700,57700,57800,57700,1207
20250305,145300,53824963950,57700,57700,57800,57700,2841
20250305,145200,53660930150,57700,57700,57800,57700,2591
20250305,145100,53511323750,57700,57700,57800,57700,2785
20250305,145000,53350475800,57700,57700,57800,57700,1903
20250305,144900,53240607500,57700,57700,57800,57700,2322
20250305,144800,53106617000,57700,57700,57800,57700,2786
20250305,144700,52945759000,57700,57700,57800,57700,1377
20250305,144600,52866279600,57700,57700,57800,57700,2800
20250305,144500,52704614750,57700,57700,57800,57700,5820
20250305,144400,52368356250,57700,57800,57900,57700,6461
20250305,144300,51995036000,57900,57800,57900,57800,1367
20250305,144200,51916019800,57800,57800,57900,57800,1662
20250305,144100,51819952500,57800,57800,57900,57800,2870
20250305,144000,51653918700,57800,57800,57900,57800,1773
20250305,143900,51551387300,57800,57800,57900,57800,4397
20250305,143800,51297138700,57800,57700,57900,57700,5902
20250305,143700,50956026000,57700,57800,57900,57700,11159
20250305,143600,50311022800,57800,57800,58000,57800,8774
20250305,143500,49803181000,57800,58000,58000,57800,9378
20250305,143400,49260080900,58000,58000,58100,57900,6912
20250305,143300,48859120500,57900,58000,58100,57900,2777
20250305,143200,48698130600,58000,58000,58100,58000,2453
20250305,143100,48555743400,58100,58000,58100,57900,3020
20250305,143000,48380640300,58000,57900,58000,57900,2768
20250305,142900,48220267200,57900,57900,58000,57900,1363
20250305,142800,48141340900,57900,57900,58000,57900,1556
20250305,142700,48051202600,57900,57900,58000,57900,2564
20250305,142600,47902665200,57900,58000,58000,57800,5946
20250305,142500,47558561300,58000,58000,58100,57900,2851
20250305,142400,47393069900,58000,58000,58100,57900,1493
20250305,142300,47306502200,58000,58000,58100,58000,1813
20250305,142200,47201344700,58000,58000,58100,57900,1608
20250305,142100,47108079200,58000,58000,58100,57900,6049
20250305,142000,46757636300,58000,58000,58100,58000,2968
20250305,141900,46585341450,58000,58000,58100,58000,1627
20250305,141800,46490972250,58100,58000,58100,58000,2499
20250305,141700,46345913050,58000,58000,58100,58000,3748
20250305,141600,46128516250,58000,58200,58200,58000,1555
20250305,141500,46038211850,58200,58200,58200,57900,8525
20250305,141400,45543920800,58100,58100,58200,58000,1821
20250305,141300,45438165550,58100,58100,58200,58100,2002
20250305,141200,45321744150,58100,58000,58200,58000,7045
20250305,141100,44912825050,58000,58100,58100,58000,2719
20250305,141000,44754990950,58000,58100,58100,58000,1506
20250305,140900,44667580300,58100,58100,58200,58000,1295
20250305,140800,44592355000,58100,58100,58200,58000,1799
20250305,140700,44487905900,58100,58100,58200,58000,3311
20250305,140600,44295653300,58100,58100,58300,58000,8031
20250305,140500,43828788800,58100,58100,58300,58100,1267
20250305,140400,43755113200,58100,58200,58300,58100,2780
20250305,140300,43593232150,58300,58200,58300,58200,1438
20250305,140200,43509517500,58200,58200,58300,58200,1995
20250305,140100,43393404900,58400,58200,58400,58200,4967
20250305,140000,43104127300,58200,58400,58400,58200,4407
20250305,135900,42847456100,58300,58300,58400,58300,2203
20250305,135800,42718919700,58300,58300,58400,58300,1450
20250305,135700,42634377900,58300,58300,58400,58300,1360
20250305,135600,42555077400,58300,58300,58400,58300,2116
20250305,135500,42431608700,58300,58300,58400,58300,1482
20250305,135400,42345166900,58400,58300,58400,58300,2706
20250305,135300,42187278450,58300,58300,58400,58300,1123
20250305,135200,42121793900,58300,58300,58400,58300,2799
20250305,135100,41958489100,58300,58300,58400,58300,887
20250305,135000,41906773900,58300,58400,58500,58300,2085
20250305,134900,41785027700,58400,58500,58500,58300,1686
20250305,134800,41686572600,58400,58400,58500,58400,1613
20250305,134700,41592358300,58400,58300,58500,58300,2041
20250305,134600,41473239600,58300,58300,58500,58300,1317
20250305,134500,41396389200,58300,58300,58500,58300,2785
20250305,134400,41233782900,58300,58400,58500,58300,2152
20250305,134300,41108192400,58300,58500,58500,58300,1783
20250305,134200,41004046100,58400,58400,58500,58300,1303
20250305,134100,40928008500,58400,58400,58500,58300,1473
20250305,134000,40842021900,58400,58300,58500,58300,3021
20250305,133900,40665733200,58300,58400,58400,58300,1825
20250305,133800,40559255500,58400,58300,58500,58200,5846
20250305,133700,40217980000,58200,58300,58400,58200,2394
20250305,133600,40078491000,58300,58400,58500,58200,3504
20250305,133500,39873911100,58400,58400,58500,58400,3889
20250305,133400,39646690600,58400,58400,58500,58400,2132
20250305,133300,39522124100,58400,58400,58500,58400,2449
20250305,133200,39378988000,58400,58400,58500,58400,1256
20250305,133100,39305605900,58400,58400,58500,58400,1932
20250305,133000,39192694900,58500,58400,58500,58400,2479
20250305,132900,39047798800,58400,58400,58500,58400,6089
20250305,132800,38691687600,58400,58400,58500,58400,2196
20250305,132700,38563326800,58400,58400,58500,58400,1189
20250305,132600,38493877500,58400,58400,58500,58400,2441
20250305,132500,38351200100,58400,58300,58500,58300,1470
20250305,132400,38265390400,58300,58400,58500,58300,1086
20250305,132300,38201972200,58400,58400,58500,58300,5034
20250305,132200,37907739900,58400,58400,58500,58400,1447
20250305,132100,37823198050,58400,58500,58600,58400,2758
20250305,132000,37661968650,58500,58500,58600,58500,1874
20250305,131900,37552283650,58500,58500,58600,58400,2158
20250305,131800,37426096450,58400,58500,58500,58400,1159
20250305,131700,37358366450,58400,58500,58600,58400,2100
20250305,131600,37235531800,58500,58500,58600,58400,1606
20250305,131500,37141649600,58500,58500,58600,58500,1556
20250305,131400,37050565000,58500,58400,58600,58400,3038
20250305,131300,36872881400,58400,58400,58500,58400,633
20250305,131200,36835903100,58400,58400,58500,58300,963
20250305,131100,36779646750,58400,58400,58500,58300,1168
20250305,131000,36711452350,58400,58400,58500,58400,1663
20250305,130900,36614286550,58400,58400,58500,58300,1586
20250305,130800,36521676550,58400,58400,58500,58400,687
20250305,130700,36481546550,58400,58400,58500,58350,942
20250305,130600,36426531250,58400,58400,58500,58400,708
20250305,130500,36385167500,58500,58300,58500,58300,1654
20250305,130400,36288526800,58300,58200,58500,58200,2341
20250305,130300,36151849100,58200,58200,58350,58200,747
20250305,130200,36108312300,58300,58300,58400,58300,2162
20250305,130100,35982166700,58300,58300,58400,58300,1069
20250305,130000,35919793750,58300,58200,58400,58200,1507
20250305,125900,35831951550,58300,58200,58400,58200,1045
20250305,125800,35771089750,58200,58300,58350,58200,958
20250305,125700,35715268300,58200,58300,58400,58200,3096
20250305,125600,35534689750,58300,58300,58350,58200,1888
20250305,125500,35424659500,58300,58300,58400,58300,2690
20250305,125400,35267691750,58300,58350,58400,58300,584
20250305,125300,35233641300,58300,58350,58400,58300,2101
20250305,125200,35111051100,58300,58300,58400,58300,784
20250305,125100,35065341800,58300,58500,58500,58300,1012
20250305,125000,35006247500,58500,58300,58500,58300,1862
20250305,124900,34897550850,58300,58300,58400,58300,608
20250305,124800,34862078750,58300,58300,58500,58300,5907
20250305,124700,34517089800,58300,58300,58400,58300,949
20250305,124600,34461732100,58300,58200,58400,58200,1163
20250305,124500,34393888700,58200,58300,58400,58200,1197
20250305,124400,34324136850,58300,58300,58400,58300,1039
20250305,124300,34263560450,58300,58300,58300,58200,1070
20250305,124200,34201182550,58300,58300,58300,58200,786
20250305,124100,34155403150,58200,58200,58300,58200,1949
20250305,124000,34041858050,58300,58200,58300,58200,810
20250305,123900,33994681250,58200,58200,58300,58200,1880
20250305,123800,33885129650,58200,58200,58300,58200,1178
20250305,123700,33816568250,58200,58200,58300,58200,529
20250305,123600,33785779350,58200,58300,58300,58200,1653
20250305,123500,33689466150,58300,58200,58300,58200,1162
20250305,123400,33621787650,58200,58100,58300,58100,1891
20250305,123300,33511652250,58100,58200,58300,58100,1125
20250305,123200,33446150050,58200,58200,58300,58100,756
20250305,123100,33402158450,58200,58100,58300,58100,2818
20250305,123000,33238027050,58100,58100,58200,58100,2254
20250305,122900,33106893050,58100,58200,58300,58100,2792
20250305,122800,32944302050,58200,58250,58300,58200,704
20250305,122700,32903322150,58200,58200,58300,58200,1695
20250305,122600,32804569150,58200,58200,58300,58200,782
20250305,122500,32759046750,58200,58200,58300,58200,1827
20250305,122400,32652603150,58200,58200,58300,58200,2095
20250305,122300,32530572800,58200,58300,58400,58200,2356
20250305,122200,32393242000,58300,58300,58400,58300,3566
20250305,122100,32185233900,58300,58300,58400,58300,932
20250305,122000,32130866350,58300,58300,58400,58200,3071
20250305,121900,31951829950,58250,58200,58300,58200,812
20250305,121800,31904545050,58200,58200,58300,58200,778
20250305,121700,31859241500,58200,58200,58300,58200,1773
20250305,121600,31755951100,58200,58200,58300,58200,648
20250305,121500,31718235800,58200,58100,58300,58100,2220
20250305,121400,31588943200,58100,58200,58300,58100,1026
20250305,121300,31529246800,58200,58200,58300,58100,2860
20250305,121200,31362684350,58200,58100,58200,58100,930
20250305,121100,31308599550,58100,58200,58300,58100,833
20250305,121000,31260140050,58200,58100,58300,58100,2533
20250305,120900,31112769950,58100,58100,58200,58100,216
20250305,120800,31100215650,58100,58100,58300,58100,2231
20250305,120700,30970435200,58100,58100,58200,58000,895
20250305,120600,30918440900,58100,58000,58200,57900,2789
20250305,120500,30756456700,57900,58000,58100,57900,2059
20250305,120400,30636935500,58000,58000,58100,58000,1017
20250305,120300,30577925900,58000,58000,58100,58000,2722
20250305,120200,30419948600,58050,58000,58100,58000,563
20250305,120100,30387293350,58000,58000,58100,58000,2108
20250305,120000,30264878750,58000,58000,58100,58000,866
20250305,115900,30214647550,58000,58000,58100,58000,562
20250305,115800,30182047250,58000,58100,58200,58000,2001
20250305,115700,30065823950,58100,58100,58300,58100,983
20250305,115600,30008654700,58100,58100,58300,58100,2065
20250305,115500,29888534900,58100,58100,58200,58100,889
20250305,115400,29836846800,58100,58100,58200,58100,1790
20250305,115300,29732741500,58100,58300,58300,58100,719
20250305,115200,29690934300,58300,58200,58300,58200,1105
20250305,115100,29626613300,58200,58200,58300,58100,1354
20250305,115000,29547847400,58100,58100,58200,58000,1819
20250305,114900,29442182200,58100,58200,58200,58000,1062
20250305,114800,29380478350,58100,58000,58200,58000,777
20250305,114700,29335345850,58000,58150,58200,58000,1679
20250305,114600,29237725750,58100,58100,58200,58000,843
20250305,114500,29188785450,58100,58050,58200,58000,1323
20250305,114400,29111981850,58050,58000,58100,57900,1892
20250305,114300,29002156800,58000,58000,58100,57900,1165
20250305,114200,28934588900,58000,57900,58100,57900,1122
20250305,114100,28869525900,57900,57900,58000,57800,1069
20250305,114000,28807585750,57900,57900,58000,57800,1211
20250305,113900,28737433600,57900,57900,58000,57900,1845
20250305,113800,28630506900,57900,57900,58000,57800,1252
20250305,113700,28558013300,57900,57800,57900,57800,3018
20250305,113600,28383332900,57900,57750,57900,57750,3486
20250305,113500,28181798200,57700,57800,57900,57700,7927
20250305,113400,27723704300,57800,57850,57900,57800,565
20250305,113300,27691037550,57800,57800,57900,57800,1662
20250305,113200,27594972650,57800,57800,57900,57800,2244
20250305,113100,27465163900,57800,57900,57900,57800,1624
20250305,113000,27371235200,57800,57800,57900,57800,1783
20250305,112900,27268062300,57800,57700,57900,57700,2493
20250305,112800,27123967600,57800,57750,57800,57700,2525
20250305,112700,26978166250,57700,57700,57800,57700,837
20250305,112600,26929834100,57700,57700,57800,57700,1018
20250305,112500,26871071100,57700,57700,57800,57700,2167
20250305,112400,26745875350,57700,57700,57800,57700,1623
20250305,112300,26652225550,57700,57800,57800,57700,2860
20250305,112200,26487101250,57800,57700,57800,57700,676
20250305,112100,26448082950,57800,57800,57800,57700,2144
20250305,112000,26324224650,57800,57700,57800,57700,3603
20250305,111900,26116264250,57700,57700,57800,57700,1623
20250305,111800,26022613200,57700,57700,57800,57700,2854
20250305,111700,25857721500,57700,57700,57800,57700,670
20250305,111600,25819060900,57700,57600,57800,57600,3275
20250305,111500,25630129100,57600,57600,57700,57600,3752
20250305,111400,25413837400,57600,57600,57700,57600,3005
20250305,111300,25240540850,57700,57600,57700,57600,1179
20250305,111200,25172602250,57600,57600,57700,57600,585
20250305,111100,25138887400,57600,57600,57800,57600,7732
20250305,111000,24692940200,57600,57600,57700,57600,1092
20250305,110900,24629987000,57600,57600,57700,57600,2397
20250305,110800,24491802550,57600,57600,57700,57600,3428
20250305,110700,24294339200,57600,57700,57700,57600,1027
20250305,110600,24235177150,57600,57600,57700,57600,4257
20250305,110500,23989859300,57600,57600,57700,57600,2189
20250305,110400,23863728250,57600,57700,57800,57600,9046
20250305,110300,23342005500,57700,57700,57800,57700,1368
20250305,110200,23262985900,57700,57700,57800,57700,3936
20250305,110100,23035661950,57700,57700,57800,57700,1711
20250305,110000,22936836850,57800,57700,57800,57700,2828
20250305,105900,22773453650,57700,57800,57800,57600,1748
20250305,105800,22672519400,57700,57700,57800,57600,4336
20250305,105700,22422354750,57800,57900,58000,57700,14392
20250305,105600,21589560850,57900,58000,58000,57900,754
20250305,105500,21545872650,58000,58000,58100,57900,4422
20250305,105400,21289462650,58000,58000,58100,58000,1863
20250305,105300,21181407150,58100,58000,58100,58000,1523
20250305,105200,21093057600,58000,58000,58100,58000,2331
20250305,105100,20957710800,58000,58000,58100,58000,779
20250305,105000,20912521000,58100,57900,58100,57900,2292
20250305,104900,20779612800,57900,57900,58000,57900,2853
20250305,104800,20614339600,57900,57900,58000,57900,1994
20250305,104700,20498742150,57900,58000,58100,57900,1624
20250305,104600,20404589250,58100,57900,58100,57900,1477
20250305,104500,20318967000,58000,58100,58100,57900,8531
20250305,104400,19824053700,58100,58100,58200,58100,2042
20250305,104300,19705408500,58200,58100,58200,58000,1022
20250305,104200,19646026000,58200,58100,58200,58000,749
20250305,104100,19602507950,58100,58200,58200,58000,1177
20250305,104000,19534160300,58200,58100,58200,58000,4234
20250305,103900,19288185800,58100,58100,58200,58100,671
20250305,103800,19249196800,58200,58100,58200,58100,1496
20250305,103700,19162174400,58200,58200,58200,58100,893
20250305,103600,19110285050,58100,58000,58200,58000,2124
20250305,103500,18986844250,58100,58100,58200,58100,1257
20250305,103400,18913803750,58100,58000,58100,58000,1423
20250305,103300,18831186250,58000,58000,58100,57900,3302
20250305,103200,18639566450,58000,58200,58200,57900,3694
20250305,103100,18425286650,58100,58500,58500,58000,33187
20250305,103000,16493628300,58500,58500,58600,58400,16667
20250305,102900,15518615700,58600,58500,58600,58500,2433
20250305,102800,15376174600,58500,58600,58700,58500,2187
20250305,102700,15248026000,58600,58600,58700,58600,1223
20250305,102600,15176355900,58600,58600,58700,58600,1892
20250305,102500,15065359950,58600,58600,58700,58500,1128
20250305,102400,14999195250,58500,58500,58600,58500,2171
20250305,102300,14872023550,58500,58500,58600,58500,1288
20250305,102200,14796620750,58500,58600,58700,58500,2551
20250305,102100,14647047300,58600,58600,58700,58600,517
20250305,102000,14616744050,58700,58600,58700,58600,1639
20250305,101900,14520652700,58600,58600,58700,58600,1297
20250305,101800,14444547000,58600,58600,58700,58600,4107
20250305,101700,14203872500,58700,58600,58700,58600,1920
20250305,101600,14091183700,58700,58600,58700,58600,1287
20250305,101500,14015691500,58900,58700,58900,58600,1129
20250305,101400,13949433900,58600,58700,58800,58600,3506
20250305,101300,13743714350,58700,58850,59000,58700,2376
20250305,101200,13604004650,58850,58800,58900,58800,1406
20250305,101100,13521225400,58800,58800,58900,58800,430
20250305,101000,13495934300,58800,58700,58900,58700,1900
20250305,100900,13384182400,58800,58750,58800,58700,603
20250305,100800,13348767850,58700,58700,58800,58700,1480
20250305,100700,13261888250,58800,58700,58800,58600,1972
20250305,100600,13145997200,58600,58800,58800,58600,1511
20250305,100500,13057285400,58800,58600,58800,58600,1726
20250305,100400,12955867450,58600,58650,58800,58600,1762
20250305,100300,12852451600,58650,58600,58700,58600,2285
20250305,100200,12718396450,58600,58750,58800,58600,1566
20250305,100100,12626483550,58800,58700,58800,58700,742
20250305,100000,12582878800,58700,58600,58700,58600,3580
20250305,095900,12372884400,58600,58700,58800,58600,1804
20250305,095800,12267024850,58700,58700,58700,58600,3171
20250305,095700,12080911150,58700,58600,58700,58600,617
20250305,095600,12044721400,58600,58600,58700,58600,1473
20250305,095500,11958284850,58600,58500,58700,58500,3383
20250305,095400,11759983000,58600,58700,58800,58500,4438
20250305,095300,11500045800,58800,58700,58800,58600,7839
20250305,095200,11040182250,58700,58600,58800,58600,2126
20250305,095100,10915411450,58700,58600,58700,58600,4291
20250305,095000,10663561350,58700,58600,58700,58600,935
20250305,094900,10608717150,58700,58600,58700,58600,1119
20250305,094800,10543110400,58700,58800,58800,58500,18127
20250305,094700,9480480400,58700,58700,58900,58700,1538
20250305,094600,9390046900,58700,58800,58900,58700,3476
20250305,094500,9185562900,58900,58900,59000,58700,8017
20250305,094400,8713687100,58900,59000,59100,58900,12807
20250305,094300,7958328150,59000,59000,59100,59000,640
20250305,094200,7920561900,59000,59100,59100,59000,1094
20250305,094100,7855958300,59000,59100,59100,59000,1779
20250305,094000,7750879400,59100,59000,59100,59000,1892
20250305,093900,7639205450,59000,59100,59100,59000,2854
20250305,093800,7470569050,59000,59200,59300,59000,6130
20250305,093700,7108304800,59200,59300,59350,59200,2564
20250305,093600,6956302500,59200,59200,59300,59200,2343
20250305,093500,6817533800,59300,59400,59500,59200,11666
20250305,093400,6124931000,59500,59500,59500,59400,2467
20250305,093300,5978171700,59500,59500,59600,59400,3165
20250305,093200,5789908100,59500,59600,59600,59500,1426
20250305,093100,5704947700,59500,59600,59600,59500,929
20250305,093000,5649624300,59600,59500,59600,59500,1136
20250305,092900,5582002750,59500,59500,59550,59400,7713
20250305,092800,5123176750,59550,59550,59550,59500,906
20250305,092700,5069259300,59500,59600,59600,59500,1443
20250305,092600,4983276100,59600,59500,59600,59500,241
20250305,092500,4968933900,59500,59600,59700,59500,2152
20250305,092400,4840577200,59600,59550,59650,59550,1883
20250305,092300,4728339150,59550,59600,59600,59550,1192
20250305,092200,4657299850,59600,59600,59650,59500,2205
20250305,092100,4525910950,59600,59700,59800,59600,4434
20250305,092000,4261451500,59800,59600,59800,59500,3875
20250305,091900,4030175650,59600,59600,59600,59500,208
20250305,091800,4017784500,59500,59500,59600,59500,1648
20250305,091700,3919584000,59500,59700,59700,59500,1056
20250305,091600,3856646400,59700,59600,59700,59600,494
20250305,091500,3827199300,59600,59750,59800,59500,3432
20250305,091400,3622440450,59800,59700,59800,59700,407
20250305,091300,3598105600,59700,59600,59800,59500,5408
20250305,091200,3275572450,59600,59650,59700,59500,2373
20250305,091100,3134156750,59700,59400,59700,59400,4387
20250305,091000,2872418250,59500,59600,59600,59300,3978
20250305,090900,2635954750,59600,59800,59800,59500,3092
20250305,090800,2451502650,59700,59800,59900,59700,5217
20250305,090700,2139607650,59700,59800,59800,59700,3251
20250305,090600,1945487900,59800,59800,59800,59700,3306
20250305,090500,1747997800,59700,59600,59800,59600,4472
20250305,090400,1481151150,59600,59600,59700,59500,3144
20250305,090300,1293760650,59600,59500,59700,59500,2520
20250305,090200,1143564600,59600,59500,59700,59400,3670
20250305,090100,925023950,59500,59500,59600,59300,4343
20250305,090000,666832700,59400,59500,59600,59200,10919
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 200400 64889228500 57800 57800 57800 57800 79320
3 20250305 200300 64889228500 57800 57800 57800 57800 0
4 20250305 200200 64889228500 57800 57800 57800 57800 0
5 20250305 200100 64889228500 57800 57800 57800 57800 0
6 20250305 200000 64889228500 57800 57800 57800 57800 0
7 20250305 195900 64889228500 57800 57800 57800 57800 0
8 20250305 195800 64889228500 57800 57800 57800 57800 0
9 20250305 195700 64889228500 57800 57800 57800 57800 0
10 20250305 195600 64889228500 57800 57800 57800 57800 0
11 20250305 195500 64889228500 57800 57800 57800 57800 0
12 20250305 195400 64889228500 57800 57800 57800 57800 0
13 20250305 195300 64889228500 57800 57800 57800 57800 0
14 20250305 195200 64889228500 57800 57800 57800 57800 0
15 20250305 195100 64889228500 57800 57800 57800 57800 0
16 20250305 195000 64889228500 57800 57800 57800 57800 0
17 20250305 194900 64889228500 57800 57800 57800 57800 0
18 20250305 194800 64889228500 57800 57800 57800 57800 0
19 20250305 194700 64889228500 57800 57800 57800 57800 0
20 20250305 194600 64889228500 57800 57800 57800 57800 0
21 20250305 194500 64889228500 57800 57800 57800 57800 0
22 20250305 194400 64889228500 57800 57800 57800 57800 0
23 20250305 194300 64889228500 57800 57800 57800 57800 0
24 20250305 194200 64889228500 57800 57800 57800 57800 0
25 20250305 194100 64889228500 57800 57800 57800 57800 0
26 20250305 194000 64889228500 57800 57800 57800 57800 0
27 20250305 193900 64889228500 57800 57800 57800 57800 0
28 20250305 193800 64889228500 57800 57800 57800 57800 0
29 20250305 193700 64889228500 57800 57800 57800 57800 0
30 20250305 193600 64889228500 57800 57800 57800 57800 0
31 20250305 193500 64889228500 57800 57800 57800 57800 0
32 20250305 193400 64889228500 57800 57800 57800 57800 79320
33 20250305 193300 64889228500 57800 57800 57800 57800 0
34 20250305 193200 64889228500 57800 57800 57800 57800 0
35 20250305 193100 64889228500 57800 57800 57800 57800 0
36 20250305 193000 64889228500 57800 57800 57800 57800 0
37 20250305 192900 64889228500 57800 57800 57800 57800 0
38 20250305 192800 64889228500 57800 57800 57800 57800 0
39 20250305 192700 64889228500 57800 57800 57800 57800 0
40 20250305 192600 64889228500 57800 57800 57800 57800 0
41 20250305 192500 64889228500 57800 57800 57800 57800 0
42 20250305 192400 64889228500 57800 57800 57800 57800 0
43 20250305 192300 64889228500 57800 57800 57800 57800 0
44 20250305 192200 64889228500 57800 57800 57800 57800 0
45 20250305 192100 64889228500 57800 57800 57800 57800 0
46 20250305 192000 64889228500 57800 57800 57800 57800 0
47 20250305 191900 64889228500 57800 57800 57800 57800 0
48 20250305 191800 64889228500 57800 57800 57800 57800 0
49 20250305 191700 64889228500 57800 57800 57800 57800 0
50 20250305 191600 64889228500 57800 57800 57800 57800 0
51 20250305 191500 64889228500 57800 57800 57800 57800 0
52 20250305 191400 64889228500 57800 57800 57800 57800 0
53 20250305 191300 64889228500 57800 57800 57800 57800 0
54 20250305 191200 64889228500 57800 57800 57800 57800 0
55 20250305 191100 64889228500 57800 57800 57800 57800 0
56 20250305 191000 64889228500 57800 57800 57800 57800 0
57 20250305 190900 64889228500 57800 57800 57800 57800 0
58 20250305 190800 64889228500 57800 57800 57800 57800 0
59 20250305 190700 64889228500 57800 57800 57800 57800 0
60 20250305 190600 64889228500 57800 57800 57800 57800 0
61 20250305 190500 64889228500 57800 57800 57800 57800 0
62 20250305 190400 64889228500 57800 57800 57800 57800 79320
63 20250305 190300 64889228500 57800 57800 57800 57800 0
64 20250305 190200 64889228500 57800 57800 57800 57800 0
65 20250305 190100 64889228500 57800 57800 57800 57800 0
66 20250305 190000 64889228500 57800 57800 57800 57800 0
67 20250305 185900 64889228500 57800 57800 57800 57800 0
68 20250305 185800 64889228500 57800 57800 57800 57800 0
69 20250305 185700 64889228500 57800 57800 57800 57800 0
70 20250305 185600 64889228500 57800 57800 57800 57800 0
71 20250305 185500 64889228500 57800 57800 57800 57800 0
72 20250305 185400 64889228500 57800 57800 57800 57800 0
73 20250305 185300 64889228500 57800 57800 57800 57800 0
74 20250305 185200 64889228500 57800 57800 57800 57800 0
75 20250305 185100 64889228500 57800 57800 57800 57800 0
76 20250305 185000 64889228500 57800 57800 57800 57800 0
77 20250305 184900 64889228500 57800 57800 57800 57800 0
78 20250305 184800 64889228500 57800 57800 57800 57800 0
79 20250305 184700 64889228500 57800 57800 57800 57800 0
80 20250305 184600 64889228500 57800 57800 57800 57800 0
81 20250305 184500 64889228500 57800 57800 57800 57800 0
82 20250305 184400 64889228500 57800 57800 57800 57800 0
83 20250305 184300 64889228500 57800 57800 57800 57800 0
84 20250305 184200 64889228500 57800 57800 57800 57800 0
85 20250305 184100 64889228500 57800 57800 57800 57800 0
86 20250305 184000 64889228500 57800 57800 57800 57800 0
87 20250305 183900 64889228500 57800 57800 57800 57800 0
88 20250305 183800 64889228500 57800 57800 57800 57800 0
89 20250305 183700 64889228500 57800 57800 57800 57800 0
90 20250305 183600 64889228500 57800 57800 57800 57800 0
91 20250305 183500 64889228500 57800 57800 57800 57800 0
92 20250305 183400 64889228500 57800 57800 57800 57800 79320
93 20250305 183300 64889228500 57800 57800 57800 57800 0
94 20250305 183200 64889228500 57800 57800 57800 57800 0
95 20250305 183100 64889228500 57800 57800 57800 57800 0
96 20250305 183000 64889228500 57800 57800 57800 57800 0
97 20250305 182900 64889228500 57800 57800 57800 57800 0
98 20250305 182800 64889228500 57800 57800 57800 57800 0
99 20250305 182700 64889228500 57800 57800 57800 57800 0
100 20250305 182600 64889228500 57800 57800 57800 57800 0
101 20250305 182500 64889228500 57800 57800 57800 57800 0
102 20250305 182400 64889228500 57800 57800 57800 57800 0
103 20250305 182300 64889228500 57800 57800 57800 57800 0
104 20250305 182200 64889228500 57800 57800 57800 57800 0
105 20250305 182100 64889228500 57800 57800 57800 57800 0
106 20250305 182000 64889228500 57800 57800 57800 57800 0
107 20250305 181900 64889228500 57800 57800 57800 57800 0
108 20250305 181800 64889228500 57800 57800 57800 57800 0
109 20250305 181700 64889228500 57800 57800 57800 57800 0
110 20250305 181600 64889228500 57800 57800 57800 57800 0
111 20250305 181500 64889228500 57800 57800 57800 57800 0
112 20250305 181400 64889228500 57800 57800 57800 57800 0
113 20250305 181300 64889228500 57800 57800 57800 57800 0
114 20250305 181200 64889228500 57800 57800 57800 57800 0
115 20250305 181100 64889228500 57800 57800 57800 57800 0
116 20250305 181000 64889228500 57800 57800 57800 57800 0
117 20250305 180900 64889228500 57800 57800 57800 57800 0
118 20250305 180800 64889228500 57800 57800 57800 57800 0
119 20250305 180700 64889228500 57800 57800 57800 57800 0
120 20250305 180600 64889228500 57800 57800 57800 57800 0
121 20250305 180500 64889228500 57800 57800 57800 57800 0
122 20250305 180400 64889228500 57800 57800 57800 57800 79320
123 20250305 180300 64889228500 57800 57800 57800 57800 0
124 20250305 180200 64889228500 57800 57800 57800 57800 0
125 20250305 180100 64889228500 57800 57800 57800 57800 0
126 20250305 180000 64889228500 57800 57800 57800 57800 0
127 20250305 175900 64889228500 57800 57800 57800 57800 0
128 20250305 175800 64889228500 57800 57800 57800 57800 0
129 20250305 175700 64889228500 57800 57800 57800 57800 0
130 20250305 175600 64889228500 57800 57800 57800 57800 0
131 20250305 175500 64889228500 57800 57800 57800 57800 0
132 20250305 175400 64889228500 57800 57800 57800 57800 0
133 20250305 175300 64889228500 57800 57800 57800 57800 0
134 20250305 175200 64889228500 57800 57800 57800 57800 0
135 20250305 175100 64889228500 57800 57800 57800 57800 0
136 20250305 175000 64889228500 57800 57800 57800 57800 0
137 20250305 174900 64889228500 57800 57800 57800 57800 0
138 20250305 174800 64889228500 57800 57800 57800 57800 0
139 20250305 174700 64889228500 57800 57800 57800 57800 0
140 20250305 174600 64889228500 57800 57800 57800 57800 0
141 20250305 174500 64889228500 57800 57800 57800 57800 0
142 20250305 174400 64889228500 57800 57800 57800 57800 0
143 20250305 174300 64889228500 57800 57800 57800 57800 0
144 20250305 174200 64889228500 57800 57800 57800 57800 0
145 20250305 174100 64889228500 57800 57800 57800 57800 0
146 20250305 174000 64889228500 57800 57800 57800 57800 0
147 20250305 173900 64889228500 57800 57800 57800 57800 0
148 20250305 173800 64889228500 57800 57800 57800 57800 0
149 20250305 173700 64889228500 57800 57800 57800 57800 0
150 20250305 173600 64889228500 57800 57800 57800 57800 0
151 20250305 173500 64889228500 57800 57800 57800 57800 0
152 20250305 173400 64889228500 57800 57800 57800 57800 79320
153 20250305 173300 64889228500 57800 57800 57800 57800 0
154 20250305 173200 64889228500 57800 57800 57800 57800 0
155 20250305 173100 64889228500 57800 57800 57800 57800 0
156 20250305 173000 64889228500 57800 57800 57800 57800 0
157 20250305 172900 64889228500 57800 57800 57800 57800 0
158 20250305 172800 64889228500 57800 57800 57800 57800 0
159 20250305 172700 64889228500 57800 57800 57800 57800 0
160 20250305 172600 64889228500 57800 57800 57800 57800 0
161 20250305 172500 64889228500 57800 57800 57800 57800 0
162 20250305 172400 64889228500 57800 57800 57800 57800 0
163 20250305 172300 64889228500 57800 57800 57800 57800 0
164 20250305 172200 64889228500 57800 57800 57800 57800 0
165 20250305 172100 64889228500 57800 57800 57800 57800 0
166 20250305 172000 64889228500 57800 57800 57800 57800 0
167 20250305 171900 64889228500 57800 57800 57800 57800 0
168 20250305 171800 64889228500 57800 57800 57800 57800 0
169 20250305 171700 64889228500 57800 57800 57800 57800 0
170 20250305 171600 64889228500 57800 57800 57800 57800 0
171 20250305 171500 64889228500 57800 57800 57800 57800 0
172 20250305 171400 64889228500 57800 57800 57800 57800 0
173 20250305 171300 64889228500 57800 57800 57800 57800 0
174 20250305 171200 64889228500 57800 57800 57800 57800 0
175 20250305 171100 64889228500 57800 57800 57800 57800 0
176 20250305 171000 64889228500 57800 57800 57800 57800 0
177 20250305 170900 64889228500 57800 57800 57800 57800 0
178 20250305 170800 64889228500 57800 57800 57800 57800 0
179 20250305 170700 64889228500 57800 57800 57800 57800 0
180 20250305 170600 64889228500 57800 57800 57800 57800 0
181 20250305 170500 64889228500 57800 57800 57800 57800 0
182 20250305 170400 64889228500 57800 57800 57800 57800 79320
183 20250305 170300 64889228500 57800 57800 57800 57800 0
184 20250305 170200 64889228500 57800 57800 57800 57800 0
185 20250305 170100 64889228500 57800 57800 57800 57800 0
186 20250305 170000 64889228500 57800 57800 57800 57800 0
187 20250305 165900 64889228500 57800 57800 57800 57800 0
188 20250305 165800 64889228500 57800 57800 57800 57800 0
189 20250305 165700 64889228500 57800 57800 57800 57800 0
190 20250305 165600 64889228500 57800 57800 57800 57800 0
191 20250305 165500 64889228500 57800 57800 57800 57800 0
192 20250305 165400 64889228500 57800 57800 57800 57800 0
193 20250305 165300 64889228500 57800 57800 57800 57800 0
194 20250305 165200 64889228500 57800 57800 57800 57800 0
195 20250305 165100 64889228500 57800 57800 57800 57800 0
196 20250305 165000 64889228500 57800 57800 57800 57800 0
197 20250305 164900 64889228500 57800 57800 57800 57800 0
198 20250305 164800 64889228500 57800 57800 57800 57800 0
199 20250305 164700 64889228500 57800 57800 57800 57800 0
200 20250305 164600 64889228500 57800 57800 57800 57800 0
201 20250305 164500 64889228500 57800 57800 57800 57800 0
202 20250305 164400 64889228500 57800 57800 57800 57800 0
203 20250305 164300 64889228500 57800 57800 57800 57800 0
204 20250305 164200 64889228500 57800 57800 57800 57800 0
205 20250305 164100 64889228500 57800 57800 57800 57800 0
206 20250305 164000 64889228500 57800 57800 57800 57800 0
207 20250305 163900 64889228500 57800 57800 57800 57800 0
208 20250305 163800 64889228500 57800 57800 57800 57800 0
209 20250305 163700 64889228500 57800 57800 57800 57800 0
210 20250305 163600 64889228500 57800 57800 57800 57800 0
211 20250305 163500 64889228500 57800 57800 57800 57800 0
212 20250305 163400 64889228500 57800 57800 57800 57800 79320
213 20250305 163300 64889228500 57800 57800 57800 57800 0
214 20250305 163200 64889228500 57800 57800 57800 57800 0
215 20250305 163100 64889228500 57800 57800 57800 57800 0
216 20250305 163000 64889228500 57800 57800 57800 57800 0
217 20250305 162900 64889228500 57800 57800 57800 57800 0
218 20250305 162800 64889228500 57800 57800 57800 57800 0
219 20250305 162700 64889228500 57800 57800 57800 57800 0
220 20250305 162600 64889228500 57800 57800 57800 57800 0
221 20250305 162500 64889228500 57800 57800 57800 57800 0
222 20250305 162400 64889228500 57800 57800 57800 57800 0
223 20250305 162300 64889228500 57800 57800 57800 57800 0
224 20250305 162200 64889228500 57800 57800 57800 57800 0
225 20250305 162100 64889228500 57800 57800 57800 57800 0
226 20250305 162000 64889228500 57800 57800 57800 57800 0
227 20250305 161900 64889228500 57800 57800 57800 57800 0
228 20250305 161800 64889228500 57800 57800 57800 57800 0
229 20250305 161700 64889228500 57800 57800 57800 57800 0
230 20250305 161600 64889228500 57800 57800 57800 57800 0
231 20250305 161500 64889228500 57800 57800 57800 57800 0
232 20250305 161400 64889228500 57800 57800 57800 57800 0
233 20250305 161300 64889228500 57800 57800 57800 57800 0
234 20250305 161200 64889228500 57800 57800 57800 57800 0
235 20250305 161100 64889228500 57800 57800 57800 57800 0
236 20250305 161000 64889228500 57800 57800 57800 57800 0
237 20250305 160900 64889228500 57800 57800 57800 57800 0
238 20250305 160800 64889228500 57800 57800 57800 57800 0
239 20250305 160700 64889228500 57800 57800 57800 57800 0
240 20250305 160600 64889228500 57800 57800 57800 57800 0
241 20250305 160500 64889228500 57800 57800 57800 57800 0
242 20250305 160400 64889228500 57800 57800 57800 57800 79320
243 20250305 160300 64889228500 57800 57800 57800 57800 0
244 20250305 160200 64889228500 57800 57800 57800 57800 0
245 20250305 160100 64889228500 57800 57800 57800 57800 0
246 20250305 160000 64889228500 57800 57800 57800 57800 0
247 20250305 155900 64889228500 57800 57800 57800 57800 0
248 20250305 155800 64889228500 57800 57800 57800 57800 0
249 20250305 155700 64889228500 57800 57800 57800 57800 0
250 20250305 155600 64889228500 57800 57800 57800 57800 0
251 20250305 155500 64889228500 57800 57800 57800 57800 0
252 20250305 155400 64889228500 57800 57800 57800 57800 0
253 20250305 155300 64889228500 57800 57800 57800 57800 0
254 20250305 155200 64889228500 57800 57800 57800 57800 0
255 20250305 155100 64889228500 57800 57800 57800 57800 0
256 20250305 155000 64889228500 57800 57800 57800 57800 0
257 20250305 154900 64889228500 57800 57800 57800 57800 0
258 20250305 154800 64889228500 57800 57800 57800 57800 0
259 20250305 154700 64889228500 57800 57800 57800 57800 0
260 20250305 154600 64889228500 57800 57800 57800 57800 0
261 20250305 154500 64889228500 57800 57800 57800 57800 0
262 20250305 154400 64889228500 57800 57800 57800 57800 0
263 20250305 154300 64889228500 57800 57800 57800 57800 0
264 20250305 154200 64889228500 57800 57800 57800 57800 0
265 20250305 154100 64889228500 57800 57800 57800 57800 0
266 20250305 154000 64889228500 57800 57800 57800 57800 0
267 20250305 153900 64889228500 57800 57800 57800 57800 0
268 20250305 153800 64889228500 57800 57800 57800 57800 0
269 20250305 153700 64889228500 57800 57800 57800 57800 0
270 20250305 153600 64889228500 57800 57800 57800 57800 0
271 20250305 153500 64889228500 57800 57800 57800 57800 0
272 20250305 153400 64889228500 57800 57800 57800 57800 79320
273 20250305 153300 64889228500 57800 57800 57800 57800 0
274 20250305 153200 64889228500 57800 57800 57800 57800 0
275 20250305 153100 64889228500 57800 57800 57800 57800 0
276 20250305 153000 64889228500 57800 57800 57800 57800 79320
277 20250305 152900 60304532500 58000 58000 58000 58000 0
278 20250305 152800 60304532500 58000 58000 58000 58000 0
279 20250305 152700 60304532500 58000 58000 58000 58000 0
280 20250305 152600 60304532500 58000 58000 58000 58000 0
281 20250305 152500 60304532500 58000 58000 58000 58000 0
282 20250305 152400 60304532500 58000 58000 58000 58000 0
283 20250305 152300 60304532500 58000 58000 58000 58000 0
284 20250305 152200 60304532500 58000 58000 58000 58000 0
285 20250305 152100 60304532500 58000 58000 58000 58000 0
286 20250305 152000 60304532500 58000 58000 58000 58000 0
287 20250305 151900 60304532500 58000 57900 58000 57900 6389
288 20250305 151800 59934420000 57900 58000 58000 57900 2776
289 20250305 151700 59773624500 57900 57900 58000 57900 2952
290 20250305 151600 59602537200 58000 58000 58000 57900 1761
291 20250305 151500 59500453350 58000 57800 58000 57700 21539
292 20250305 151400 58255018700 57800 57700 57800 57700 1689
293 20250305 151300 58157490500 57800 57750 57800 57700 1849
294 20250305 151200 58050763250 57750 57700 57800 57700 928
295 20250305 151100 57997188450 57700 57700 57800 57700 2218
296 20250305 151000 57869197750 57700 57700 57800 57700 1937
297 20250305 150900 57757367550 57700 57700 57800 57700 1401
298 20250305 150800 57676520100 57700 57700 57800 57700 1429
299 20250305 150700 57594060500 57700 57700 57800 57700 1338
300 20250305 150600 57516851300 57700 57700 57800 57700 1266
301 20250305 150500 57443796550 57700 57800 57900 57700 4465
302 20250305 150400 57185693750 57800 57800 57900 57800 1360
303 20250305 150300 57107078250 57800 57700 57900 57700 11091
304 20250305 150200 56466050950 57700 57700 57800 57700 634
305 20250305 150100 56429465200 57800 57700 57800 57700 1162
306 20250305 150000 56362372400 57800 57700 57800 57700 3613
307 20250305 145900 56153845500 57700 57700 57800 57700 3913
308 20250305 145800 55927862600 57700 57700 57800 57700 9583
309 20250305 145700 55374119050 57700 57700 57800 57700 1316
310 20250305 145600 55298182850 57700 57700 57800 57700 5792
311 20250305 145500 54963555350 57700 57800 57800 57600 18517
312 20250305 145400 53894612350 57700 57700 57800 57700 1207
313 20250305 145300 53824963950 57700 57700 57800 57700 2841
314 20250305 145200 53660930150 57700 57700 57800 57700 2591
315 20250305 145100 53511323750 57700 57700 57800 57700 2785
316 20250305 145000 53350475800 57700 57700 57800 57700 1903
317 20250305 144900 53240607500 57700 57700 57800 57700 2322
318 20250305 144800 53106617000 57700 57700 57800 57700 2786
319 20250305 144700 52945759000 57700 57700 57800 57700 1377
320 20250305 144600 52866279600 57700 57700 57800 57700 2800
321 20250305 144500 52704614750 57700 57700 57800 57700 5820
322 20250305 144400 52368356250 57700 57800 57900 57700 6461
323 20250305 144300 51995036000 57900 57800 57900 57800 1367
324 20250305 144200 51916019800 57800 57800 57900 57800 1662
325 20250305 144100 51819952500 57800 57800 57900 57800 2870
326 20250305 144000 51653918700 57800 57800 57900 57800 1773
327 20250305 143900 51551387300 57800 57800 57900 57800 4397
328 20250305 143800 51297138700 57800 57700 57900 57700 5902
329 20250305 143700 50956026000 57700 57800 57900 57700 11159
330 20250305 143600 50311022800 57800 57800 58000 57800 8774
331 20250305 143500 49803181000 57800 58000 58000 57800 9378
332 20250305 143400 49260080900 58000 58000 58100 57900 6912
333 20250305 143300 48859120500 57900 58000 58100 57900 2777
334 20250305 143200 48698130600 58000 58000 58100 58000 2453
335 20250305 143100 48555743400 58100 58000 58100 57900 3020
336 20250305 143000 48380640300 58000 57900 58000 57900 2768
337 20250305 142900 48220267200 57900 57900 58000 57900 1363
338 20250305 142800 48141340900 57900 57900 58000 57900 1556
339 20250305 142700 48051202600 57900 57900 58000 57900 2564
340 20250305 142600 47902665200 57900 58000 58000 57800 5946
341 20250305 142500 47558561300 58000 58000 58100 57900 2851
342 20250305 142400 47393069900 58000 58000 58100 57900 1493
343 20250305 142300 47306502200 58000 58000 58100 58000 1813
344 20250305 142200 47201344700 58000 58000 58100 57900 1608
345 20250305 142100 47108079200 58000 58000 58100 57900 6049
346 20250305 142000 46757636300 58000 58000 58100 58000 2968
347 20250305 141900 46585341450 58000 58000 58100 58000 1627
348 20250305 141800 46490972250 58100 58000 58100 58000 2499
349 20250305 141700 46345913050 58000 58000 58100 58000 3748
350 20250305 141600 46128516250 58000 58200 58200 58000 1555
351 20250305 141500 46038211850 58200 58200 58200 57900 8525
352 20250305 141400 45543920800 58100 58100 58200 58000 1821
353 20250305 141300 45438165550 58100 58100 58200 58100 2002
354 20250305 141200 45321744150 58100 58000 58200 58000 7045
355 20250305 141100 44912825050 58000 58100 58100 58000 2719
356 20250305 141000 44754990950 58000 58100 58100 58000 1506
357 20250305 140900 44667580300 58100 58100 58200 58000 1295
358 20250305 140800 44592355000 58100 58100 58200 58000 1799
359 20250305 140700 44487905900 58100 58100 58200 58000 3311
360 20250305 140600 44295653300 58100 58100 58300 58000 8031
361 20250305 140500 43828788800 58100 58100 58300 58100 1267
362 20250305 140400 43755113200 58100 58200 58300 58100 2780
363 20250305 140300 43593232150 58300 58200 58300 58200 1438
364 20250305 140200 43509517500 58200 58200 58300 58200 1995
365 20250305 140100 43393404900 58400 58200 58400 58200 4967
366 20250305 140000 43104127300 58200 58400 58400 58200 4407
367 20250305 135900 42847456100 58300 58300 58400 58300 2203
368 20250305 135800 42718919700 58300 58300 58400 58300 1450
369 20250305 135700 42634377900 58300 58300 58400 58300 1360
370 20250305 135600 42555077400 58300 58300 58400 58300 2116
371 20250305 135500 42431608700 58300 58300 58400 58300 1482
372 20250305 135400 42345166900 58400 58300 58400 58300 2706
373 20250305 135300 42187278450 58300 58300 58400 58300 1123
374 20250305 135200 42121793900 58300 58300 58400 58300 2799
375 20250305 135100 41958489100 58300 58300 58400 58300 887
376 20250305 135000 41906773900 58300 58400 58500 58300 2085
377 20250305 134900 41785027700 58400 58500 58500 58300 1686
378 20250305 134800 41686572600 58400 58400 58500 58400 1613
379 20250305 134700 41592358300 58400 58300 58500 58300 2041
380 20250305 134600 41473239600 58300 58300 58500 58300 1317
381 20250305 134500 41396389200 58300 58300 58500 58300 2785
382 20250305 134400 41233782900 58300 58400 58500 58300 2152
383 20250305 134300 41108192400 58300 58500 58500 58300 1783
384 20250305 134200 41004046100 58400 58400 58500 58300 1303
385 20250305 134100 40928008500 58400 58400 58500 58300 1473
386 20250305 134000 40842021900 58400 58300 58500 58300 3021
387 20250305 133900 40665733200 58300 58400 58400 58300 1825
388 20250305 133800 40559255500 58400 58300 58500 58200 5846
389 20250305 133700 40217980000 58200 58300 58400 58200 2394
390 20250305 133600 40078491000 58300 58400 58500 58200 3504
391 20250305 133500 39873911100 58400 58400 58500 58400 3889
392 20250305 133400 39646690600 58400 58400 58500 58400 2132
393 20250305 133300 39522124100 58400 58400 58500 58400 2449
394 20250305 133200 39378988000 58400 58400 58500 58400 1256
395 20250305 133100 39305605900 58400 58400 58500 58400 1932
396 20250305 133000 39192694900 58500 58400 58500 58400 2479
397 20250305 132900 39047798800 58400 58400 58500 58400 6089
398 20250305 132800 38691687600 58400 58400 58500 58400 2196
399 20250305 132700 38563326800 58400 58400 58500 58400 1189
400 20250305 132600 38493877500 58400 58400 58500 58400 2441
401 20250305 132500 38351200100 58400 58300 58500 58300 1470
402 20250305 132400 38265390400 58300 58400 58500 58300 1086
403 20250305 132300 38201972200 58400 58400 58500 58300 5034
404 20250305 132200 37907739900 58400 58400 58500 58400 1447
405 20250305 132100 37823198050 58400 58500 58600 58400 2758
406 20250305 132000 37661968650 58500 58500 58600 58500 1874
407 20250305 131900 37552283650 58500 58500 58600 58400 2158
408 20250305 131800 37426096450 58400 58500 58500 58400 1159
409 20250305 131700 37358366450 58400 58500 58600 58400 2100
410 20250305 131600 37235531800 58500 58500 58600 58400 1606
411 20250305 131500 37141649600 58500 58500 58600 58500 1556
412 20250305 131400 37050565000 58500 58400 58600 58400 3038
413 20250305 131300 36872881400 58400 58400 58500 58400 633
414 20250305 131200 36835903100 58400 58400 58500 58300 963
415 20250305 131100 36779646750 58400 58400 58500 58300 1168
416 20250305 131000 36711452350 58400 58400 58500 58400 1663
417 20250305 130900 36614286550 58400 58400 58500 58300 1586
418 20250305 130800 36521676550 58400 58400 58500 58400 687
419 20250305 130700 36481546550 58400 58400 58500 58350 942
420 20250305 130600 36426531250 58400 58400 58500 58400 708
421 20250305 130500 36385167500 58500 58300 58500 58300 1654
422 20250305 130400 36288526800 58300 58200 58500 58200 2341
423 20250305 130300 36151849100 58200 58200 58350 58200 747
424 20250305 130200 36108312300 58300 58300 58400 58300 2162
425 20250305 130100 35982166700 58300 58300 58400 58300 1069
426 20250305 130000 35919793750 58300 58200 58400 58200 1507
427 20250305 125900 35831951550 58300 58200 58400 58200 1045
428 20250305 125800 35771089750 58200 58300 58350 58200 958
429 20250305 125700 35715268300 58200 58300 58400 58200 3096
430 20250305 125600 35534689750 58300 58300 58350 58200 1888
431 20250305 125500 35424659500 58300 58300 58400 58300 2690
432 20250305 125400 35267691750 58300 58350 58400 58300 584
433 20250305 125300 35233641300 58300 58350 58400 58300 2101
434 20250305 125200 35111051100 58300 58300 58400 58300 784
435 20250305 125100 35065341800 58300 58500 58500 58300 1012
436 20250305 125000 35006247500 58500 58300 58500 58300 1862
437 20250305 124900 34897550850 58300 58300 58400 58300 608
438 20250305 124800 34862078750 58300 58300 58500 58300 5907
439 20250305 124700 34517089800 58300 58300 58400 58300 949
440 20250305 124600 34461732100 58300 58200 58400 58200 1163
441 20250305 124500 34393888700 58200 58300 58400 58200 1197
442 20250305 124400 34324136850 58300 58300 58400 58300 1039
443 20250305 124300 34263560450 58300 58300 58300 58200 1070
444 20250305 124200 34201182550 58300 58300 58300 58200 786
445 20250305 124100 34155403150 58200 58200 58300 58200 1949
446 20250305 124000 34041858050 58300 58200 58300 58200 810
447 20250305 123900 33994681250 58200 58200 58300 58200 1880
448 20250305 123800 33885129650 58200 58200 58300 58200 1178
449 20250305 123700 33816568250 58200 58200 58300 58200 529
450 20250305 123600 33785779350 58200 58300 58300 58200 1653
451 20250305 123500 33689466150 58300 58200 58300 58200 1162
452 20250305 123400 33621787650 58200 58100 58300 58100 1891
453 20250305 123300 33511652250 58100 58200 58300 58100 1125
454 20250305 123200 33446150050 58200 58200 58300 58100 756
455 20250305 123100 33402158450 58200 58100 58300 58100 2818
456 20250305 123000 33238027050 58100 58100 58200 58100 2254
457 20250305 122900 33106893050 58100 58200 58300 58100 2792
458 20250305 122800 32944302050 58200 58250 58300 58200 704
459 20250305 122700 32903322150 58200 58200 58300 58200 1695
460 20250305 122600 32804569150 58200 58200 58300 58200 782
461 20250305 122500 32759046750 58200 58200 58300 58200 1827
462 20250305 122400 32652603150 58200 58200 58300 58200 2095
463 20250305 122300 32530572800 58200 58300 58400 58200 2356
464 20250305 122200 32393242000 58300 58300 58400 58300 3566
465 20250305 122100 32185233900 58300 58300 58400 58300 932
466 20250305 122000 32130866350 58300 58300 58400 58200 3071
467 20250305 121900 31951829950 58250 58200 58300 58200 812
468 20250305 121800 31904545050 58200 58200 58300 58200 778
469 20250305 121700 31859241500 58200 58200 58300 58200 1773
470 20250305 121600 31755951100 58200 58200 58300 58200 648
471 20250305 121500 31718235800 58200 58100 58300 58100 2220
472 20250305 121400 31588943200 58100 58200 58300 58100 1026
473 20250305 121300 31529246800 58200 58200 58300 58100 2860
474 20250305 121200 31362684350 58200 58100 58200 58100 930
475 20250305 121100 31308599550 58100 58200 58300 58100 833
476 20250305 121000 31260140050 58200 58100 58300 58100 2533
477 20250305 120900 31112769950 58100 58100 58200 58100 216
478 20250305 120800 31100215650 58100 58100 58300 58100 2231
479 20250305 120700 30970435200 58100 58100 58200 58000 895
480 20250305 120600 30918440900 58100 58000 58200 57900 2789
481 20250305 120500 30756456700 57900 58000 58100 57900 2059
482 20250305 120400 30636935500 58000 58000 58100 58000 1017
483 20250305 120300 30577925900 58000 58000 58100 58000 2722
484 20250305 120200 30419948600 58050 58000 58100 58000 563
485 20250305 120100 30387293350 58000 58000 58100 58000 2108
486 20250305 120000 30264878750 58000 58000 58100 58000 866
487 20250305 115900 30214647550 58000 58000 58100 58000 562
488 20250305 115800 30182047250 58000 58100 58200 58000 2001
489 20250305 115700 30065823950 58100 58100 58300 58100 983
490 20250305 115600 30008654700 58100 58100 58300 58100 2065
491 20250305 115500 29888534900 58100 58100 58200 58100 889
492 20250305 115400 29836846800 58100 58100 58200 58100 1790
493 20250305 115300 29732741500 58100 58300 58300 58100 719
494 20250305 115200 29690934300 58300 58200 58300 58200 1105
495 20250305 115100 29626613300 58200 58200 58300 58100 1354
496 20250305 115000 29547847400 58100 58100 58200 58000 1819
497 20250305 114900 29442182200 58100 58200 58200 58000 1062
498 20250305 114800 29380478350 58100 58000 58200 58000 777
499 20250305 114700 29335345850 58000 58150 58200 58000 1679
500 20250305 114600 29237725750 58100 58100 58200 58000 843
501 20250305 114500 29188785450 58100 58050 58200 58000 1323
502 20250305 114400 29111981850 58050 58000 58100 57900 1892
503 20250305 114300 29002156800 58000 58000 58100 57900 1165
504 20250305 114200 28934588900 58000 57900 58100 57900 1122
505 20250305 114100 28869525900 57900 57900 58000 57800 1069
506 20250305 114000 28807585750 57900 57900 58000 57800 1211
507 20250305 113900 28737433600 57900 57900 58000 57900 1845
508 20250305 113800 28630506900 57900 57900 58000 57800 1252
509 20250305 113700 28558013300 57900 57800 57900 57800 3018
510 20250305 113600 28383332900 57900 57750 57900 57750 3486
511 20250305 113500 28181798200 57700 57800 57900 57700 7927
512 20250305 113400 27723704300 57800 57850 57900 57800 565
513 20250305 113300 27691037550 57800 57800 57900 57800 1662
514 20250305 113200 27594972650 57800 57800 57900 57800 2244
515 20250305 113100 27465163900 57800 57900 57900 57800 1624
516 20250305 113000 27371235200 57800 57800 57900 57800 1783
517 20250305 112900 27268062300 57800 57700 57900 57700 2493
518 20250305 112800 27123967600 57800 57750 57800 57700 2525
519 20250305 112700 26978166250 57700 57700 57800 57700 837
520 20250305 112600 26929834100 57700 57700 57800 57700 1018
521 20250305 112500 26871071100 57700 57700 57800 57700 2167
522 20250305 112400 26745875350 57700 57700 57800 57700 1623
523 20250305 112300 26652225550 57700 57800 57800 57700 2860
524 20250305 112200 26487101250 57800 57700 57800 57700 676
525 20250305 112100 26448082950 57800 57800 57800 57700 2144
526 20250305 112000 26324224650 57800 57700 57800 57700 3603
527 20250305 111900 26116264250 57700 57700 57800 57700 1623
528 20250305 111800 26022613200 57700 57700 57800 57700 2854
529 20250305 111700 25857721500 57700 57700 57800 57700 670
530 20250305 111600 25819060900 57700 57600 57800 57600 3275
531 20250305 111500 25630129100 57600 57600 57700 57600 3752
532 20250305 111400 25413837400 57600 57600 57700 57600 3005
533 20250305 111300 25240540850 57700 57600 57700 57600 1179
534 20250305 111200 25172602250 57600 57600 57700 57600 585
535 20250305 111100 25138887400 57600 57600 57800 57600 7732
536 20250305 111000 24692940200 57600 57600 57700 57600 1092
537 20250305 110900 24629987000 57600 57600 57700 57600 2397
538 20250305 110800 24491802550 57600 57600 57700 57600 3428
539 20250305 110700 24294339200 57600 57700 57700 57600 1027
540 20250305 110600 24235177150 57600 57600 57700 57600 4257
541 20250305 110500 23989859300 57600 57600 57700 57600 2189
542 20250305 110400 23863728250 57600 57700 57800 57600 9046
543 20250305 110300 23342005500 57700 57700 57800 57700 1368
544 20250305 110200 23262985900 57700 57700 57800 57700 3936
545 20250305 110100 23035661950 57700 57700 57800 57700 1711
546 20250305 110000 22936836850 57800 57700 57800 57700 2828
547 20250305 105900 22773453650 57700 57800 57800 57600 1748
548 20250305 105800 22672519400 57700 57700 57800 57600 4336
549 20250305 105700 22422354750 57800 57900 58000 57700 14392
550 20250305 105600 21589560850 57900 58000 58000 57900 754
551 20250305 105500 21545872650 58000 58000 58100 57900 4422
552 20250305 105400 21289462650 58000 58000 58100 58000 1863
553 20250305 105300 21181407150 58100 58000 58100 58000 1523
554 20250305 105200 21093057600 58000 58000 58100 58000 2331
555 20250305 105100 20957710800 58000 58000 58100 58000 779
556 20250305 105000 20912521000 58100 57900 58100 57900 2292
557 20250305 104900 20779612800 57900 57900 58000 57900 2853
558 20250305 104800 20614339600 57900 57900 58000 57900 1994
559 20250305 104700 20498742150 57900 58000 58100 57900 1624
560 20250305 104600 20404589250 58100 57900 58100 57900 1477
561 20250305 104500 20318967000 58000 58100 58100 57900 8531
562 20250305 104400 19824053700 58100 58100 58200 58100 2042
563 20250305 104300 19705408500 58200 58100 58200 58000 1022
564 20250305 104200 19646026000 58200 58100 58200 58000 749
565 20250305 104100 19602507950 58100 58200 58200 58000 1177
566 20250305 104000 19534160300 58200 58100 58200 58000 4234
567 20250305 103900 19288185800 58100 58100 58200 58100 671
568 20250305 103800 19249196800 58200 58100 58200 58100 1496
569 20250305 103700 19162174400 58200 58200 58200 58100 893
570 20250305 103600 19110285050 58100 58000 58200 58000 2124
571 20250305 103500 18986844250 58100 58100 58200 58100 1257
572 20250305 103400 18913803750 58100 58000 58100 58000 1423
573 20250305 103300 18831186250 58000 58000 58100 57900 3302
574 20250305 103200 18639566450 58000 58200 58200 57900 3694
575 20250305 103100 18425286650 58100 58500 58500 58000 33187
576 20250305 103000 16493628300 58500 58500 58600 58400 16667
577 20250305 102900 15518615700 58600 58500 58600 58500 2433
578 20250305 102800 15376174600 58500 58600 58700 58500 2187
579 20250305 102700 15248026000 58600 58600 58700 58600 1223
580 20250305 102600 15176355900 58600 58600 58700 58600 1892
581 20250305 102500 15065359950 58600 58600 58700 58500 1128
582 20250305 102400 14999195250 58500 58500 58600 58500 2171
583 20250305 102300 14872023550 58500 58500 58600 58500 1288
584 20250305 102200 14796620750 58500 58600 58700 58500 2551
585 20250305 102100 14647047300 58600 58600 58700 58600 517
586 20250305 102000 14616744050 58700 58600 58700 58600 1639
587 20250305 101900 14520652700 58600 58600 58700 58600 1297
588 20250305 101800 14444547000 58600 58600 58700 58600 4107
589 20250305 101700 14203872500 58700 58600 58700 58600 1920
590 20250305 101600 14091183700 58700 58600 58700 58600 1287
591 20250305 101500 14015691500 58900 58700 58900 58600 1129
592 20250305 101400 13949433900 58600 58700 58800 58600 3506
593 20250305 101300 13743714350 58700 58850 59000 58700 2376
594 20250305 101200 13604004650 58850 58800 58900 58800 1406
595 20250305 101100 13521225400 58800 58800 58900 58800 430
596 20250305 101000 13495934300 58800 58700 58900 58700 1900
597 20250305 100900 13384182400 58800 58750 58800 58700 603
598 20250305 100800 13348767850 58700 58700 58800 58700 1480
599 20250305 100700 13261888250 58800 58700 58800 58600 1972
600 20250305 100600 13145997200 58600 58800 58800 58600 1511
601 20250305 100500 13057285400 58800 58600 58800 58600 1726
602 20250305 100400 12955867450 58600 58650 58800 58600 1762
603 20250305 100300 12852451600 58650 58600 58700 58600 2285
604 20250305 100200 12718396450 58600 58750 58800 58600 1566
605 20250305 100100 12626483550 58800 58700 58800 58700 742
606 20250305 100000 12582878800 58700 58600 58700 58600 3580
607 20250305 095900 12372884400 58600 58700 58800 58600 1804
608 20250305 095800 12267024850 58700 58700 58700 58600 3171
609 20250305 095700 12080911150 58700 58600 58700 58600 617
610 20250305 095600 12044721400 58600 58600 58700 58600 1473
611 20250305 095500 11958284850 58600 58500 58700 58500 3383
612 20250305 095400 11759983000 58600 58700 58800 58500 4438
613 20250305 095300 11500045800 58800 58700 58800 58600 7839
614 20250305 095200 11040182250 58700 58600 58800 58600 2126
615 20250305 095100 10915411450 58700 58600 58700 58600 4291
616 20250305 095000 10663561350 58700 58600 58700 58600 935
617 20250305 094900 10608717150 58700 58600 58700 58600 1119
618 20250305 094800 10543110400 58700 58800 58800 58500 18127
619 20250305 094700 9480480400 58700 58700 58900 58700 1538
620 20250305 094600 9390046900 58700 58800 58900 58700 3476
621 20250305 094500 9185562900 58900 58900 59000 58700 8017
622 20250305 094400 8713687100 58900 59000 59100 58900 12807
623 20250305 094300 7958328150 59000 59000 59100 59000 640
624 20250305 094200 7920561900 59000 59100 59100 59000 1094
625 20250305 094100 7855958300 59000 59100 59100 59000 1779
626 20250305 094000 7750879400 59100 59000 59100 59000 1892
627 20250305 093900 7639205450 59000 59100 59100 59000 2854
628 20250305 093800 7470569050 59000 59200 59300 59000 6130
629 20250305 093700 7108304800 59200 59300 59350 59200 2564
630 20250305 093600 6956302500 59200 59200 59300 59200 2343
631 20250305 093500 6817533800 59300 59400 59500 59200 11666
632 20250305 093400 6124931000 59500 59500 59500 59400 2467
633 20250305 093300 5978171700 59500 59500 59600 59400 3165
634 20250305 093200 5789908100 59500 59600 59600 59500 1426
635 20250305 093100 5704947700 59500 59600 59600 59500 929
636 20250305 093000 5649624300 59600 59500 59600 59500 1136
637 20250305 092900 5582002750 59500 59500 59550 59400 7713
638 20250305 092800 5123176750 59550 59550 59550 59500 906
639 20250305 092700 5069259300 59500 59600 59600 59500 1443
640 20250305 092600 4983276100 59600 59500 59600 59500 241
641 20250305 092500 4968933900 59500 59600 59700 59500 2152
642 20250305 092400 4840577200 59600 59550 59650 59550 1883
643 20250305 092300 4728339150 59550 59600 59600 59550 1192
644 20250305 092200 4657299850 59600 59600 59650 59500 2205
645 20250305 092100 4525910950 59600 59700 59800 59600 4434
646 20250305 092000 4261451500 59800 59600 59800 59500 3875
647 20250305 091900 4030175650 59600 59600 59600 59500 208
648 20250305 091800 4017784500 59500 59500 59600 59500 1648
649 20250305 091700 3919584000 59500 59700 59700 59500 1056
650 20250305 091600 3856646400 59700 59600 59700 59600 494
651 20250305 091500 3827199300 59600 59750 59800 59500 3432
652 20250305 091400 3622440450 59800 59700 59800 59700 407
653 20250305 091300 3598105600 59700 59600 59800 59500 5408
654 20250305 091200 3275572450 59600 59650 59700 59500 2373
655 20250305 091100 3134156750 59700 59400 59700 59400 4387
656 20250305 091000 2872418250 59500 59600 59600 59300 3978
657 20250305 090900 2635954750 59600 59800 59800 59500 3092
658 20250305 090800 2451502650 59700 59800 59900 59700 5217
659 20250305 090700 2139607650 59700 59800 59800 59700 3251
660 20250305 090600 1945487900 59800 59800 59800 59700 3306
661 20250305 090500 1747997800 59700 59600 59800 59600 4472
662 20250305 090400 1481151150 59600 59600 59700 59500 3144
663 20250305 090300 1293760650 59600 59500 59700 59500 2520
664 20250305 090200 1143564600 59600 59500 59700 59400 3670
665 20250305 090100 925023950 59500 59500 59600 59300 4343
666 20250305 090000 666832700 59400 59500 59600 59200 10919