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

675
097950/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,201300,15544651750,243000,243000,243000,243000,3880
20250305,201200,15544651750,243000,243000,243000,243000,0
20250305,201100,15544651750,243000,243000,243000,243000,0
20250305,201000,15544651750,243000,243000,243000,243000,0
20250305,200900,15544651750,243000,243000,243000,243000,0
20250305,200800,15544651750,243000,243000,243000,243000,0
20250305,200700,15544651750,243000,243000,243000,243000,0
20250305,200600,15544651750,243000,243000,243000,243000,0
20250305,200500,15544651750,243000,243000,243000,243000,0
20250305,200400,15544651750,243000,243000,243000,243000,0
20250305,200300,15544651750,243000,243000,243000,243000,0
20250305,200200,15544651750,243000,243000,243000,243000,0
20250305,200100,15544651750,243000,243000,243000,243000,0
20250305,200000,15544651750,243000,243000,243000,243000,0
20250305,195900,15544651750,243000,243000,243000,243000,0
20250305,195800,15544651750,243000,243000,243000,243000,0
20250305,195700,15544651750,243000,243000,243000,243000,0
20250305,195600,15544651750,243000,243000,243000,243000,0
20250305,195500,15544651750,243000,243000,243000,243000,0
20250305,195400,15544651750,243000,243000,243000,243000,0
20250305,195300,15544651750,243000,243000,243000,243000,0
20250305,195200,15544651750,243000,243000,243000,243000,0
20250305,195100,15544651750,243000,243000,243000,243000,0
20250305,195000,15544651750,243000,243000,243000,243000,0
20250305,194900,15544651750,243000,243000,243000,243000,0
20250305,194800,15544651750,243000,243000,243000,243000,0
20250305,194700,15544651750,243000,243000,243000,243000,0
20250305,194600,15544651750,243000,243000,243000,243000,0
20250305,194500,15544651750,243000,243000,243000,243000,0
20250305,194400,15544651750,243000,243000,243000,243000,0
20250305,194300,15544651750,243000,243000,243000,243000,3880
20250305,194200,15544651750,243000,243000,243000,243000,0
20250305,194100,15544651750,243000,243000,243000,243000,0
20250305,194000,15544651750,243000,243000,243000,243000,0
20250305,193900,15544651750,243000,243000,243000,243000,0
20250305,193800,15544651750,243000,243000,243000,243000,0
20250305,193700,15544651750,243000,243000,243000,243000,0
20250305,193600,15544651750,243000,243000,243000,243000,0
20250305,193500,15544651750,243000,243000,243000,243000,0
20250305,193400,15544651750,243000,243000,243000,243000,0
20250305,193300,15544651750,243000,243000,243000,243000,0
20250305,193200,15544651750,243000,243000,243000,243000,0
20250305,193100,15544651750,243000,243000,243000,243000,0
20250305,193000,15544651750,243000,243000,243000,243000,0
20250305,192900,15544651750,243000,243000,243000,243000,0
20250305,192800,15544651750,243000,243000,243000,243000,0
20250305,192700,15544651750,243000,243000,243000,243000,0
20250305,192600,15544651750,243000,243000,243000,243000,0
20250305,192500,15544651750,243000,243000,243000,243000,0
20250305,192400,15544651750,243000,243000,243000,243000,0
20250305,192300,15544651750,243000,243000,243000,243000,0
20250305,192200,15544651750,243000,243000,243000,243000,0
20250305,192100,15544651750,243000,243000,243000,243000,0
20250305,192000,15544651750,243000,243000,243000,243000,0
20250305,191900,15544651750,243000,243000,243000,243000,0
20250305,191800,15544651750,243000,243000,243000,243000,0
20250305,191700,15544651750,243000,243000,243000,243000,0
20250305,191600,15544651750,243000,243000,243000,243000,0
20250305,191500,15544651750,243000,243000,243000,243000,0
20250305,191400,15544651750,243000,243000,243000,243000,0
20250305,191300,15544651750,243000,243000,243000,243000,3880
20250305,191200,15544651750,243000,243000,243000,243000,0
20250305,191100,15544651750,243000,243000,243000,243000,0
20250305,191000,15544651750,243000,243000,243000,243000,0
20250305,190900,15544651750,243000,243000,243000,243000,0
20250305,190800,15544651750,243000,243000,243000,243000,0
20250305,190700,15544651750,243000,243000,243000,243000,0
20250305,190600,15544651750,243000,243000,243000,243000,0
20250305,190500,15544651750,243000,243000,243000,243000,0
20250305,190400,15544651750,243000,243000,243000,243000,0
20250305,190300,15544651750,243000,243000,243000,243000,0
20250305,190200,15544651750,243000,243000,243000,243000,0
20250305,190100,15544651750,243000,243000,243000,243000,0
20250305,190000,15544651750,243000,243000,243000,243000,0
20250305,185900,15544651750,243000,243000,243000,243000,0
20250305,185800,15544651750,243000,243000,243000,243000,0
20250305,185700,15544651750,243000,243000,243000,243000,0
20250305,185600,15544651750,243000,243000,243000,243000,0
20250305,185500,15544651750,243000,243000,243000,243000,0
20250305,185400,15544651750,243000,243000,243000,243000,0
20250305,185300,15544651750,243000,243000,243000,243000,0
20250305,185200,15544651750,243000,243000,243000,243000,0
20250305,185100,15544651750,243000,243000,243000,243000,0
20250305,185000,15544651750,243000,243000,243000,243000,0
20250305,184900,15544651750,243000,243000,243000,243000,0
20250305,184800,15544651750,243000,243000,243000,243000,0
20250305,184700,15544651750,243000,243000,243000,243000,0
20250305,184600,15544651750,243000,243000,243000,243000,0
20250305,184500,15544651750,243000,243000,243000,243000,0
20250305,184400,15544651750,243000,243000,243000,243000,0
20250305,184300,15544651750,243000,243000,243000,243000,3880
20250305,184200,15544651750,243000,243000,243000,243000,0
20250305,184100,15544651750,243000,243000,243000,243000,0
20250305,184000,15544651750,243000,243000,243000,243000,0
20250305,183900,15544651750,243000,243000,243000,243000,0
20250305,183800,15544651750,243000,243000,243000,243000,0
20250305,183700,15544651750,243000,243000,243000,243000,0
20250305,183600,15544651750,243000,243000,243000,243000,0
20250305,183500,15544651750,243000,243000,243000,243000,0
20250305,183400,15544651750,243000,243000,243000,243000,0
20250305,183300,15544651750,243000,243000,243000,243000,0
20250305,183200,15544651750,243000,243000,243000,243000,0
20250305,183100,15544651750,243000,243000,243000,243000,0
20250305,183000,15544651750,243000,243000,243000,243000,0
20250305,182900,15544651750,243000,243000,243000,243000,0
20250305,182800,15544651750,243000,243000,243000,243000,0
20250305,182700,15544651750,243000,243000,243000,243000,0
20250305,182600,15544651750,243000,243000,243000,243000,0
20250305,182500,15544651750,243000,243000,243000,243000,0
20250305,182400,15544651750,243000,243000,243000,243000,0
20250305,182300,15544651750,243000,243000,243000,243000,0
20250305,182200,15544651750,243000,243000,243000,243000,0
20250305,182100,15544651750,243000,243000,243000,243000,0
20250305,182000,15544651750,243000,243000,243000,243000,0
20250305,181900,15544651750,243000,243000,243000,243000,0
20250305,181800,15544651750,243000,243000,243000,243000,0
20250305,181700,15544651750,243000,243000,243000,243000,0
20250305,181600,15544651750,243000,243000,243000,243000,0
20250305,181500,15544651750,243000,243000,243000,243000,0
20250305,181400,15544651750,243000,243000,243000,243000,0
20250305,181300,15544651750,243000,243000,243000,243000,3880
20250305,181200,15544651750,243000,243000,243000,243000,0
20250305,181100,15544651750,243000,243000,243000,243000,0
20250305,181000,15544651750,243000,243000,243000,243000,0
20250305,180900,15544651750,243000,243000,243000,243000,0
20250305,180800,15544651750,243000,243000,243000,243000,0
20250305,180700,15544651750,243000,243000,243000,243000,0
20250305,180600,15544651750,243000,243000,243000,243000,0
20250305,180500,15544651750,243000,243000,243000,243000,0
20250305,180400,15544651750,243000,243000,243000,243000,0
20250305,180300,15544651750,243000,243000,243000,243000,0
20250305,180200,15544651750,243000,243000,243000,243000,0
20250305,180100,15544651750,243000,243000,243000,243000,0
20250305,180000,15544651750,243000,243000,243000,243000,0
20250305,175900,15544651750,243000,243000,243000,243000,0
20250305,175800,15544651750,243000,243000,243000,243000,0
20250305,175700,15544651750,243000,243000,243000,243000,0
20250305,175600,15544651750,243000,243000,243000,243000,0
20250305,175500,15544651750,243000,243000,243000,243000,0
20250305,175400,15544651750,243000,243000,243000,243000,0
20250305,175300,15544651750,243000,243000,243000,243000,0
20250305,175200,15544651750,243000,243000,243000,243000,0
20250305,175100,15544651750,243000,243000,243000,243000,0
20250305,175000,15544651750,243000,243000,243000,243000,0
20250305,174900,15544651750,243000,243000,243000,243000,0
20250305,174800,15544651750,243000,243000,243000,243000,0
20250305,174700,15544651750,243000,243000,243000,243000,0
20250305,174600,15544651750,243000,243000,243000,243000,0
20250305,174500,15544651750,243000,243000,243000,243000,0
20250305,174400,15544651750,243000,243000,243000,243000,0
20250305,174300,15544651750,243000,243000,243000,243000,3880
20250305,174200,15544651750,243000,243000,243000,243000,0
20250305,174100,15544651750,243000,243000,243000,243000,0
20250305,174000,15544651750,243000,243000,243000,243000,0
20250305,173900,15544651750,243000,243000,243000,243000,0
20250305,173800,15544651750,243000,243000,243000,243000,0
20250305,173700,15544651750,243000,243000,243000,243000,0
20250305,173600,15544651750,243000,243000,243000,243000,0
20250305,173500,15544651750,243000,243000,243000,243000,0
20250305,173400,15544651750,243000,243000,243000,243000,0
20250305,173300,15544651750,243000,243000,243000,243000,0
20250305,173200,15544651750,243000,243000,243000,243000,0
20250305,173100,15544651750,243000,243000,243000,243000,0
20250305,173000,15544651750,243000,243000,243000,243000,0
20250305,172900,15544651750,243000,243000,243000,243000,0
20250305,172800,15544651750,243000,243000,243000,243000,0
20250305,172700,15544651750,243000,243000,243000,243000,0
20250305,172600,15544651750,243000,243000,243000,243000,0
20250305,172500,15544651750,243000,243000,243000,243000,0
20250305,172400,15544651750,243000,243000,243000,243000,0
20250305,172300,15544651750,243000,243000,243000,243000,0
20250305,172200,15544651750,243000,243000,243000,243000,0
20250305,172100,15544651750,243000,243000,243000,243000,0
20250305,172000,15544651750,243000,243000,243000,243000,0
20250305,171900,15544651750,243000,243000,243000,243000,0
20250305,171800,15544651750,243000,243000,243000,243000,0
20250305,171700,15544651750,243000,243000,243000,243000,0
20250305,171600,15544651750,243000,243000,243000,243000,0
20250305,171500,15544651750,243000,243000,243000,243000,0
20250305,171400,15544651750,243000,243000,243000,243000,0
20250305,171300,15544651750,243000,243000,243000,243000,3880
20250305,171200,15544651750,243000,243000,243000,243000,0
20250305,171100,15544651750,243000,243000,243000,243000,0
20250305,171000,15544651750,243000,243000,243000,243000,0
20250305,170900,15544651750,243000,243000,243000,243000,0
20250305,170800,15544651750,243000,243000,243000,243000,0
20250305,170700,15544651750,243000,243000,243000,243000,0
20250305,170600,15544651750,243000,243000,243000,243000,0
20250305,170500,15544651750,243000,243000,243000,243000,0
20250305,170400,15544651750,243000,243000,243000,243000,0
20250305,170300,15544651750,243000,243000,243000,243000,0
20250305,170200,15544651750,243000,243000,243000,243000,0
20250305,170100,15544651750,243000,243000,243000,243000,0
20250305,170000,15544651750,243000,243000,243000,243000,0
20250305,165900,15544651750,243000,243000,243000,243000,0
20250305,165800,15544651750,243000,243000,243000,243000,0
20250305,165700,15544651750,243000,243000,243000,243000,0
20250305,165600,15544651750,243000,243000,243000,243000,0
20250305,165500,15544651750,243000,243000,243000,243000,0
20250305,165400,15544651750,243000,243000,243000,243000,0
20250305,165300,15544651750,243000,243000,243000,243000,0
20250305,165200,15544651750,243000,243000,243000,243000,0
20250305,165100,15544651750,243000,243000,243000,243000,0
20250305,165000,15544651750,243000,243000,243000,243000,0
20250305,164900,15544651750,243000,243000,243000,243000,0
20250305,164800,15544651750,243000,243000,243000,243000,0
20250305,164700,15544651750,243000,243000,243000,243000,0
20250305,164600,15544651750,243000,243000,243000,243000,0
20250305,164500,15544651750,243000,243000,243000,243000,0
20250305,164400,15544651750,243000,243000,243000,243000,0
20250305,164300,15544651750,243000,243000,243000,243000,3880
20250305,164200,15544651750,243000,243000,243000,243000,0
20250305,164100,15544651750,243000,243000,243000,243000,0
20250305,164000,15544651750,243000,243000,243000,243000,0
20250305,163900,15544651750,243000,243000,243000,243000,0
20250305,163800,15544651750,243000,243000,243000,243000,0
20250305,163700,15544651750,243000,243000,243000,243000,0
20250305,163600,15544651750,243000,243000,243000,243000,0
20250305,163500,15544651750,243000,243000,243000,243000,0
20250305,163400,15544651750,243000,243000,243000,243000,0
20250305,163300,15544651750,243000,243000,243000,243000,0
20250305,163200,15544651750,243000,243000,243000,243000,0
20250305,163100,15544651750,243000,243000,243000,243000,0
20250305,163000,15544651750,243000,243000,243000,243000,0
20250305,162900,15544651750,243000,243000,243000,243000,0
20250305,162800,15544651750,243000,243000,243000,243000,0
20250305,162700,15544651750,243000,243000,243000,243000,0
20250305,162600,15544651750,243000,243000,243000,243000,0
20250305,162500,15544651750,243000,243000,243000,243000,0
20250305,162400,15544651750,243000,243000,243000,243000,0
20250305,162300,15544651750,243000,243000,243000,243000,0
20250305,162200,15544651750,243000,243000,243000,243000,0
20250305,162100,15544651750,243000,243000,243000,243000,0
20250305,162000,15544651750,243000,243000,243000,243000,0
20250305,161900,15544651750,243000,243000,243000,243000,0
20250305,161800,15544651750,243000,243000,243000,243000,0
20250305,161700,15544651750,243000,243000,243000,243000,0
20250305,161600,15544651750,243000,243000,243000,243000,0
20250305,161500,15544651750,243000,243000,243000,243000,0
20250305,161400,15544651750,243000,243000,243000,243000,0
20250305,161300,15544651750,243000,243000,243000,243000,3880
20250305,161200,15544651750,243000,243000,243000,243000,0
20250305,161100,15544651750,243000,243000,243000,243000,0
20250305,161000,15544651750,243000,243000,243000,243000,0
20250305,160900,15544651750,243000,243000,243000,243000,0
20250305,160800,15544651750,243000,243000,243000,243000,0
20250305,160700,15544651750,243000,243000,243000,243000,0
20250305,160600,15544651750,243000,243000,243000,243000,0
20250305,160500,15544651750,243000,243000,243000,243000,0
20250305,160400,15544651750,243000,243000,243000,243000,0
20250305,160300,15544651750,243000,243000,243000,243000,0
20250305,160200,15544651750,243000,243000,243000,243000,0
20250305,160100,15544651750,243000,243000,243000,243000,0
20250305,160000,15544651750,243000,243000,243000,243000,0
20250305,155900,15544651750,243000,243000,243000,243000,0
20250305,155800,15544651750,243000,243000,243000,243000,0
20250305,155700,15544651750,243000,243000,243000,243000,0
20250305,155600,15544651750,243000,243000,243000,243000,0
20250305,155500,15544651750,243000,243000,243000,243000,0
20250305,155400,15544651750,243000,243000,243000,243000,0
20250305,155300,15544651750,243000,243000,243000,243000,0
20250305,155200,15544651750,243000,243000,243000,243000,0
20250305,155100,15544651750,243000,243000,243000,243000,0
20250305,155000,15544651750,243000,243000,243000,243000,0
20250305,154900,15544651750,243000,243000,243000,243000,0
20250305,154800,15544651750,243000,243000,243000,243000,0
20250305,154700,15544651750,243000,243000,243000,243000,0
20250305,154600,15544651750,243000,243000,243000,243000,0
20250305,154500,15544651750,243000,243000,243000,243000,0
20250305,154400,15544651750,243000,243000,243000,243000,0
20250305,154300,15544651750,243000,243000,243000,243000,3880
20250305,154200,15544651750,243000,243000,243000,243000,0
20250305,154100,15544651750,243000,243000,243000,243000,0
20250305,154000,15544651750,243000,243000,243000,243000,0
20250305,153900,15544651750,243000,243000,243000,243000,0
20250305,153800,15544651750,243000,243000,243000,243000,0
20250305,153700,15544651750,243000,243000,243000,243000,0
20250305,153600,15544651750,243000,243000,243000,243000,0
20250305,153500,15544651750,243000,243000,243000,243000,0
20250305,153400,15544651750,243000,243000,243000,243000,0
20250305,153300,15544651750,243000,243000,243000,243000,0
20250305,153200,15544651750,243000,243000,243000,243000,0
20250305,153100,15544651750,243000,243000,243000,243000,0
20250305,153000,15544651750,243000,243000,243000,243000,3880
20250305,152900,14601811750,243000,243000,243000,243000,0
20250305,152800,14601811750,243000,243000,243000,243000,0
20250305,152700,14601811750,243000,243000,243000,243000,0
20250305,152600,14601811750,243000,243000,243000,243000,0
20250305,152500,14601811750,243000,243000,243000,243000,0
20250305,152400,14601811750,243000,243000,243000,243000,0
20250305,152300,14601811750,243000,243000,243000,243000,0
20250305,152200,14601811750,243000,243000,243000,243000,0
20250305,152100,14601811750,243000,243000,243000,243000,0
20250305,152000,14601811750,243000,243000,243000,243000,0
20250305,151900,14601811750,243000,242500,243000,242500,468
20250305,151800,14488287750,242500,244000,244000,242500,423
20250305,151700,14385213250,244000,244000,244000,243500,228
20250305,151600,14329634250,244000,243500,244000,243000,216
20250305,151500,14276979750,243500,243000,243500,242500,893
20250305,151400,14059919250,243000,243000,243000,242500,666
20250305,151300,13898146750,243000,242500,243000,242500,200
20250305,151200,13849608250,242500,243500,243500,242500,353
20250305,151100,13763839250,243500,243000,243500,243000,406
20250305,151000,13665052750,243000,243000,243500,243000,250
20250305,150900,13604261750,243000,243500,243500,243000,491
20250305,150800,13484896250,243500,243000,243500,242500,178
20250305,150700,13441626750,243000,243500,243500,242500,459
20250305,150600,13330126750,243500,243500,243500,243000,136
20250305,150500,13297026250,243500,243000,243500,242500,425
20250305,150400,13193739250,243000,242500,243000,242500,371
20250305,150300,13103630250,242500,242500,243000,242500,179
20250305,150200,13060192750,243000,243000,243000,242500,210
20250305,150100,13009225250,242500,242500,243000,242500,163
20250305,150000,12969671750,242500,243000,243000,242500,188
20250305,145900,12924051250,242500,242500,243000,242500,240
20250305,145800,12865770750,243000,243000,243500,243000,183
20250305,145700,12821277250,243000,243000,243500,243000,610
20250305,145600,12673029250,243500,243500,243500,243000,206
20250305,145500,12622930750,243500,243000,243500,243000,154
20250305,145400,12585479750,243500,243500,243500,243000,131
20250305,145300,12553598750,243000,243500,243500,243000,180
20250305,145200,12509810250,243500,243500,243500,243000,220
20250305,145100,12456301750,243500,243500,243500,243000,146
20250305,145000,12420794750,243500,243500,243500,243000,131
20250305,144900,12388906750,243000,243000,243500,243000,122
20250305,144800,12359233250,243000,243500,243500,243000,136
20250305,144700,12326158750,243500,243000,243500,242500,132
20250305,144600,12294074250,243500,243000,243500,242500,145
20250305,144500,12258821750,243000,243500,244000,243000,1888
20250305,144400,11799234250,243500,244000,244000,243500,198
20250305,144300,11750974250,244000,244000,244000,243500,198
20250305,144200,11702716250,244000,244000,244000,243500,121
20250305,144100,11673223250,244000,244000,244000,243500,141
20250305,144000,11638839750,243500,244000,244000,243500,118
20250305,143900,11610058750,244000,244000,244000,243500,83
20250305,143800,11589808500,244000,243500,244000,243000,454
20250305,143700,11479256000,243500,243500,243500,243000,112
20250305,143600,11452007500,243500,243500,243500,243000,127
20250305,143500,11421109000,243500,243500,243500,243000,93
20250305,143400,11398474500,243000,243500,243500,243000,90
20250305,143300,11376577500,243500,243500,243500,243000,86
20250305,143200,11355637000,243000,243500,243500,243000,68
20250305,143100,11339082000,243500,242500,243500,242500,133
20250305,143000,11306753000,243000,243000,243000,242500,102
20250305,142900,11281972000,243000,243000,243000,242500,103
20250305,142800,11256945500,243000,243500,243500,242500,264
20250305,142700,11192794500,243500,243500,243500,243000,629
20250305,142600,11039914500,243500,243500,243500,243000,99
20250305,142500,11015813000,243500,243500,243500,243000,67
20250305,142400,10999517500,243500,243500,243500,243000,148
20250305,142300,10963512000,243000,243500,243500,243000,91
20250305,142200,10941370500,243500,243500,243500,243000,113
20250305,142100,10913887500,243500,243500,243500,243000,190
20250305,142000,10867678500,243500,243500,243500,243000,41
20250305,141900,10857701000,243000,243500,243500,243000,82
20250305,141800,10837742500,243500,243500,243500,243000,50
20250305,141700,10825576500,243500,243000,243500,243000,70
20250305,141600,10808539000,243000,243000,243000,242500,61
20250305,141500,10793718500,243000,243500,243500,242500,103
20250305,141400,10768695500,243000,243500,243500,242500,153
20250305,141300,10731520000,243500,243500,243500,242500,370
20250305,141200,10641620500,243500,243000,243500,243000,62
20250305,141100,10626539000,243000,243500,243500,243000,473
20250305,141000,10511573000,243000,243000,243500,243000,289
20250305,140900,10441227000,243000,243500,243500,243000,41
20250305,140800,10431250000,243000,243000,243500,243000,97
20250305,140700,10407650500,243000,243500,243500,243000,262
20250305,140600,10343893500,243000,243500,243500,243000,76
20250305,140500,10325394000,243500,243000,243500,243000,20
20250305,140400,10320526500,243500,243500,243500,243000,62
20250305,140300,10305430500,243500,243500,243500,243000,69
20250305,140200,10288630500,243500,243000,243500,242500,761
20250305,140100,10103704000,243000,243000,243000,242500,82
20250305,140000,10083779000,243000,243000,243000,242500,77
20250305,135900,10065077500,242500,242500,243000,242500,57
20250305,135800,10051227500,243000,242500,243000,242000,1254
20250305,135700,9747143500,242500,242500,242500,242000,101
20250305,135600,9722680500,242500,242500,242500,242000,70
20250305,135500,9705714500,242000,242500,242500,242000,38
20250305,135400,9696509000,242000,242500,242500,242000,76
20250305,135300,9678088250,242500,242500,242500,242000,45
20250305,135200,9667183750,242500,242500,242500,242000,172
20250305,135100,9625474500,242500,242000,242500,242000,32
20250305,135000,9617722500,242500,242500,242500,242000,61
20250305,134900,9602953500,242000,242500,242500,242000,42
20250305,134800,9592783500,242500,241500,242500,241500,1373
20250305,134700,9260517500,242000,241500,242000,241500,110
20250305,134600,9233932500,242000,242500,242500,241500,187
20250305,134500,9188683000,242000,242000,242500,242000,176
20250305,134400,9146084000,242500,242000,242500,242000,90
20250305,134300,9124289000,242500,242500,242500,242000,78
20250305,134200,9105400500,242500,242500,242500,242000,71
20250305,134100,9088210500,242500,242000,242500,242000,80
20250305,134000,9068844000,242500,242500,242500,242000,10
20250305,133900,9066420500,242500,242500,242500,242000,75
20250305,133800,9048265000,242500,242000,242500,242000,44
20250305,133700,9037610500,242000,242500,242500,242000,224
20250305,133600,8983397500,242500,242500,242500,242000,96
20250305,133500,8960162000,242500,242500,242500,242000,159
20250305,133400,8921676000,242500,242000,242500,242000,83
20250305,133300,8901584500,242500,242500,242500,242000,23
20250305,133200,8896008000,242000,242500,242500,242000,44
20250305,133100,8885358500,242500,242500,242500,242000,62
20250305,133000,8870341000,242000,242500,242500,242000,75
20250305,132900,8852182500,242500,242000,242500,242000,37
20250305,132800,8843218500,242000,242000,242500,242000,80
20250305,132700,8823845000,242000,242000,242500,242000,24
20250305,132600,8818035000,242500,242000,242500,242000,14
20250305,132500,8814641000,242500,242500,242500,242000,38
20250305,132400,8805438000,242000,242500,242500,242000,33
20250305,132300,8797444000,242500,242500,243000,242000,72
20250305,132200,8779983500,242500,243000,243000,242500,162
20250305,132100,8740684000,243000,242500,243000,242500,65
20250305,132000,8724917500,243000,243000,243000,242500,56
20250305,131900,8711321000,242500,243000,243000,242500,54
20250305,131800,8698225000,242500,243000,243000,242500,88
20250305,131700,8676878000,242500,242500,243000,242000,70
20250305,131600,8659920000,242500,243000,243000,242000,68
20250305,131500,8643423500,243000,242500,243000,242500,21
20250305,131400,8638329000,242500,243000,243000,242500,63
20250305,131300,8623046500,243000,243000,243000,242500,115
20250305,131200,8595156000,243000,243000,243000,242500,63
20250305,131100,8579872500,243000,243000,243000,242500,20
20250305,131000,8575020500,243000,243000,243000,242500,40
20250305,130900,8565313500,243000,243000,243000,242500,28
20250305,130800,8558517500,243000,242750,243000,242250,184
20250305,130700,8513911000,242500,242500,243000,242000,20
20250305,130600,8509061000,242500,242500,243000,242500,19
20250305,130500,8504450000,242500,243000,243000,242500,148
20250305,130400,8468553500,243000,243000,243000,242500,29
20250305,130300,8461515500,243000,243000,243000,242500,60
20250305,130200,8446961000,243000,242500,243000,242500,24
20250305,130100,8441137500,243000,242500,243000,242500,25
20250305,130000,8435071000,243000,242500,243000,242500,57
20250305,125900,8421241000,242500,243000,243000,242500,27
20250305,125800,8414689500,242500,242500,243000,242500,33
20250305,125700,8406682000,242500,243000,243000,242500,67
20250305,125600,8390429500,243000,243000,243000,242500,26
20250305,125500,8384120000,242500,242500,243000,242500,29
20250305,125400,8377082000,243000,242500,243000,242500,75
20250305,125300,8358866000,243000,243000,243000,242500,18
20250305,125200,8354493000,242500,243000,243000,242500,24
20250305,125100,8348669000,242500,242500,243000,242500,311
20250305,125000,8273220000,242500,242000,242500,242000,19
20250305,124900,8268621000,242000,242500,242500,242000,36
20250305,124800,8259901500,242500,242500,242500,242000,29
20250305,124700,8252878500,242000,242000,242500,242000,14
20250305,124600,8249487000,242000,242000,242500,242000,19
20250305,124500,8244887500,242000,242000,242500,242000,37
20250305,124400,8235925500,242000,242000,242500,242000,381
20250305,124300,8143691000,242000,242500,242500,242000,182
20250305,124200,8099631000,242500,242000,242500,242000,115
20250305,124100,8071799500,242000,242500,242500,242000,32
20250305,124000,8064048000,242000,242000,242500,242000,25
20250305,123900,8057993000,242000,242500,242500,242000,39
20250305,123800,8048547000,242500,242500,242500,242000,20
20250305,123700,8043705250,242500,242500,242500,242000,70
20250305,123600,8026755750,242500,242500,242500,242000,36
20250305,123500,8018033750,242500,242000,242500,242000,24
20250305,123400,8012221750,242500,242000,242500,242000,21
20250305,123300,8007137250,242500,242500,242500,242000,17
20250305,123200,8003016750,242500,242500,242500,242000,35
20250305,123100,7994540250,242000,242500,242500,242000,32
20250305,123000,7986788750,242000,242500,242500,242000,36
20250305,122900,7978068750,242500,242500,242500,242000,30
20250305,122800,7970806750,242000,242000,242500,242000,24
20250305,122700,7964995250,242500,242000,242500,242000,38
20250305,122600,7955792250,242500,242000,242500,242000,30
20250305,122500,7948526250,242000,242500,242500,242000,20
20250305,122400,7943684250,242500,242000,242500,242000,38
20250305,122300,7934477750,243000,242000,243000,242000,84
20250305,122200,7914115750,242500,242500,242500,242000,98
20250305,122100,7890370250,242500,242000,242500,242000,21
20250305,122000,7885285750,242000,243000,243000,242000,124
20250305,121900,7855214250,242500,243000,243000,242500,79
20250305,121800,7836044250,243000,242500,243000,242500,446
20250305,121700,7727842750,242000,242500,242500,242000,37
20250305,121600,7718880250,242000,242500,242500,242000,303
20250305,121500,7645513250,242500,242000,242500,242000,28
20250305,121400,7638731750,242000,242500,242500,242000,39
20250305,121300,7629287750,242000,242500,242500,242000,35
20250305,121200,7620808250,242500,242000,242500,242000,32
20250305,121100,7613057250,242500,241500,242500,241500,214
20250305,121000,7561269750,241500,242000,242000,241500,36
20250305,120900,7552566250,241500,242000,242000,241500,18
20250305,120800,7548218750,241500,242000,242000,241500,64
20250305,120700,7532756250,241500,241500,242000,241500,49
20250305,120600,7520916750,241500,241500,242000,241500,37
20250305,120500,7511976750,241500,242000,242000,241500,34
20250305,120400,7503759250,242000,242000,242000,241500,30
20250305,120300,7496507250,241500,241500,242000,241500,27
20250305,120200,7489982250,242000,242000,242000,241500,433
20250305,120100,7385197750,241500,241500,242000,241500,62
20250305,120000,7370223750,242000,242000,242000,241500,405
20250305,115900,7272392750,241500,241500,242000,241500,143
20250305,115800,7237845250,242000,242000,242000,241500,50
20250305,115700,7225753250,242000,242000,242000,241500,40
20250305,115600,7216081250,241500,241500,242000,241500,62
20250305,115500,7201102750,242000,242000,242000,241500,35
20250305,115400,7192642250,242000,242000,242000,241500,11
20250305,115300,7189980750,241500,242000,242000,241500,62
20250305,115200,7175002250,241500,241500,242000,241500,31
20250305,115100,7167508750,241500,241500,242000,241500,29
20250305,115000,7160499250,241500,242000,242000,241500,72
20250305,114900,7143086750,241500,242000,242000,241500,62
20250305,114800,7128107250,241500,241500,242000,241500,75
20250305,114700,7109985750,241500,241500,242000,241500,20
20250305,114600,7105146750,241500,242000,242000,241500,88
20250305,114500,7083876250,242000,242000,242000,241500,37
20250305,114400,7074934250,242000,241500,242000,241500,39
20250305,114300,7065504750,241500,242000,242000,241500,66
20250305,114200,7049557750,242000,242000,242000,241500,42
20250305,114100,7039401750,241500,241500,242000,241500,74
20250305,114000,7021520750,241500,241500,242000,241500,26
20250305,113900,7015238750,242000,242000,242000,241500,85
20250305,113800,6994694750,242000,241500,242000,241500,37
20250305,113700,6985752750,241500,241500,242000,241500,64
20250305,113600,6970290750,242000,241500,242000,241500,24
20250305,113500,6964491250,241500,242000,242000,241500,80
20250305,113400,6945139250,242000,241500,242000,241500,24
20250305,113300,6939332750,241500,241500,242000,241500,24
20250305,113200,6933532750,241500,241500,242000,241500,20
20250305,113100,6928701750,242000,242500,242500,241500,310
20250305,113000,6853689750,242500,242500,242500,242000,36
20250305,112900,6844968250,242000,242000,242500,242000,41
20250305,112800,6835034250,242500,242500,242500,242000,56
20250305,112700,6821462750,242500,242500,242500,242000,38
20250305,112600,6812250750,242000,242500,242500,242000,38
20250305,112500,6803044250,242500,242000,242500,242000,43
20250305,112400,6792633750,242000,242000,242500,242000,82
20250305,112300,6772784750,242000,242000,242000,241500,39
20250305,112200,6763356250,242000,242000,242000,241500,42
20250305,112100,6753201750,242000,242500,242500,242000,49
20250305,112000,6741339750,242000,242500,242500,242000,32
20250305,111900,6733589750,242500,242000,242500,241500,68
20250305,111800,6717122250,241500,242000,242000,241500,74
20250305,111700,6699223750,242000,241500,242000,241500,37
20250305,111600,6690278750,242000,241500,242000,241500,71
20250305,111500,6673125750,241500,241500,242000,241500,78
20250305,111400,6654286750,242000,241500,242000,241500,25
20250305,111300,6648242750,241500,241500,242000,241500,65
20250305,111200,6632541250,241500,241500,242500,241500,66
20250305,111100,6616589750,242000,242000,242000,241500,67
20250305,111000,6600376750,242000,242500,242500,242000,235
20250305,110900,6543482250,242000,242000,242500,242000,66
20250305,110800,6527506250,242500,242000,242500,242000,71
20250305,110700,6510320750,242500,243000,243000,242000,105
20250305,110600,6484907750,242500,242500,242500,242000,132
20250305,110500,6452898250,242000,242500,242500,242000,74
20250305,110400,6434986250,242000,243000,243000,242000,264
20250305,110300,6371062750,243000,242500,243000,242000,106
20250305,110200,6345352750,242500,242000,243000,242000,45
20250305,110100,6334448250,242000,242500,243000,242000,43
20250305,110000,6324018250,242500,242750,243000,242500,28
20250305,105900,6317223500,242500,243000,243000,242500,14
20250305,105800,6313824500,242500,242500,243000,242000,28
20250305,105700,6307037000,242500,242000,242500,242000,23
20250305,105600,6301460000,242500,243500,243500,242000,400
20250305,105500,6204298250,243000,243000,243500,243000,17
20250305,105400,6200161750,243000,243000,243500,243000,29
20250305,105300,6193108750,243000,243000,243500,243000,43
20250305,105200,6182652750,243000,243500,243500,243000,12
20250305,105100,6179733250,243000,243500,243500,243000,24
20250305,105000,6173897250,243000,243000,243500,243000,5
20250305,104900,6172681750,243000,243000,243500,243000,19
20250305,104800,6168061250,243000,243500,243500,243000,17
20250305,104700,6163926250,243000,243500,243500,243000,16
20250305,104600,6160034750,243500,243000,243500,242500,116
20250305,104500,6131848250,242500,242500,243000,242500,12
20250305,104400,6128934750,242500,243000,243000,242500,11
20250305,104300,6126262750,242500,242500,243500,242500,125
20250305,104200,6095937250,242500,243000,243000,242500,507
20250305,104100,5972796750,243000,243500,243500,243000,23
20250305,104000,5967199750,243000,243000,243000,242500,63
20250305,103900,5951891250,243000,243000,243000,242500,29
20250305,103800,5944848250,243000,243250,243250,242500,129
20250305,103700,5913511000,243000,242500,243500,242500,35
20250305,103600,5904994500,243000,242500,243000,242500,25
20250305,103500,5898922500,242500,242500,243000,242500,71
20250305,103400,5881701000,242500,243000,243000,242000,217
20250305,103300,5829116500,243000,242500,243000,242500,10
20250305,103200,5826687500,242500,243000,243000,242500,30
20250305,103100,5819400000,243000,243000,243000,242500,342
20250305,103000,5736350500,243000,244000,244000,243000,20
20250305,102900,5731482000,244000,244000,244000,243500,15
20250305,102800,5727825000,243500,243500,244000,243000,40
20250305,102700,5718085000,243500,243500,244000,243500,26
20250305,102600,5711748500,244000,243500,244000,243500,23
20250305,102500,5706146000,243000,243000,243500,243000,11
20250305,102400,5703470500,243000,244000,244000,243000,465
20250305,102300,5590102500,243500,243500,244000,243500,176
20250305,102200,5547191000,243500,244000,244000,243500,51
20250305,102100,5534768000,243500,243750,244000,243500,22
20250305,102000,5529408500,243500,243000,244000,243000,81
20250305,101900,5509685000,243500,243500,243500,243000,28
20250305,101800,5502871500,244000,244000,244000,243000,188
20250305,101700,5457041000,244000,244000,244500,243500,621
20250305,101600,5305524500,244000,243500,244500,243500,2293
20250305,101500,4746028500,243500,243500,244000,243000,652
20250305,101400,4587267000,243500,243500,244000,243500,70
20250305,101300,4570195500,243500,243500,243500,243000,236
20250305,101200,4512730000,243500,243000,243500,243000,58
20250305,101100,4498616000,243000,243500,243500,243000,258
20250305,101000,4435797250,243500,244000,244000,243500,15
20250305,100900,4432140750,243500,243500,243500,243000,226
20250305,100800,4377116250,243500,243500,243500,243000,988
20250305,100700,4136542750,243500,243000,243500,242500,842
20250305,100600,3931947750,242500,242000,243000,242000,2036
20250305,100500,3438099250,242000,241500,242500,241500,116
20250305,100400,3410027750,241500,242000,242000,241500,18
20250305,100300,3405674750,242000,241500,242000,241500,28
20250305,100200,3398905250,242000,242500,242500,242000,465
20250305,100100,3286371750,242500,242500,242500,242000,79
20250305,100000,3267250250,242500,242000,242500,242000,338
20250305,095900,3185285750,242000,242500,242500,242000,11
20250305,095800,3182620250,242000,242000,242000,242000,34
20250305,095700,3174392250,242000,242500,242500,242000,64
20250305,095600,3158873750,242500,242000,243000,242000,448
20250305,095500,3050233750,242000,242000,242500,242000,6
20250305,095400,3048781250,242500,242000,242500,242000,2
20250305,095300,3048296750,242500,242000,242500,242000,6
20250305,095200,3046843750,242000,242000,242000,242000,69
20250305,095100,3030145750,242000,242500,242500,242000,139
20250305,095000,2996449750,242500,242500,242500,242000,8
20250305,094900,2994512750,242000,242000,242000,242000,15
20250305,094800,2990882750,242000,242000,242500,242000,245
20250305,094700,2931483750,242000,242000,242000,242000,9
20250305,094600,2929305750,242000,242000,242500,242000,79
20250305,094500,2910156250,242000,242500,242500,242000,126
20250305,094400,2879663750,242000,242000,242500,242000,27
20250305,094300,2873129250,242500,242000,242500,242000,5
20250305,094200,2871917750,242000,242000,242500,241750,34
20250305,094100,2863689000,242000,242000,242250,241750,68
20250305,094000,2847235000,242000,242500,242500,242000,689
20250305,093900,2680224000,242500,243000,243000,242500,22
20250305,093800,2674883500,242500,242500,243000,242500,18
20250305,093700,2670518000,242500,243000,243500,242500,363
20250305,093600,2582323000,243000,243000,243500,243000,419
20250305,093500,2480347500,243000,242500,243500,242500,279
20250305,093400,2412539000,242500,243000,243000,242000,519
20250305,093300,2286522500,243000,242000,243500,242000,1735
20250305,093200,1865401250,242000,242000,242500,242000,276
20250305,093100,1798604250,242000,242000,242500,242000,134
20250305,093000,1766168250,242000,241500,242000,241500,180
20250305,092900,1722611750,242000,241500,242000,241500,6
20250305,092800,1721161750,242000,241500,242000,241500,78
20250305,092700,1702324250,242000,242000,242500,241500,590
20250305,092600,1559588750,242000,242000,242500,241500,777
20250305,092500,1371539250,241500,241500,241750,241500,395
20250305,092400,1276061500,241500,241500,242000,241500,33
20250305,092300,1268091500,242000,241500,242000,241500,11
20250305,092200,1265433500,241500,241500,241500,241500,38
20250305,092100,1256256500,242000,242000,242000,242000,6
20250305,092000,1254804500,241500,241500,241500,241500,53
20250305,091900,1242005000,241500,241500,241500,241500,4
20250305,091800,1241039000,241500,241500,241500,241000,190
20250305,091700,1195156500,241500,241500,241500,241500,298
20250305,091600,1123189500,241500,242000,242000,241500,7
20250305,091500,1121498500,242000,242500,242500,241500,563
20250305,091400,985285000,242500,241500,242500,241500,676
20250305,091300,821664500,242000,241500,242000,241500,18
20250305,091200,817310500,241500,241500,242000,241500,253
20250305,091100,756209500,241500,241500,242000,241500,20
20250305,091000,751374000,241500,242000,242000,241500,75
20250305,090900,733239500,241500,242000,242500,241500,151
20250305,090800,696701500,242000,242000,242500,241500,529
20250305,090700,568668500,242000,242000,242500,241500,738
20250305,090600,390038000,242000,242000,242500,241500,860
20250305,090500,181968000,242000,241000,242000,241000,154
20250305,090400,144771500,241000,241000,241500,241000,22
20250305,090300,139463500,241000,241000,241500,240500,277
20250305,090200,72714500,241000,241500,241500,241000,51
20250305,090100,60407500,241500,241000,241500,241000,17
20250305,090000,56309500,241000,240000,241500,240000,230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 201300 15544651750 243000 243000 243000 243000 3880
3 20250305 201200 15544651750 243000 243000 243000 243000 0
4 20250305 201100 15544651750 243000 243000 243000 243000 0
5 20250305 201000 15544651750 243000 243000 243000 243000 0
6 20250305 200900 15544651750 243000 243000 243000 243000 0
7 20250305 200800 15544651750 243000 243000 243000 243000 0
8 20250305 200700 15544651750 243000 243000 243000 243000 0
9 20250305 200600 15544651750 243000 243000 243000 243000 0
10 20250305 200500 15544651750 243000 243000 243000 243000 0
11 20250305 200400 15544651750 243000 243000 243000 243000 0
12 20250305 200300 15544651750 243000 243000 243000 243000 0
13 20250305 200200 15544651750 243000 243000 243000 243000 0
14 20250305 200100 15544651750 243000 243000 243000 243000 0
15 20250305 200000 15544651750 243000 243000 243000 243000 0
16 20250305 195900 15544651750 243000 243000 243000 243000 0
17 20250305 195800 15544651750 243000 243000 243000 243000 0
18 20250305 195700 15544651750 243000 243000 243000 243000 0
19 20250305 195600 15544651750 243000 243000 243000 243000 0
20 20250305 195500 15544651750 243000 243000 243000 243000 0
21 20250305 195400 15544651750 243000 243000 243000 243000 0
22 20250305 195300 15544651750 243000 243000 243000 243000 0
23 20250305 195200 15544651750 243000 243000 243000 243000 0
24 20250305 195100 15544651750 243000 243000 243000 243000 0
25 20250305 195000 15544651750 243000 243000 243000 243000 0
26 20250305 194900 15544651750 243000 243000 243000 243000 0
27 20250305 194800 15544651750 243000 243000 243000 243000 0
28 20250305 194700 15544651750 243000 243000 243000 243000 0
29 20250305 194600 15544651750 243000 243000 243000 243000 0
30 20250305 194500 15544651750 243000 243000 243000 243000 0
31 20250305 194400 15544651750 243000 243000 243000 243000 0
32 20250305 194300 15544651750 243000 243000 243000 243000 3880
33 20250305 194200 15544651750 243000 243000 243000 243000 0
34 20250305 194100 15544651750 243000 243000 243000 243000 0
35 20250305 194000 15544651750 243000 243000 243000 243000 0
36 20250305 193900 15544651750 243000 243000 243000 243000 0
37 20250305 193800 15544651750 243000 243000 243000 243000 0
38 20250305 193700 15544651750 243000 243000 243000 243000 0
39 20250305 193600 15544651750 243000 243000 243000 243000 0
40 20250305 193500 15544651750 243000 243000 243000 243000 0
41 20250305 193400 15544651750 243000 243000 243000 243000 0
42 20250305 193300 15544651750 243000 243000 243000 243000 0
43 20250305 193200 15544651750 243000 243000 243000 243000 0
44 20250305 193100 15544651750 243000 243000 243000 243000 0
45 20250305 193000 15544651750 243000 243000 243000 243000 0
46 20250305 192900 15544651750 243000 243000 243000 243000 0
47 20250305 192800 15544651750 243000 243000 243000 243000 0
48 20250305 192700 15544651750 243000 243000 243000 243000 0
49 20250305 192600 15544651750 243000 243000 243000 243000 0
50 20250305 192500 15544651750 243000 243000 243000 243000 0
51 20250305 192400 15544651750 243000 243000 243000 243000 0
52 20250305 192300 15544651750 243000 243000 243000 243000 0
53 20250305 192200 15544651750 243000 243000 243000 243000 0
54 20250305 192100 15544651750 243000 243000 243000 243000 0
55 20250305 192000 15544651750 243000 243000 243000 243000 0
56 20250305 191900 15544651750 243000 243000 243000 243000 0
57 20250305 191800 15544651750 243000 243000 243000 243000 0
58 20250305 191700 15544651750 243000 243000 243000 243000 0
59 20250305 191600 15544651750 243000 243000 243000 243000 0
60 20250305 191500 15544651750 243000 243000 243000 243000 0
61 20250305 191400 15544651750 243000 243000 243000 243000 0
62 20250305 191300 15544651750 243000 243000 243000 243000 3880
63 20250305 191200 15544651750 243000 243000 243000 243000 0
64 20250305 191100 15544651750 243000 243000 243000 243000 0
65 20250305 191000 15544651750 243000 243000 243000 243000 0
66 20250305 190900 15544651750 243000 243000 243000 243000 0
67 20250305 190800 15544651750 243000 243000 243000 243000 0
68 20250305 190700 15544651750 243000 243000 243000 243000 0
69 20250305 190600 15544651750 243000 243000 243000 243000 0
70 20250305 190500 15544651750 243000 243000 243000 243000 0
71 20250305 190400 15544651750 243000 243000 243000 243000 0
72 20250305 190300 15544651750 243000 243000 243000 243000 0
73 20250305 190200 15544651750 243000 243000 243000 243000 0
74 20250305 190100 15544651750 243000 243000 243000 243000 0
75 20250305 190000 15544651750 243000 243000 243000 243000 0
76 20250305 185900 15544651750 243000 243000 243000 243000 0
77 20250305 185800 15544651750 243000 243000 243000 243000 0
78 20250305 185700 15544651750 243000 243000 243000 243000 0
79 20250305 185600 15544651750 243000 243000 243000 243000 0
80 20250305 185500 15544651750 243000 243000 243000 243000 0
81 20250305 185400 15544651750 243000 243000 243000 243000 0
82 20250305 185300 15544651750 243000 243000 243000 243000 0
83 20250305 185200 15544651750 243000 243000 243000 243000 0
84 20250305 185100 15544651750 243000 243000 243000 243000 0
85 20250305 185000 15544651750 243000 243000 243000 243000 0
86 20250305 184900 15544651750 243000 243000 243000 243000 0
87 20250305 184800 15544651750 243000 243000 243000 243000 0
88 20250305 184700 15544651750 243000 243000 243000 243000 0
89 20250305 184600 15544651750 243000 243000 243000 243000 0
90 20250305 184500 15544651750 243000 243000 243000 243000 0
91 20250305 184400 15544651750 243000 243000 243000 243000 0
92 20250305 184300 15544651750 243000 243000 243000 243000 3880
93 20250305 184200 15544651750 243000 243000 243000 243000 0
94 20250305 184100 15544651750 243000 243000 243000 243000 0
95 20250305 184000 15544651750 243000 243000 243000 243000 0
96 20250305 183900 15544651750 243000 243000 243000 243000 0
97 20250305 183800 15544651750 243000 243000 243000 243000 0
98 20250305 183700 15544651750 243000 243000 243000 243000 0
99 20250305 183600 15544651750 243000 243000 243000 243000 0
100 20250305 183500 15544651750 243000 243000 243000 243000 0
101 20250305 183400 15544651750 243000 243000 243000 243000 0
102 20250305 183300 15544651750 243000 243000 243000 243000 0
103 20250305 183200 15544651750 243000 243000 243000 243000 0
104 20250305 183100 15544651750 243000 243000 243000 243000 0
105 20250305 183000 15544651750 243000 243000 243000 243000 0
106 20250305 182900 15544651750 243000 243000 243000 243000 0
107 20250305 182800 15544651750 243000 243000 243000 243000 0
108 20250305 182700 15544651750 243000 243000 243000 243000 0
109 20250305 182600 15544651750 243000 243000 243000 243000 0
110 20250305 182500 15544651750 243000 243000 243000 243000 0
111 20250305 182400 15544651750 243000 243000 243000 243000 0
112 20250305 182300 15544651750 243000 243000 243000 243000 0
113 20250305 182200 15544651750 243000 243000 243000 243000 0
114 20250305 182100 15544651750 243000 243000 243000 243000 0
115 20250305 182000 15544651750 243000 243000 243000 243000 0
116 20250305 181900 15544651750 243000 243000 243000 243000 0
117 20250305 181800 15544651750 243000 243000 243000 243000 0
118 20250305 181700 15544651750 243000 243000 243000 243000 0
119 20250305 181600 15544651750 243000 243000 243000 243000 0
120 20250305 181500 15544651750 243000 243000 243000 243000 0
121 20250305 181400 15544651750 243000 243000 243000 243000 0
122 20250305 181300 15544651750 243000 243000 243000 243000 3880
123 20250305 181200 15544651750 243000 243000 243000 243000 0
124 20250305 181100 15544651750 243000 243000 243000 243000 0
125 20250305 181000 15544651750 243000 243000 243000 243000 0
126 20250305 180900 15544651750 243000 243000 243000 243000 0
127 20250305 180800 15544651750 243000 243000 243000 243000 0
128 20250305 180700 15544651750 243000 243000 243000 243000 0
129 20250305 180600 15544651750 243000 243000 243000 243000 0
130 20250305 180500 15544651750 243000 243000 243000 243000 0
131 20250305 180400 15544651750 243000 243000 243000 243000 0
132 20250305 180300 15544651750 243000 243000 243000 243000 0
133 20250305 180200 15544651750 243000 243000 243000 243000 0
134 20250305 180100 15544651750 243000 243000 243000 243000 0
135 20250305 180000 15544651750 243000 243000 243000 243000 0
136 20250305 175900 15544651750 243000 243000 243000 243000 0
137 20250305 175800 15544651750 243000 243000 243000 243000 0
138 20250305 175700 15544651750 243000 243000 243000 243000 0
139 20250305 175600 15544651750 243000 243000 243000 243000 0
140 20250305 175500 15544651750 243000 243000 243000 243000 0
141 20250305 175400 15544651750 243000 243000 243000 243000 0
142 20250305 175300 15544651750 243000 243000 243000 243000 0
143 20250305 175200 15544651750 243000 243000 243000 243000 0
144 20250305 175100 15544651750 243000 243000 243000 243000 0
145 20250305 175000 15544651750 243000 243000 243000 243000 0
146 20250305 174900 15544651750 243000 243000 243000 243000 0
147 20250305 174800 15544651750 243000 243000 243000 243000 0
148 20250305 174700 15544651750 243000 243000 243000 243000 0
149 20250305 174600 15544651750 243000 243000 243000 243000 0
150 20250305 174500 15544651750 243000 243000 243000 243000 0
151 20250305 174400 15544651750 243000 243000 243000 243000 0
152 20250305 174300 15544651750 243000 243000 243000 243000 3880
153 20250305 174200 15544651750 243000 243000 243000 243000 0
154 20250305 174100 15544651750 243000 243000 243000 243000 0
155 20250305 174000 15544651750 243000 243000 243000 243000 0
156 20250305 173900 15544651750 243000 243000 243000 243000 0
157 20250305 173800 15544651750 243000 243000 243000 243000 0
158 20250305 173700 15544651750 243000 243000 243000 243000 0
159 20250305 173600 15544651750 243000 243000 243000 243000 0
160 20250305 173500 15544651750 243000 243000 243000 243000 0
161 20250305 173400 15544651750 243000 243000 243000 243000 0
162 20250305 173300 15544651750 243000 243000 243000 243000 0
163 20250305 173200 15544651750 243000 243000 243000 243000 0
164 20250305 173100 15544651750 243000 243000 243000 243000 0
165 20250305 173000 15544651750 243000 243000 243000 243000 0
166 20250305 172900 15544651750 243000 243000 243000 243000 0
167 20250305 172800 15544651750 243000 243000 243000 243000 0
168 20250305 172700 15544651750 243000 243000 243000 243000 0
169 20250305 172600 15544651750 243000 243000 243000 243000 0
170 20250305 172500 15544651750 243000 243000 243000 243000 0
171 20250305 172400 15544651750 243000 243000 243000 243000 0
172 20250305 172300 15544651750 243000 243000 243000 243000 0
173 20250305 172200 15544651750 243000 243000 243000 243000 0
174 20250305 172100 15544651750 243000 243000 243000 243000 0
175 20250305 172000 15544651750 243000 243000 243000 243000 0
176 20250305 171900 15544651750 243000 243000 243000 243000 0
177 20250305 171800 15544651750 243000 243000 243000 243000 0
178 20250305 171700 15544651750 243000 243000 243000 243000 0
179 20250305 171600 15544651750 243000 243000 243000 243000 0
180 20250305 171500 15544651750 243000 243000 243000 243000 0
181 20250305 171400 15544651750 243000 243000 243000 243000 0
182 20250305 171300 15544651750 243000 243000 243000 243000 3880
183 20250305 171200 15544651750 243000 243000 243000 243000 0
184 20250305 171100 15544651750 243000 243000 243000 243000 0
185 20250305 171000 15544651750 243000 243000 243000 243000 0
186 20250305 170900 15544651750 243000 243000 243000 243000 0
187 20250305 170800 15544651750 243000 243000 243000 243000 0
188 20250305 170700 15544651750 243000 243000 243000 243000 0
189 20250305 170600 15544651750 243000 243000 243000 243000 0
190 20250305 170500 15544651750 243000 243000 243000 243000 0
191 20250305 170400 15544651750 243000 243000 243000 243000 0
192 20250305 170300 15544651750 243000 243000 243000 243000 0
193 20250305 170200 15544651750 243000 243000 243000 243000 0
194 20250305 170100 15544651750 243000 243000 243000 243000 0
195 20250305 170000 15544651750 243000 243000 243000 243000 0
196 20250305 165900 15544651750 243000 243000 243000 243000 0
197 20250305 165800 15544651750 243000 243000 243000 243000 0
198 20250305 165700 15544651750 243000 243000 243000 243000 0
199 20250305 165600 15544651750 243000 243000 243000 243000 0
200 20250305 165500 15544651750 243000 243000 243000 243000 0
201 20250305 165400 15544651750 243000 243000 243000 243000 0
202 20250305 165300 15544651750 243000 243000 243000 243000 0
203 20250305 165200 15544651750 243000 243000 243000 243000 0
204 20250305 165100 15544651750 243000 243000 243000 243000 0
205 20250305 165000 15544651750 243000 243000 243000 243000 0
206 20250305 164900 15544651750 243000 243000 243000 243000 0
207 20250305 164800 15544651750 243000 243000 243000 243000 0
208 20250305 164700 15544651750 243000 243000 243000 243000 0
209 20250305 164600 15544651750 243000 243000 243000 243000 0
210 20250305 164500 15544651750 243000 243000 243000 243000 0
211 20250305 164400 15544651750 243000 243000 243000 243000 0
212 20250305 164300 15544651750 243000 243000 243000 243000 3880
213 20250305 164200 15544651750 243000 243000 243000 243000 0
214 20250305 164100 15544651750 243000 243000 243000 243000 0
215 20250305 164000 15544651750 243000 243000 243000 243000 0
216 20250305 163900 15544651750 243000 243000 243000 243000 0
217 20250305 163800 15544651750 243000 243000 243000 243000 0
218 20250305 163700 15544651750 243000 243000 243000 243000 0
219 20250305 163600 15544651750 243000 243000 243000 243000 0
220 20250305 163500 15544651750 243000 243000 243000 243000 0
221 20250305 163400 15544651750 243000 243000 243000 243000 0
222 20250305 163300 15544651750 243000 243000 243000 243000 0
223 20250305 163200 15544651750 243000 243000 243000 243000 0
224 20250305 163100 15544651750 243000 243000 243000 243000 0
225 20250305 163000 15544651750 243000 243000 243000 243000 0
226 20250305 162900 15544651750 243000 243000 243000 243000 0
227 20250305 162800 15544651750 243000 243000 243000 243000 0
228 20250305 162700 15544651750 243000 243000 243000 243000 0
229 20250305 162600 15544651750 243000 243000 243000 243000 0
230 20250305 162500 15544651750 243000 243000 243000 243000 0
231 20250305 162400 15544651750 243000 243000 243000 243000 0
232 20250305 162300 15544651750 243000 243000 243000 243000 0
233 20250305 162200 15544651750 243000 243000 243000 243000 0
234 20250305 162100 15544651750 243000 243000 243000 243000 0
235 20250305 162000 15544651750 243000 243000 243000 243000 0
236 20250305 161900 15544651750 243000 243000 243000 243000 0
237 20250305 161800 15544651750 243000 243000 243000 243000 0
238 20250305 161700 15544651750 243000 243000 243000 243000 0
239 20250305 161600 15544651750 243000 243000 243000 243000 0
240 20250305 161500 15544651750 243000 243000 243000 243000 0
241 20250305 161400 15544651750 243000 243000 243000 243000 0
242 20250305 161300 15544651750 243000 243000 243000 243000 3880
243 20250305 161200 15544651750 243000 243000 243000 243000 0
244 20250305 161100 15544651750 243000 243000 243000 243000 0
245 20250305 161000 15544651750 243000 243000 243000 243000 0
246 20250305 160900 15544651750 243000 243000 243000 243000 0
247 20250305 160800 15544651750 243000 243000 243000 243000 0
248 20250305 160700 15544651750 243000 243000 243000 243000 0
249 20250305 160600 15544651750 243000 243000 243000 243000 0
250 20250305 160500 15544651750 243000 243000 243000 243000 0
251 20250305 160400 15544651750 243000 243000 243000 243000 0
252 20250305 160300 15544651750 243000 243000 243000 243000 0
253 20250305 160200 15544651750 243000 243000 243000 243000 0
254 20250305 160100 15544651750 243000 243000 243000 243000 0
255 20250305 160000 15544651750 243000 243000 243000 243000 0
256 20250305 155900 15544651750 243000 243000 243000 243000 0
257 20250305 155800 15544651750 243000 243000 243000 243000 0
258 20250305 155700 15544651750 243000 243000 243000 243000 0
259 20250305 155600 15544651750 243000 243000 243000 243000 0
260 20250305 155500 15544651750 243000 243000 243000 243000 0
261 20250305 155400 15544651750 243000 243000 243000 243000 0
262 20250305 155300 15544651750 243000 243000 243000 243000 0
263 20250305 155200 15544651750 243000 243000 243000 243000 0
264 20250305 155100 15544651750 243000 243000 243000 243000 0
265 20250305 155000 15544651750 243000 243000 243000 243000 0
266 20250305 154900 15544651750 243000 243000 243000 243000 0
267 20250305 154800 15544651750 243000 243000 243000 243000 0
268 20250305 154700 15544651750 243000 243000 243000 243000 0
269 20250305 154600 15544651750 243000 243000 243000 243000 0
270 20250305 154500 15544651750 243000 243000 243000 243000 0
271 20250305 154400 15544651750 243000 243000 243000 243000 0
272 20250305 154300 15544651750 243000 243000 243000 243000 3880
273 20250305 154200 15544651750 243000 243000 243000 243000 0
274 20250305 154100 15544651750 243000 243000 243000 243000 0
275 20250305 154000 15544651750 243000 243000 243000 243000 0
276 20250305 153900 15544651750 243000 243000 243000 243000 0
277 20250305 153800 15544651750 243000 243000 243000 243000 0
278 20250305 153700 15544651750 243000 243000 243000 243000 0
279 20250305 153600 15544651750 243000 243000 243000 243000 0
280 20250305 153500 15544651750 243000 243000 243000 243000 0
281 20250305 153400 15544651750 243000 243000 243000 243000 0
282 20250305 153300 15544651750 243000 243000 243000 243000 0
283 20250305 153200 15544651750 243000 243000 243000 243000 0
284 20250305 153100 15544651750 243000 243000 243000 243000 0
285 20250305 153000 15544651750 243000 243000 243000 243000 3880
286 20250305 152900 14601811750 243000 243000 243000 243000 0
287 20250305 152800 14601811750 243000 243000 243000 243000 0
288 20250305 152700 14601811750 243000 243000 243000 243000 0
289 20250305 152600 14601811750 243000 243000 243000 243000 0
290 20250305 152500 14601811750 243000 243000 243000 243000 0
291 20250305 152400 14601811750 243000 243000 243000 243000 0
292 20250305 152300 14601811750 243000 243000 243000 243000 0
293 20250305 152200 14601811750 243000 243000 243000 243000 0
294 20250305 152100 14601811750 243000 243000 243000 243000 0
295 20250305 152000 14601811750 243000 243000 243000 243000 0
296 20250305 151900 14601811750 243000 242500 243000 242500 468
297 20250305 151800 14488287750 242500 244000 244000 242500 423
298 20250305 151700 14385213250 244000 244000 244000 243500 228
299 20250305 151600 14329634250 244000 243500 244000 243000 216
300 20250305 151500 14276979750 243500 243000 243500 242500 893
301 20250305 151400 14059919250 243000 243000 243000 242500 666
302 20250305 151300 13898146750 243000 242500 243000 242500 200
303 20250305 151200 13849608250 242500 243500 243500 242500 353
304 20250305 151100 13763839250 243500 243000 243500 243000 406
305 20250305 151000 13665052750 243000 243000 243500 243000 250
306 20250305 150900 13604261750 243000 243500 243500 243000 491
307 20250305 150800 13484896250 243500 243000 243500 242500 178
308 20250305 150700 13441626750 243000 243500 243500 242500 459
309 20250305 150600 13330126750 243500 243500 243500 243000 136
310 20250305 150500 13297026250 243500 243000 243500 242500 425
311 20250305 150400 13193739250 243000 242500 243000 242500 371
312 20250305 150300 13103630250 242500 242500 243000 242500 179
313 20250305 150200 13060192750 243000 243000 243000 242500 210
314 20250305 150100 13009225250 242500 242500 243000 242500 163
315 20250305 150000 12969671750 242500 243000 243000 242500 188
316 20250305 145900 12924051250 242500 242500 243000 242500 240
317 20250305 145800 12865770750 243000 243000 243500 243000 183
318 20250305 145700 12821277250 243000 243000 243500 243000 610
319 20250305 145600 12673029250 243500 243500 243500 243000 206
320 20250305 145500 12622930750 243500 243000 243500 243000 154
321 20250305 145400 12585479750 243500 243500 243500 243000 131
322 20250305 145300 12553598750 243000 243500 243500 243000 180
323 20250305 145200 12509810250 243500 243500 243500 243000 220
324 20250305 145100 12456301750 243500 243500 243500 243000 146
325 20250305 145000 12420794750 243500 243500 243500 243000 131
326 20250305 144900 12388906750 243000 243000 243500 243000 122
327 20250305 144800 12359233250 243000 243500 243500 243000 136
328 20250305 144700 12326158750 243500 243000 243500 242500 132
329 20250305 144600 12294074250 243500 243000 243500 242500 145
330 20250305 144500 12258821750 243000 243500 244000 243000 1888
331 20250305 144400 11799234250 243500 244000 244000 243500 198
332 20250305 144300 11750974250 244000 244000 244000 243500 198
333 20250305 144200 11702716250 244000 244000 244000 243500 121
334 20250305 144100 11673223250 244000 244000 244000 243500 141
335 20250305 144000 11638839750 243500 244000 244000 243500 118
336 20250305 143900 11610058750 244000 244000 244000 243500 83
337 20250305 143800 11589808500 244000 243500 244000 243000 454
338 20250305 143700 11479256000 243500 243500 243500 243000 112
339 20250305 143600 11452007500 243500 243500 243500 243000 127
340 20250305 143500 11421109000 243500 243500 243500 243000 93
341 20250305 143400 11398474500 243000 243500 243500 243000 90
342 20250305 143300 11376577500 243500 243500 243500 243000 86
343 20250305 143200 11355637000 243000 243500 243500 243000 68
344 20250305 143100 11339082000 243500 242500 243500 242500 133
345 20250305 143000 11306753000 243000 243000 243000 242500 102
346 20250305 142900 11281972000 243000 243000 243000 242500 103
347 20250305 142800 11256945500 243000 243500 243500 242500 264
348 20250305 142700 11192794500 243500 243500 243500 243000 629
349 20250305 142600 11039914500 243500 243500 243500 243000 99
350 20250305 142500 11015813000 243500 243500 243500 243000 67
351 20250305 142400 10999517500 243500 243500 243500 243000 148
352 20250305 142300 10963512000 243000 243500 243500 243000 91
353 20250305 142200 10941370500 243500 243500 243500 243000 113
354 20250305 142100 10913887500 243500 243500 243500 243000 190
355 20250305 142000 10867678500 243500 243500 243500 243000 41
356 20250305 141900 10857701000 243000 243500 243500 243000 82
357 20250305 141800 10837742500 243500 243500 243500 243000 50
358 20250305 141700 10825576500 243500 243000 243500 243000 70
359 20250305 141600 10808539000 243000 243000 243000 242500 61
360 20250305 141500 10793718500 243000 243500 243500 242500 103
361 20250305 141400 10768695500 243000 243500 243500 242500 153
362 20250305 141300 10731520000 243500 243500 243500 242500 370
363 20250305 141200 10641620500 243500 243000 243500 243000 62
364 20250305 141100 10626539000 243000 243500 243500 243000 473
365 20250305 141000 10511573000 243000 243000 243500 243000 289
366 20250305 140900 10441227000 243000 243500 243500 243000 41
367 20250305 140800 10431250000 243000 243000 243500 243000 97
368 20250305 140700 10407650500 243000 243500 243500 243000 262
369 20250305 140600 10343893500 243000 243500 243500 243000 76
370 20250305 140500 10325394000 243500 243000 243500 243000 20
371 20250305 140400 10320526500 243500 243500 243500 243000 62
372 20250305 140300 10305430500 243500 243500 243500 243000 69
373 20250305 140200 10288630500 243500 243000 243500 242500 761
374 20250305 140100 10103704000 243000 243000 243000 242500 82
375 20250305 140000 10083779000 243000 243000 243000 242500 77
376 20250305 135900 10065077500 242500 242500 243000 242500 57
377 20250305 135800 10051227500 243000 242500 243000 242000 1254
378 20250305 135700 9747143500 242500 242500 242500 242000 101
379 20250305 135600 9722680500 242500 242500 242500 242000 70
380 20250305 135500 9705714500 242000 242500 242500 242000 38
381 20250305 135400 9696509000 242000 242500 242500 242000 76
382 20250305 135300 9678088250 242500 242500 242500 242000 45
383 20250305 135200 9667183750 242500 242500 242500 242000 172
384 20250305 135100 9625474500 242500 242000 242500 242000 32
385 20250305 135000 9617722500 242500 242500 242500 242000 61
386 20250305 134900 9602953500 242000 242500 242500 242000 42
387 20250305 134800 9592783500 242500 241500 242500 241500 1373
388 20250305 134700 9260517500 242000 241500 242000 241500 110
389 20250305 134600 9233932500 242000 242500 242500 241500 187
390 20250305 134500 9188683000 242000 242000 242500 242000 176
391 20250305 134400 9146084000 242500 242000 242500 242000 90
392 20250305 134300 9124289000 242500 242500 242500 242000 78
393 20250305 134200 9105400500 242500 242500 242500 242000 71
394 20250305 134100 9088210500 242500 242000 242500 242000 80
395 20250305 134000 9068844000 242500 242500 242500 242000 10
396 20250305 133900 9066420500 242500 242500 242500 242000 75
397 20250305 133800 9048265000 242500 242000 242500 242000 44
398 20250305 133700 9037610500 242000 242500 242500 242000 224
399 20250305 133600 8983397500 242500 242500 242500 242000 96
400 20250305 133500 8960162000 242500 242500 242500 242000 159
401 20250305 133400 8921676000 242500 242000 242500 242000 83
402 20250305 133300 8901584500 242500 242500 242500 242000 23
403 20250305 133200 8896008000 242000 242500 242500 242000 44
404 20250305 133100 8885358500 242500 242500 242500 242000 62
405 20250305 133000 8870341000 242000 242500 242500 242000 75
406 20250305 132900 8852182500 242500 242000 242500 242000 37
407 20250305 132800 8843218500 242000 242000 242500 242000 80
408 20250305 132700 8823845000 242000 242000 242500 242000 24
409 20250305 132600 8818035000 242500 242000 242500 242000 14
410 20250305 132500 8814641000 242500 242500 242500 242000 38
411 20250305 132400 8805438000 242000 242500 242500 242000 33
412 20250305 132300 8797444000 242500 242500 243000 242000 72
413 20250305 132200 8779983500 242500 243000 243000 242500 162
414 20250305 132100 8740684000 243000 242500 243000 242500 65
415 20250305 132000 8724917500 243000 243000 243000 242500 56
416 20250305 131900 8711321000 242500 243000 243000 242500 54
417 20250305 131800 8698225000 242500 243000 243000 242500 88
418 20250305 131700 8676878000 242500 242500 243000 242000 70
419 20250305 131600 8659920000 242500 243000 243000 242000 68
420 20250305 131500 8643423500 243000 242500 243000 242500 21
421 20250305 131400 8638329000 242500 243000 243000 242500 63
422 20250305 131300 8623046500 243000 243000 243000 242500 115
423 20250305 131200 8595156000 243000 243000 243000 242500 63
424 20250305 131100 8579872500 243000 243000 243000 242500 20
425 20250305 131000 8575020500 243000 243000 243000 242500 40
426 20250305 130900 8565313500 243000 243000 243000 242500 28
427 20250305 130800 8558517500 243000 242750 243000 242250 184
428 20250305 130700 8513911000 242500 242500 243000 242000 20
429 20250305 130600 8509061000 242500 242500 243000 242500 19
430 20250305 130500 8504450000 242500 243000 243000 242500 148
431 20250305 130400 8468553500 243000 243000 243000 242500 29
432 20250305 130300 8461515500 243000 243000 243000 242500 60
433 20250305 130200 8446961000 243000 242500 243000 242500 24
434 20250305 130100 8441137500 243000 242500 243000 242500 25
435 20250305 130000 8435071000 243000 242500 243000 242500 57
436 20250305 125900 8421241000 242500 243000 243000 242500 27
437 20250305 125800 8414689500 242500 242500 243000 242500 33
438 20250305 125700 8406682000 242500 243000 243000 242500 67
439 20250305 125600 8390429500 243000 243000 243000 242500 26
440 20250305 125500 8384120000 242500 242500 243000 242500 29
441 20250305 125400 8377082000 243000 242500 243000 242500 75
442 20250305 125300 8358866000 243000 243000 243000 242500 18
443 20250305 125200 8354493000 242500 243000 243000 242500 24
444 20250305 125100 8348669000 242500 242500 243000 242500 311
445 20250305 125000 8273220000 242500 242000 242500 242000 19
446 20250305 124900 8268621000 242000 242500 242500 242000 36
447 20250305 124800 8259901500 242500 242500 242500 242000 29
448 20250305 124700 8252878500 242000 242000 242500 242000 14
449 20250305 124600 8249487000 242000 242000 242500 242000 19
450 20250305 124500 8244887500 242000 242000 242500 242000 37
451 20250305 124400 8235925500 242000 242000 242500 242000 381
452 20250305 124300 8143691000 242000 242500 242500 242000 182
453 20250305 124200 8099631000 242500 242000 242500 242000 115
454 20250305 124100 8071799500 242000 242500 242500 242000 32
455 20250305 124000 8064048000 242000 242000 242500 242000 25
456 20250305 123900 8057993000 242000 242500 242500 242000 39
457 20250305 123800 8048547000 242500 242500 242500 242000 20
458 20250305 123700 8043705250 242500 242500 242500 242000 70
459 20250305 123600 8026755750 242500 242500 242500 242000 36
460 20250305 123500 8018033750 242500 242000 242500 242000 24
461 20250305 123400 8012221750 242500 242000 242500 242000 21
462 20250305 123300 8007137250 242500 242500 242500 242000 17
463 20250305 123200 8003016750 242500 242500 242500 242000 35
464 20250305 123100 7994540250 242000 242500 242500 242000 32
465 20250305 123000 7986788750 242000 242500 242500 242000 36
466 20250305 122900 7978068750 242500 242500 242500 242000 30
467 20250305 122800 7970806750 242000 242000 242500 242000 24
468 20250305 122700 7964995250 242500 242000 242500 242000 38
469 20250305 122600 7955792250 242500 242000 242500 242000 30
470 20250305 122500 7948526250 242000 242500 242500 242000 20
471 20250305 122400 7943684250 242500 242000 242500 242000 38
472 20250305 122300 7934477750 243000 242000 243000 242000 84
473 20250305 122200 7914115750 242500 242500 242500 242000 98
474 20250305 122100 7890370250 242500 242000 242500 242000 21
475 20250305 122000 7885285750 242000 243000 243000 242000 124
476 20250305 121900 7855214250 242500 243000 243000 242500 79
477 20250305 121800 7836044250 243000 242500 243000 242500 446
478 20250305 121700 7727842750 242000 242500 242500 242000 37
479 20250305 121600 7718880250 242000 242500 242500 242000 303
480 20250305 121500 7645513250 242500 242000 242500 242000 28
481 20250305 121400 7638731750 242000 242500 242500 242000 39
482 20250305 121300 7629287750 242000 242500 242500 242000 35
483 20250305 121200 7620808250 242500 242000 242500 242000 32
484 20250305 121100 7613057250 242500 241500 242500 241500 214
485 20250305 121000 7561269750 241500 242000 242000 241500 36
486 20250305 120900 7552566250 241500 242000 242000 241500 18
487 20250305 120800 7548218750 241500 242000 242000 241500 64
488 20250305 120700 7532756250 241500 241500 242000 241500 49
489 20250305 120600 7520916750 241500 241500 242000 241500 37
490 20250305 120500 7511976750 241500 242000 242000 241500 34
491 20250305 120400 7503759250 242000 242000 242000 241500 30
492 20250305 120300 7496507250 241500 241500 242000 241500 27
493 20250305 120200 7489982250 242000 242000 242000 241500 433
494 20250305 120100 7385197750 241500 241500 242000 241500 62
495 20250305 120000 7370223750 242000 242000 242000 241500 405
496 20250305 115900 7272392750 241500 241500 242000 241500 143
497 20250305 115800 7237845250 242000 242000 242000 241500 50
498 20250305 115700 7225753250 242000 242000 242000 241500 40
499 20250305 115600 7216081250 241500 241500 242000 241500 62
500 20250305 115500 7201102750 242000 242000 242000 241500 35
501 20250305 115400 7192642250 242000 242000 242000 241500 11
502 20250305 115300 7189980750 241500 242000 242000 241500 62
503 20250305 115200 7175002250 241500 241500 242000 241500 31
504 20250305 115100 7167508750 241500 241500 242000 241500 29
505 20250305 115000 7160499250 241500 242000 242000 241500 72
506 20250305 114900 7143086750 241500 242000 242000 241500 62
507 20250305 114800 7128107250 241500 241500 242000 241500 75
508 20250305 114700 7109985750 241500 241500 242000 241500 20
509 20250305 114600 7105146750 241500 242000 242000 241500 88
510 20250305 114500 7083876250 242000 242000 242000 241500 37
511 20250305 114400 7074934250 242000 241500 242000 241500 39
512 20250305 114300 7065504750 241500 242000 242000 241500 66
513 20250305 114200 7049557750 242000 242000 242000 241500 42
514 20250305 114100 7039401750 241500 241500 242000 241500 74
515 20250305 114000 7021520750 241500 241500 242000 241500 26
516 20250305 113900 7015238750 242000 242000 242000 241500 85
517 20250305 113800 6994694750 242000 241500 242000 241500 37
518 20250305 113700 6985752750 241500 241500 242000 241500 64
519 20250305 113600 6970290750 242000 241500 242000 241500 24
520 20250305 113500 6964491250 241500 242000 242000 241500 80
521 20250305 113400 6945139250 242000 241500 242000 241500 24
522 20250305 113300 6939332750 241500 241500 242000 241500 24
523 20250305 113200 6933532750 241500 241500 242000 241500 20
524 20250305 113100 6928701750 242000 242500 242500 241500 310
525 20250305 113000 6853689750 242500 242500 242500 242000 36
526 20250305 112900 6844968250 242000 242000 242500 242000 41
527 20250305 112800 6835034250 242500 242500 242500 242000 56
528 20250305 112700 6821462750 242500 242500 242500 242000 38
529 20250305 112600 6812250750 242000 242500 242500 242000 38
530 20250305 112500 6803044250 242500 242000 242500 242000 43
531 20250305 112400 6792633750 242000 242000 242500 242000 82
532 20250305 112300 6772784750 242000 242000 242000 241500 39
533 20250305 112200 6763356250 242000 242000 242000 241500 42
534 20250305 112100 6753201750 242000 242500 242500 242000 49
535 20250305 112000 6741339750 242000 242500 242500 242000 32
536 20250305 111900 6733589750 242500 242000 242500 241500 68
537 20250305 111800 6717122250 241500 242000 242000 241500 74
538 20250305 111700 6699223750 242000 241500 242000 241500 37
539 20250305 111600 6690278750 242000 241500 242000 241500 71
540 20250305 111500 6673125750 241500 241500 242000 241500 78
541 20250305 111400 6654286750 242000 241500 242000 241500 25
542 20250305 111300 6648242750 241500 241500 242000 241500 65
543 20250305 111200 6632541250 241500 241500 242500 241500 66
544 20250305 111100 6616589750 242000 242000 242000 241500 67
545 20250305 111000 6600376750 242000 242500 242500 242000 235
546 20250305 110900 6543482250 242000 242000 242500 242000 66
547 20250305 110800 6527506250 242500 242000 242500 242000 71
548 20250305 110700 6510320750 242500 243000 243000 242000 105
549 20250305 110600 6484907750 242500 242500 242500 242000 132
550 20250305 110500 6452898250 242000 242500 242500 242000 74
551 20250305 110400 6434986250 242000 243000 243000 242000 264
552 20250305 110300 6371062750 243000 242500 243000 242000 106
553 20250305 110200 6345352750 242500 242000 243000 242000 45
554 20250305 110100 6334448250 242000 242500 243000 242000 43
555 20250305 110000 6324018250 242500 242750 243000 242500 28
556 20250305 105900 6317223500 242500 243000 243000 242500 14
557 20250305 105800 6313824500 242500 242500 243000 242000 28
558 20250305 105700 6307037000 242500 242000 242500 242000 23
559 20250305 105600 6301460000 242500 243500 243500 242000 400
560 20250305 105500 6204298250 243000 243000 243500 243000 17
561 20250305 105400 6200161750 243000 243000 243500 243000 29
562 20250305 105300 6193108750 243000 243000 243500 243000 43
563 20250305 105200 6182652750 243000 243500 243500 243000 12
564 20250305 105100 6179733250 243000 243500 243500 243000 24
565 20250305 105000 6173897250 243000 243000 243500 243000 5
566 20250305 104900 6172681750 243000 243000 243500 243000 19
567 20250305 104800 6168061250 243000 243500 243500 243000 17
568 20250305 104700 6163926250 243000 243500 243500 243000 16
569 20250305 104600 6160034750 243500 243000 243500 242500 116
570 20250305 104500 6131848250 242500 242500 243000 242500 12
571 20250305 104400 6128934750 242500 243000 243000 242500 11
572 20250305 104300 6126262750 242500 242500 243500 242500 125
573 20250305 104200 6095937250 242500 243000 243000 242500 507
574 20250305 104100 5972796750 243000 243500 243500 243000 23
575 20250305 104000 5967199750 243000 243000 243000 242500 63
576 20250305 103900 5951891250 243000 243000 243000 242500 29
577 20250305 103800 5944848250 243000 243250 243250 242500 129
578 20250305 103700 5913511000 243000 242500 243500 242500 35
579 20250305 103600 5904994500 243000 242500 243000 242500 25
580 20250305 103500 5898922500 242500 242500 243000 242500 71
581 20250305 103400 5881701000 242500 243000 243000 242000 217
582 20250305 103300 5829116500 243000 242500 243000 242500 10
583 20250305 103200 5826687500 242500 243000 243000 242500 30
584 20250305 103100 5819400000 243000 243000 243000 242500 342
585 20250305 103000 5736350500 243000 244000 244000 243000 20
586 20250305 102900 5731482000 244000 244000 244000 243500 15
587 20250305 102800 5727825000 243500 243500 244000 243000 40
588 20250305 102700 5718085000 243500 243500 244000 243500 26
589 20250305 102600 5711748500 244000 243500 244000 243500 23
590 20250305 102500 5706146000 243000 243000 243500 243000 11
591 20250305 102400 5703470500 243000 244000 244000 243000 465
592 20250305 102300 5590102500 243500 243500 244000 243500 176
593 20250305 102200 5547191000 243500 244000 244000 243500 51
594 20250305 102100 5534768000 243500 243750 244000 243500 22
595 20250305 102000 5529408500 243500 243000 244000 243000 81
596 20250305 101900 5509685000 243500 243500 243500 243000 28
597 20250305 101800 5502871500 244000 244000 244000 243000 188
598 20250305 101700 5457041000 244000 244000 244500 243500 621
599 20250305 101600 5305524500 244000 243500 244500 243500 2293
600 20250305 101500 4746028500 243500 243500 244000 243000 652
601 20250305 101400 4587267000 243500 243500 244000 243500 70
602 20250305 101300 4570195500 243500 243500 243500 243000 236
603 20250305 101200 4512730000 243500 243000 243500 243000 58
604 20250305 101100 4498616000 243000 243500 243500 243000 258
605 20250305 101000 4435797250 243500 244000 244000 243500 15
606 20250305 100900 4432140750 243500 243500 243500 243000 226
607 20250305 100800 4377116250 243500 243500 243500 243000 988
608 20250305 100700 4136542750 243500 243000 243500 242500 842
609 20250305 100600 3931947750 242500 242000 243000 242000 2036
610 20250305 100500 3438099250 242000 241500 242500 241500 116
611 20250305 100400 3410027750 241500 242000 242000 241500 18
612 20250305 100300 3405674750 242000 241500 242000 241500 28
613 20250305 100200 3398905250 242000 242500 242500 242000 465
614 20250305 100100 3286371750 242500 242500 242500 242000 79
615 20250305 100000 3267250250 242500 242000 242500 242000 338
616 20250305 095900 3185285750 242000 242500 242500 242000 11
617 20250305 095800 3182620250 242000 242000 242000 242000 34
618 20250305 095700 3174392250 242000 242500 242500 242000 64
619 20250305 095600 3158873750 242500 242000 243000 242000 448
620 20250305 095500 3050233750 242000 242000 242500 242000 6
621 20250305 095400 3048781250 242500 242000 242500 242000 2
622 20250305 095300 3048296750 242500 242000 242500 242000 6
623 20250305 095200 3046843750 242000 242000 242000 242000 69
624 20250305 095100 3030145750 242000 242500 242500 242000 139
625 20250305 095000 2996449750 242500 242500 242500 242000 8
626 20250305 094900 2994512750 242000 242000 242000 242000 15
627 20250305 094800 2990882750 242000 242000 242500 242000 245
628 20250305 094700 2931483750 242000 242000 242000 242000 9
629 20250305 094600 2929305750 242000 242000 242500 242000 79
630 20250305 094500 2910156250 242000 242500 242500 242000 126
631 20250305 094400 2879663750 242000 242000 242500 242000 27
632 20250305 094300 2873129250 242500 242000 242500 242000 5
633 20250305 094200 2871917750 242000 242000 242500 241750 34
634 20250305 094100 2863689000 242000 242000 242250 241750 68
635 20250305 094000 2847235000 242000 242500 242500 242000 689
636 20250305 093900 2680224000 242500 243000 243000 242500 22
637 20250305 093800 2674883500 242500 242500 243000 242500 18
638 20250305 093700 2670518000 242500 243000 243500 242500 363
639 20250305 093600 2582323000 243000 243000 243500 243000 419
640 20250305 093500 2480347500 243000 242500 243500 242500 279
641 20250305 093400 2412539000 242500 243000 243000 242000 519
642 20250305 093300 2286522500 243000 242000 243500 242000 1735
643 20250305 093200 1865401250 242000 242000 242500 242000 276
644 20250305 093100 1798604250 242000 242000 242500 242000 134
645 20250305 093000 1766168250 242000 241500 242000 241500 180
646 20250305 092900 1722611750 242000 241500 242000 241500 6
647 20250305 092800 1721161750 242000 241500 242000 241500 78
648 20250305 092700 1702324250 242000 242000 242500 241500 590
649 20250305 092600 1559588750 242000 242000 242500 241500 777
650 20250305 092500 1371539250 241500 241500 241750 241500 395
651 20250305 092400 1276061500 241500 241500 242000 241500 33
652 20250305 092300 1268091500 242000 241500 242000 241500 11
653 20250305 092200 1265433500 241500 241500 241500 241500 38
654 20250305 092100 1256256500 242000 242000 242000 242000 6
655 20250305 092000 1254804500 241500 241500 241500 241500 53
656 20250305 091900 1242005000 241500 241500 241500 241500 4
657 20250305 091800 1241039000 241500 241500 241500 241000 190
658 20250305 091700 1195156500 241500 241500 241500 241500 298
659 20250305 091600 1123189500 241500 242000 242000 241500 7
660 20250305 091500 1121498500 242000 242500 242500 241500 563
661 20250305 091400 985285000 242500 241500 242500 241500 676
662 20250305 091300 821664500 242000 241500 242000 241500 18
663 20250305 091200 817310500 241500 241500 242000 241500 253
664 20250305 091100 756209500 241500 241500 242000 241500 20
665 20250305 091000 751374000 241500 242000 242000 241500 75
666 20250305 090900 733239500 241500 242000 242500 241500 151
667 20250305 090800 696701500 242000 242000 242500 241500 529
668 20250305 090700 568668500 242000 242000 242500 241500 738
669 20250305 090600 390038000 242000 242000 242500 241500 860
670 20250305 090500 181968000 242000 241000 242000 241000 154
671 20250305 090400 144771500 241000 241000 241500 241000 22
672 20250305 090300 139463500 241000 241000 241500 240500 277
673 20250305 090200 72714500 241000 241500 241500 241000 51
674 20250305 090100 60407500 241500 241000 241500 241000 17
675 20250305 090000 56309500 241000 240000 241500 240000 230