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

676
099320/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,201400,4864589350,53200,53200,53200,53200,1739
20250305,201300,4864589350,53200,53200,53200,53200,0
20250305,201200,4864589350,53200,53200,53200,53200,0
20250305,201100,4864589350,53200,53200,53200,53200,0
20250305,201000,4864589350,53200,53200,53200,53200,0
20250305,200900,4864589350,53200,53200,53200,53200,0
20250305,200800,4864589350,53200,53200,53200,53200,0
20250305,200700,4864589350,53200,53200,53200,53200,0
20250305,200600,4864589350,53200,53200,53200,53200,0
20250305,200500,4864589350,53200,53200,53200,53200,0
20250305,200400,4864589350,53200,53200,53200,53200,0
20250305,200300,4864589350,53200,53200,53200,53200,0
20250305,200200,4864589350,53200,53200,53200,53200,0
20250305,200100,4864589350,53200,53200,53200,53200,0
20250305,200000,4864589350,53200,53200,53200,53200,0
20250305,195900,4864589350,53200,53200,53200,53200,0
20250305,195800,4864589350,53200,53200,53200,53200,0
20250305,195700,4864589350,53200,53200,53200,53200,0
20250305,195600,4864589350,53200,53200,53200,53200,0
20250305,195500,4864589350,53200,53200,53200,53200,0
20250305,195400,4864589350,53200,53200,53200,53200,0
20250305,195300,4864589350,53200,53200,53200,53200,0
20250305,195200,4864589350,53200,53200,53200,53200,0
20250305,195100,4864589350,53200,53200,53200,53200,0
20250305,195000,4864589350,53200,53200,53200,53200,0
20250305,194900,4864589350,53200,53200,53200,53200,0
20250305,194800,4864589350,53200,53200,53200,53200,0
20250305,194700,4864589350,53200,53200,53200,53200,0
20250305,194600,4864589350,53200,53200,53200,53200,0
20250305,194500,4864589350,53200,53200,53200,53200,0
20250305,194400,4864589350,53200,53200,53200,53200,1739
20250305,194300,4864589350,53200,53200,53200,53200,0
20250305,194200,4864589350,53200,53200,53200,53200,0
20250305,194100,4864589350,53200,53200,53200,53200,0
20250305,194000,4864589350,53200,53200,53200,53200,0
20250305,193900,4864589350,53200,53200,53200,53200,0
20250305,193800,4864589350,53200,53200,53200,53200,0
20250305,193700,4864589350,53200,53200,53200,53200,0
20250305,193600,4864589350,53200,53200,53200,53200,0
20250305,193500,4864589350,53200,53200,53200,53200,0
20250305,193400,4864589350,53200,53200,53200,53200,0
20250305,193300,4864589350,53200,53200,53200,53200,0
20250305,193200,4864589350,53200,53200,53200,53200,0
20250305,193100,4864589350,53200,53200,53200,53200,0
20250305,193000,4864589350,53200,53200,53200,53200,0
20250305,192900,4864589350,53200,53200,53200,53200,0
20250305,192800,4864589350,53200,53200,53200,53200,0
20250305,192700,4864589350,53200,53200,53200,53200,0
20250305,192600,4864589350,53200,53200,53200,53200,0
20250305,192500,4864589350,53200,53200,53200,53200,0
20250305,192400,4864589350,53200,53200,53200,53200,0
20250305,192300,4864589350,53200,53200,53200,53200,0
20250305,192200,4864589350,53200,53200,53200,53200,0
20250305,192100,4864589350,53200,53200,53200,53200,0
20250305,192000,4864589350,53200,53200,53200,53200,0
20250305,191900,4864589350,53200,53200,53200,53200,0
20250305,191800,4864589350,53200,53200,53200,53200,0
20250305,191700,4864589350,53200,53200,53200,53200,0
20250305,191600,4864589350,53200,53200,53200,53200,0
20250305,191500,4864589350,53200,53200,53200,53200,0
20250305,191400,4864589350,53200,53200,53200,53200,1739
20250305,191300,4864589350,53200,53200,53200,53200,0
20250305,191200,4864589350,53200,53200,53200,53200,0
20250305,191100,4864589350,53200,53200,53200,53200,0
20250305,191000,4864589350,53200,53200,53200,53200,0
20250305,190900,4864589350,53200,53200,53200,53200,0
20250305,190800,4864589350,53200,53200,53200,53200,0
20250305,190700,4864589350,53200,53200,53200,53200,0
20250305,190600,4864589350,53200,53200,53200,53200,0
20250305,190500,4864589350,53200,53200,53200,53200,0
20250305,190400,4864589350,53200,53200,53200,53200,0
20250305,190300,4864589350,53200,53200,53200,53200,0
20250305,190200,4864589350,53200,53200,53200,53200,0
20250305,190100,4864589350,53200,53200,53200,53200,0
20250305,190000,4864589350,53200,53200,53200,53200,0
20250305,185900,4864589350,53200,53200,53200,53200,0
20250305,185800,4864589350,53200,53200,53200,53200,0
20250305,185700,4864589350,53200,53200,53200,53200,0
20250305,185600,4864589350,53200,53200,53200,53200,0
20250305,185500,4864589350,53200,53200,53200,53200,0
20250305,185400,4864589350,53200,53200,53200,53200,0
20250305,185300,4864589350,53200,53200,53200,53200,0
20250305,185200,4864589350,53200,53200,53200,53200,0
20250305,185100,4864589350,53200,53200,53200,53200,0
20250305,185000,4864589350,53200,53200,53200,53200,0
20250305,184900,4864589350,53200,53200,53200,53200,0
20250305,184800,4864589350,53200,53200,53200,53200,0
20250305,184700,4864589350,53200,53200,53200,53200,0
20250305,184600,4864589350,53200,53200,53200,53200,0
20250305,184500,4864589350,53200,53200,53200,53200,0
20250305,184400,4864589350,53200,53200,53200,53200,1739
20250305,184300,4864589350,53200,53200,53200,53200,0
20250305,184200,4864589350,53200,53200,53200,53200,0
20250305,184100,4864589350,53200,53200,53200,53200,0
20250305,184000,4864589350,53200,53200,53200,53200,0
20250305,183900,4864589350,53200,53200,53200,53200,0
20250305,183800,4864589350,53200,53200,53200,53200,0
20250305,183700,4864589350,53200,53200,53200,53200,0
20250305,183600,4864589350,53200,53200,53200,53200,0
20250305,183500,4864589350,53200,53200,53200,53200,0
20250305,183400,4864589350,53200,53200,53200,53200,0
20250305,183300,4864589350,53200,53200,53200,53200,0
20250305,183200,4864589350,53200,53200,53200,53200,0
20250305,183100,4864589350,53200,53200,53200,53200,0
20250305,183000,4864589350,53200,53200,53200,53200,0
20250305,182900,4864589350,53200,53200,53200,53200,0
20250305,182800,4864589350,53200,53200,53200,53200,0
20250305,182700,4864589350,53200,53200,53200,53200,0
20250305,182600,4864589350,53200,53200,53200,53200,0
20250305,182500,4864589350,53200,53200,53200,53200,0
20250305,182400,4864589350,53200,53200,53200,53200,0
20250305,182300,4864589350,53200,53200,53200,53200,0
20250305,182200,4864589350,53200,53200,53200,53200,0
20250305,182100,4864589350,53200,53200,53200,53200,0
20250305,182000,4864589350,53200,53200,53200,53200,0
20250305,181900,4864589350,53200,53200,53200,53200,0
20250305,181800,4864589350,53200,53200,53200,53200,0
20250305,181700,4864589350,53200,53200,53200,53200,0
20250305,181600,4864589350,53200,53200,53200,53200,0
20250305,181500,4864589350,53200,53200,53200,53200,0
20250305,181400,4864589350,53200,53200,53200,53200,1739
20250305,181300,4864589350,53200,53200,53200,53200,0
20250305,181200,4864589350,53200,53200,53200,53200,0
20250305,181100,4864589350,53200,53200,53200,53200,0
20250305,181000,4864589350,53200,53200,53200,53200,0
20250305,180900,4864589350,53200,53200,53200,53200,0
20250305,180800,4864589350,53200,53200,53200,53200,0
20250305,180700,4864589350,53200,53200,53200,53200,0
20250305,180600,4864589350,53200,53200,53200,53200,0
20250305,180500,4864589350,53200,53200,53200,53200,0
20250305,180400,4864589350,53200,53200,53200,53200,0
20250305,180300,4864589350,53200,53200,53200,53200,0
20250305,180200,4864589350,53200,53200,53200,53200,0
20250305,180100,4864589350,53200,53200,53200,53200,0
20250305,180000,4864589350,53200,53200,53200,53200,0
20250305,175900,4864589350,53200,53200,53200,53200,0
20250305,175800,4864589350,53200,53200,53200,53200,0
20250305,175700,4864589350,53200,53200,53200,53200,0
20250305,175600,4864589350,53200,53200,53200,53200,0
20250305,175500,4864589350,53200,53200,53200,53200,0
20250305,175400,4864589350,53200,53200,53200,53200,0
20250305,175300,4864589350,53200,53200,53200,53200,0
20250305,175200,4864589350,53200,53200,53200,53200,0
20250305,175100,4864589350,53200,53200,53200,53200,0
20250305,175000,4864589350,53200,53200,53200,53200,0
20250305,174900,4864589350,53200,53200,53200,53200,0
20250305,174800,4864589350,53200,53200,53200,53200,0
20250305,174700,4864589350,53200,53200,53200,53200,0
20250305,174600,4864589350,53200,53200,53200,53200,0
20250305,174500,4864589350,53200,53200,53200,53200,0
20250305,174400,4864589350,53200,53200,53200,53200,1739
20250305,174300,4864589350,53200,53200,53200,53200,0
20250305,174200,4864589350,53200,53200,53200,53200,0
20250305,174100,4864589350,53200,53200,53200,53200,0
20250305,174000,4864589350,53200,53200,53200,53200,0
20250305,173900,4864589350,53200,53200,53200,53200,0
20250305,173800,4864589350,53200,53200,53200,53200,0
20250305,173700,4864589350,53200,53200,53200,53200,0
20250305,173600,4864589350,53200,53200,53200,53200,0
20250305,173500,4864589350,53200,53200,53200,53200,0
20250305,173400,4864589350,53200,53200,53200,53200,0
20250305,173300,4864589350,53200,53200,53200,53200,0
20250305,173200,4864589350,53200,53200,53200,53200,0
20250305,173100,4864589350,53200,53200,53200,53200,0
20250305,173000,4864589350,53200,53200,53200,53200,0
20250305,172900,4864589350,53200,53200,53200,53200,0
20250305,172800,4864589350,53200,53200,53200,53200,0
20250305,172700,4864589350,53200,53200,53200,53200,0
20250305,172600,4864589350,53200,53200,53200,53200,0
20250305,172500,4864589350,53200,53200,53200,53200,0
20250305,172400,4864589350,53200,53200,53200,53200,0
20250305,172300,4864589350,53200,53200,53200,53200,0
20250305,172200,4864589350,53200,53200,53200,53200,0
20250305,172100,4864589350,53200,53200,53200,53200,0
20250305,172000,4864589350,53200,53200,53200,53200,0
20250305,171900,4864589350,53200,53200,53200,53200,0
20250305,171800,4864589350,53200,53200,53200,53200,0
20250305,171700,4864589350,53200,53200,53200,53200,0
20250305,171600,4864589350,53200,53200,53200,53200,0
20250305,171500,4864589350,53200,53200,53200,53200,0
20250305,171400,4864589350,53200,53200,53200,53200,1739
20250305,171300,4864589350,53200,53200,53200,53200,0
20250305,171200,4864589350,53200,53200,53200,53200,0
20250305,171100,4864589350,53200,53200,53200,53200,0
20250305,171000,4864589350,53200,53200,53200,53200,0
20250305,170900,4864589350,53200,53200,53200,53200,0
20250305,170800,4864589350,53200,53200,53200,53200,0
20250305,170700,4864589350,53200,53200,53200,53200,0
20250305,170600,4864589350,53200,53200,53200,53200,0
20250305,170500,4864589350,53200,53200,53200,53200,0
20250305,170400,4864589350,53200,53200,53200,53200,0
20250305,170300,4864589350,53200,53200,53200,53200,0
20250305,170200,4864589350,53200,53200,53200,53200,0
20250305,170100,4864589350,53200,53200,53200,53200,0
20250305,170000,4864589350,53200,53200,53200,53200,0
20250305,165900,4864589350,53200,53200,53200,53200,0
20250305,165800,4864589350,53200,53200,53200,53200,0
20250305,165700,4864589350,53200,53200,53200,53200,0
20250305,165600,4864589350,53200,53200,53200,53200,0
20250305,165500,4864589350,53200,53200,53200,53200,0
20250305,165400,4864589350,53200,53200,53200,53200,0
20250305,165300,4864589350,53200,53200,53200,53200,0
20250305,165200,4864589350,53200,53200,53200,53200,0
20250305,165100,4864589350,53200,53200,53200,53200,0
20250305,165000,4864589350,53200,53200,53200,53200,0
20250305,164900,4864589350,53200,53200,53200,53200,0
20250305,164800,4864589350,53200,53200,53200,53200,0
20250305,164700,4864589350,53200,53200,53200,53200,0
20250305,164600,4864589350,53200,53200,53200,53200,0
20250305,164500,4864589350,53200,53200,53200,53200,0
20250305,164400,4864589350,53200,53200,53200,53200,1739
20250305,164300,4864589350,53200,53200,53200,53200,0
20250305,164200,4864589350,53200,53200,53200,53200,0
20250305,164100,4864589350,53200,53200,53200,53200,0
20250305,164000,4864589350,53200,53200,53200,53200,0
20250305,163900,4864589350,53200,53200,53200,53200,0
20250305,163800,4864589350,53200,53200,53200,53200,0
20250305,163700,4864589350,53200,53200,53200,53200,0
20250305,163600,4864589350,53200,53200,53200,53200,0
20250305,163500,4864589350,53200,53200,53200,53200,0
20250305,163400,4864589350,53200,53200,53200,53200,0
20250305,163300,4864589350,53200,53200,53200,53200,0
20250305,163200,4864589350,53200,53200,53200,53200,0
20250305,163100,4864589350,53200,53200,53200,53200,0
20250305,163000,4864589350,53200,53200,53200,53200,0
20250305,162900,4864589350,53200,53200,53200,53200,0
20250305,162800,4864589350,53200,53200,53200,53200,0
20250305,162700,4864589350,53200,53200,53200,53200,0
20250305,162600,4864589350,53200,53200,53200,53200,0
20250305,162500,4864589350,53200,53200,53200,53200,0
20250305,162400,4864589350,53200,53200,53200,53200,0
20250305,162300,4864589350,53200,53200,53200,53200,0
20250305,162200,4864589350,53200,53200,53200,53200,0
20250305,162100,4864589350,53200,53200,53200,53200,0
20250305,162000,4864589350,53200,53200,53200,53200,0
20250305,161900,4864589350,53200,53200,53200,53200,0
20250305,161800,4864589350,53200,53200,53200,53200,0
20250305,161700,4864589350,53200,53200,53200,53200,0
20250305,161600,4864589350,53200,53200,53200,53200,0
20250305,161500,4864589350,53200,53200,53200,53200,0
20250305,161400,4864589350,53200,53200,53200,53200,1739
20250305,161300,4864589350,53200,53200,53200,53200,0
20250305,161200,4864589350,53200,53200,53200,53200,0
20250305,161100,4864589350,53200,53200,53200,53200,0
20250305,161000,4864589350,53200,53200,53200,53200,0
20250305,160900,4864589350,53200,53200,53200,53200,0
20250305,160800,4864589350,53200,53200,53200,53200,0
20250305,160700,4864589350,53200,53200,53200,53200,0
20250305,160600,4864589350,53200,53200,53200,53200,0
20250305,160500,4864589350,53200,53200,53200,53200,0
20250305,160400,4864589350,53200,53200,53200,53200,0
20250305,160300,4864589350,53200,53200,53200,53200,0
20250305,160200,4864589350,53200,53200,53200,53200,0
20250305,160100,4864589350,53200,53200,53200,53200,0
20250305,160000,4864589350,53200,53200,53200,53200,0
20250305,155900,4864589350,53200,53200,53200,53200,0
20250305,155800,4864589350,53200,53200,53200,53200,0
20250305,155700,4864589350,53200,53200,53200,53200,0
20250305,155600,4864589350,53200,53200,53200,53200,0
20250305,155500,4864589350,53200,53200,53200,53200,0
20250305,155400,4864589350,53200,53200,53200,53200,0
20250305,155300,4864589350,53200,53200,53200,53200,0
20250305,155200,4864589350,53200,53200,53200,53200,0
20250305,155100,4864589350,53200,53200,53200,53200,0
20250305,155000,4864589350,53200,53200,53200,53200,0
20250305,154900,4864589350,53200,53200,53200,53200,0
20250305,154800,4864589350,53200,53200,53200,53200,0
20250305,154700,4864589350,53200,53200,53200,53200,0
20250305,154600,4864589350,53200,53200,53200,53200,0
20250305,154500,4864589350,53200,53200,53200,53200,0
20250305,154400,4864589350,53200,53200,53200,53200,1739
20250305,154300,4864589350,53200,53200,53200,53200,0
20250305,154200,4864589350,53200,53200,53200,53200,0
20250305,154100,4864589350,53200,53200,53200,53200,0
20250305,154000,4864589350,53200,53200,53200,53200,0
20250305,153900,4864589350,53200,53200,53200,53200,0
20250305,153800,4864589350,53200,53200,53200,53200,0
20250305,153700,4864589350,53200,53200,53200,53200,0
20250305,153600,4864589350,53200,53200,53200,53200,0
20250305,153500,4864589350,53200,53200,53200,53200,0
20250305,153400,4864589350,53200,53200,53200,53200,0
20250305,153300,4864589350,53200,53200,53200,53200,0
20250305,153200,4864589350,53200,53200,53200,53200,0
20250305,153100,4864589350,53200,53200,53200,53200,0
20250305,153000,4864589350,53200,53200,53200,53200,1739
20250305,152900,4772074550,52900,52900,52900,52900,0
20250305,152800,4772074550,52900,52900,52900,52900,0
20250305,152700,4772074550,52900,52900,52900,52900,0
20250305,152600,4772074550,52900,52900,52900,52900,0
20250305,152500,4772074550,52900,52900,52900,52900,0
20250305,152400,4772074550,52900,52900,52900,52900,0
20250305,152300,4772074550,52900,52900,52900,52900,0
20250305,152200,4772074550,52900,52900,52900,52900,0
20250305,152100,4772074550,52900,52900,52900,52900,0
20250305,152000,4772074550,52900,52900,52900,52900,0
20250305,151900,4772074550,52900,52900,53000,52800,521
20250305,151800,4744510550,52900,52900,53000,52900,169
20250305,151700,4735569250,52900,53100,53100,52900,957
20250305,151600,4684807350,53100,53200,53300,53100,749
20250305,151500,4644964650,53300,53300,53300,53200,29
20250305,151400,4643420950,53300,53300,53300,53200,152
20250305,151300,4635319850,53300,53300,53300,53300,153
20250305,151200,4627164950,53300,53200,53300,53200,484
20250305,151100,4601399550,53200,53200,53200,53150,249
20250305,151000,4588153000,53200,53100,53200,53100,25
20250305,150900,4586824300,53200,53200,53200,53200,160
20250305,150800,4578312300,53200,53150,53300,53100,790
20250305,150700,4536267800,53200,53200,53200,53200,84
20250305,150600,4531799000,53200,53100,53200,53100,151
20250305,150500,4523780700,53100,53100,53200,53000,141
20250305,150400,4516294400,53100,53300,53300,53100,667
20250305,150300,4480832000,53200,53200,53300,53200,137
20250305,150200,4473543300,53300,53300,53300,53200,206
20250305,150100,4462566200,53200,53250,53300,53200,198
20250305,150000,4452031100,53200,53300,53300,53200,61
20250305,145900,4448784800,53200,53300,53300,53200,53
20250305,145800,4445964800,53200,53200,53300,53200,869
20250305,145700,4399733600,53200,53100,53300,53100,107
20250305,145600,4394039600,53200,53300,53300,53100,851
20250305,145500,4348768800,53300,53200,53300,53200,355
20250305,145400,4329849400,53300,53200,53300,53200,370
20250305,145300,4310129100,53200,53150,53200,53100,610
20250305,145200,4277689500,53200,53100,53200,53000,228
20250305,145100,4265577600,53000,52900,53000,52900,1219
20250305,145000,4201010700,52900,52900,52900,52900,107
20250305,144900,4195350400,52800,52800,52800,52800,19
20250305,144800,4194347200,52800,52700,52800,52700,404
20250305,144700,4173019700,52700,52800,52800,52700,125
20250305,144600,4166431200,52800,52800,52800,52800,2
20250305,144500,4166325600,52700,52800,52800,52700,252
20250305,144400,4153045100,52700,52700,52700,52700,0
20250305,144300,4153045100,52700,52700,52700,52700,276
20250305,144200,4138499900,52700,52600,52800,52600,703
20250305,144100,4101399000,52600,52700,52700,52600,101
20250305,144000,4096078300,52700,52700,52800,52700,597
20250305,143900,4064612800,52700,52700,52700,52700,0
20250305,143800,4064612800,52700,52700,52700,52700,109
20250305,143700,4058868500,52700,52600,52700,52600,149
20250305,143600,4051016300,52600,52600,52700,52600,129
20250305,143500,4044230800,52600,52600,52600,52600,491
20250305,143400,4018404200,52700,52700,52700,52700,55
20250305,143300,4015505700,52700,52600,52700,52600,212
20250305,143200,4004339800,52600,52600,52600,52600,40
20250305,143100,4002235800,52600,52600,52700,52600,61
20250305,143000,3999026800,52600,52700,52700,52600,222
20250305,142900,3987336600,52700,52700,52700,52600,869
20250305,142800,3941553700,52700,52600,52700,52600,98
20250305,142700,3936398400,52700,52700,52700,52600,255
20250305,142600,3922962700,52700,52700,52700,52700,60
20250305,142500,3919800700,52700,52700,52700,52700,277
20250305,142400,3905202800,52700,52700,52700,52700,15
20250305,142300,3904412300,52800,52800,52800,52800,1
20250305,142200,3904359500,52800,52800,52800,52800,0
20250305,142100,3904359500,52800,52700,52800,52700,51
20250305,142000,3901671500,52700,52700,52800,52600,852
20250305,141900,3856794800,52600,52700,52700,52600,121
20250305,141800,3850420200,52700,52700,52700,52700,41
20250305,141700,3848259500,52600,52600,52600,52600,0
20250305,141600,3848259500,52600,52600,52600,52600,0
20250305,141500,3848259500,52600,52600,52600,52600,205
20250305,141400,3837476500,52600,52600,52600,52600,64
20250305,141300,3834110100,52600,52700,52700,52600,25
20250305,141200,3832794900,52600,52700,52700,52600,5
20250305,141100,3832531700,52600,52600,52600,52600,0
20250305,141000,3832531700,52600,52700,52750,52600,435
20250305,140900,3809628900,52700,52600,52700,52600,21
20250305,140800,3808522500,52700,52700,52700,52700,5
20250305,140700,3808259000,52600,52600,52600,52600,5
20250305,140600,3807996000,52600,52600,52600,52600,102
20250305,140500,3802630800,52600,52800,52800,52600,681
20250305,140400,3766722700,52700,52700,52700,52700,0
20250305,140300,3766722700,52700,52700,52700,52700,106
20250305,140200,3761136500,52700,52700,52700,52700,474
20250305,140100,3736156700,52700,52600,52700,52600,36
20250305,140000,3734259600,52500,52700,52700,52500,192
20250305,135900,3724171500,52500,52600,52600,52500,52
20250305,135800,3721438700,52600,52600,52600,52600,3
20250305,135700,3721280900,52600,52600,52600,52600,111
20250305,135600,3715442300,52500,52600,52600,52500,38
20250305,135500,3713446600,52500,52500,52500,52500,306
20250305,135400,3697381600,52500,52500,52500,52500,0
20250305,135300,3697381600,52500,52500,52500,52500,72
20250305,135200,3693601600,52500,52500,52500,52500,278
20250305,135100,3679006600,52500,52700,52700,52500,44
20250305,135000,3676696400,52500,52700,52700,52500,358
20250305,134900,3657871800,52600,52600,52700,52600,37
20250305,134800,3655923700,52600,52600,52600,52600,9
20250305,134700,3655450300,52700,52700,52700,52700,30
20250305,134600,3653869300,52700,52600,52700,52600,76
20250305,134500,3649864300,52700,52600,52700,52600,299
20250305,134400,3634126400,52600,52500,52600,52500,23
20250305,134300,3632916800,52500,52500,52500,52500,7
20250305,134200,3632549300,52500,52500,52500,52500,0
20250305,134100,3632549300,52500,52400,52500,52400,433
20250305,134000,3609825500,52300,52400,52400,52300,233
20250305,133900,3597628100,52500,52500,52500,52500,52
20250305,133800,3594898100,52400,52400,52400,52400,0
20250305,133700,3594898100,52400,52400,52400,52400,2
20250305,133600,3594793300,52400,52400,52400,52400,142
20250305,133500,3587352500,52400,52400,52400,52400,358
20250305,133400,3568593300,52400,52400,52400,52400,30
20250305,133300,3567021300,52400,52400,52500,52400,23
20250305,133200,3565814100,52400,52400,52400,52400,0
20250305,133100,3565814100,52400,52400,52400,52400,33
20250305,133000,3564084900,52500,52500,52500,52400,226
20250305,132900,3552237600,52500,52450,52500,52450,6
20250305,132800,3551922700,52500,52500,52500,52500,1
20250305,132700,3551870200,52400,52400,52400,52400,0
20250305,132600,3551870200,52400,52500,52500,52400,101
20250305,132500,3546577700,52400,52400,52400,52300,214
20250305,132400,3535369700,52500,52500,52500,52500,24
20250305,132300,3534109700,52400,52400,52400,52400,210
20250305,132200,3523105700,52400,52400,52400,52400,12
20250305,132100,3522476900,52400,52200,52400,52200,168
20250305,132000,3513703700,52400,52400,52400,52200,438
20250305,131900,3490815100,52400,52400,52400,52400,61
20250305,131800,3487618700,52400,52400,52400,52400,114
20250305,131700,3481645100,52400,52400,52400,52300,121
20250305,131600,3475314700,52400,52400,52400,52400,3
20250305,131500,3475157500,52300,52300,52300,52300,183
20250305,131400,3465586600,52400,52400,52400,52400,50
20250305,131300,3462966600,52300,52300,52300,52300,31
20250305,131200,3461345300,52300,52300,52300,52300,0
20250305,131100,3461345300,52300,52400,52400,52300,109
20250305,131000,3455640100,52300,52400,52400,52300,556
20250305,130900,3426538900,52400,52400,52400,52400,2
20250305,130800,3426434100,52500,52400,52500,52400,33
20250305,130700,3424704400,52300,52300,52300,52300,0
20250305,130600,3424704400,52300,52400,52400,52300,43
20250305,130500,3422453200,52400,52500,52500,52400,411
20250305,130400,3400912800,52500,52500,52500,52500,4
20250305,130300,3400702800,52500,52500,52500,52500,4
20250305,130200,3400492800,52500,52500,52500,52500,4
20250305,130100,3400282800,52400,52400,52400,52400,101
20250305,130000,3394990400,52400,52500,52500,52400,1110
20250305,125900,3336823400,52500,52700,52700,52500,776
20250305,125800,3295993800,52700,52700,52700,52700,346
20250305,125700,3277759600,52600,52500,52600,52500,182
20250305,125600,3268189400,52500,52500,52500,52500,0
20250305,125500,3268189400,52500,52400,52500,52400,244
20250305,125400,3255398800,52500,52500,52500,52500,1809
20250305,125300,3160426300,52500,52500,52500,52500,334
20250305,125200,3142891300,52500,52500,52500,52500,60
20250305,125100,3139741300,52400,52600,52700,52400,63
20250305,125000,3136435700,52600,52600,52600,52400,343
20250305,124900,3118416400,52700,52700,52700,52700,1
20250305,124800,3118363700,52700,52500,52700,52500,339
20250305,124700,3100509500,52500,52500,52500,52500,655
20250305,124600,3066122000,52500,52600,52600,52500,110
20250305,124500,3060346900,52500,52700,52700,52500,213
20250305,124400,3049148600,52700,52700,52700,52700,0
20250305,124300,3049148600,52700,52700,52700,52700,1
20250305,124200,3049095900,52700,52700,52700,52600,28
20250305,124100,3047622300,52600,52700,52700,52600,98
20250305,124000,3042463600,52600,52700,52700,52600,326
20250305,123900,3025303600,52700,52700,52700,52700,0
20250305,123800,3025303600,52700,52500,52700,52500,140
20250305,123700,3017953400,52500,52500,52500,52500,1
20250305,123600,3017900900,52300,52400,52400,52300,42
20250305,123500,3015704100,52400,52600,52600,52400,365
20250305,123400,2996569700,52600,52500,52700,52500,366
20250305,123300,2977312800,52400,52400,52400,52400,44
20250305,123200,2975007200,52500,52400,52500,52400,190
20250305,123100,2965041200,52300,52400,52400,52300,59
20250305,123000,2961953700,52400,52600,52600,52400,429
20250305,122900,2939414700,52700,52700,52700,52700,0
20250305,122800,2939414700,52700,52700,52700,52700,21
20250305,122700,2938308000,52700,52700,52700,52700,120
20250305,122600,2931984000,52700,52500,52700,52500,105
20250305,122500,2926471100,52500,52600,52600,52400,342
20250305,122400,2908510500,52700,52700,52700,52700,6
20250305,122300,2908194300,52700,52700,52700,52700,5
20250305,122200,2907930800,52700,52600,52700,52600,61
20250305,122100,2904722100,52600,52700,52800,52600,55
20250305,122000,2901826600,52800,52800,52800,52500,617
20250305,121900,2869360600,52800,52900,52900,52800,634
20250305,121800,2835885300,52900,52900,52900,52900,35
20250305,121700,2834033800,52800,52700,52800,52700,470
20250305,121600,2809223900,52600,52700,52700,52600,75
20250305,121500,2805272800,52700,52700,52700,52600,432
20250305,121400,2782525500,52700,52700,52700,52700,6
20250305,121300,2782209300,52700,52700,52800,52700,994
20250305,121200,2729825300,52600,52400,52600,52400,3527
20250305,121100,2544686700,52300,52200,52300,52200,37
20250305,121000,2542751900,52100,52200,52200,52100,453
20250305,120900,2519115200,52200,52200,52200,52200,0
20250305,120800,2519115200,52200,52200,52200,52200,1
20250305,120700,2519063000,52200,52200,52200,52200,19
20250305,120600,2518071200,52100,52200,52200,52100,48
20250305,120500,2515569800,52200,52400,52400,52200,1007
20250305,120400,2462996000,52400,52400,52400,52400,86
20250305,120300,2458489600,52400,52400,52400,52300,20
20250305,120200,2457441800,52400,52400,52400,52400,50
20250305,120100,2454821800,52400,52400,52400,52400,1
20250305,120000,2454769400,52200,52300,52300,52200,191
20250305,115900,2444795400,52400,52300,52400,52300,207
20250305,115800,2433948700,52300,52300,52300,52300,1
20250305,115700,2433896400,52400,52300,52400,52300,143
20250305,115600,2426416000,52200,52200,52200,52200,216
20250305,115500,2415140800,52150,52200,52200,52100,220
20250305,115400,2403677200,52200,52200,52200,52200,1
20250305,115300,2403625000,52200,52100,52200,52100,2
20250305,115200,2403520700,52100,52100,52100,52100,129
20250305,115100,2396799800,52100,52100,52100,52100,42
20250305,115000,2394611600,52100,52100,52100,52100,373
20250305,114900,2375178300,52300,52300,52300,52300,20
20250305,114800,2374132300,52300,52300,52300,52300,0
20250305,114700,2374132300,52300,52200,52300,52200,695
20250305,114600,2337832900,52100,52100,52200,52100,224
20250305,114500,2326160600,52100,52200,52200,52100,253
20250305,114400,2312976100,52200,52100,52200,52100,139
20250305,114300,2305734000,52200,52200,52200,52200,19
20250305,114200,2304742200,52200,52200,52200,52200,1
20250305,114100,2304690000,52100,52100,52100,52100,40
20250305,114000,2302606000,52100,52100,52100,52100,290
20250305,113900,2287497000,52100,52100,52100,52100,10
20250305,113800,2286976000,52200,52100,52200,52100,202
20250305,113700,2276451600,52100,52200,52200,52100,63
20250305,113600,2273169200,52100,52200,52200,52100,52
20250305,113500,2270459000,52100,52300,52300,52100,426
20250305,113400,2248235700,52300,52200,52300,52200,201
20250305,113300,2237743400,52200,52200,52200,52200,170
20250305,113200,2228869400,52200,52200,52200,52200,0
20250305,113100,2228869400,52200,52200,52200,52200,1
20250305,113000,2228817200,52200,52300,52300,52200,168
20250305,112900,2220043400,52300,52400,52400,52300,43
20250305,112800,2217793100,52300,52300,52300,52300,39
20250305,112700,2215753400,52400,52400,52400,52400,144
20250305,112600,2208207800,52500,52500,52500,52500,4
20250305,112500,2207997800,52300,52400,52400,52300,187
20250305,112400,2198202500,52400,52300,52400,52300,254
20250305,112300,2184911200,52300,52200,52300,52200,11
20250305,112200,2184336900,52200,52200,52200,52200,4
20250305,112100,2184128100,52200,52200,52200,52200,42
20250305,112000,2181935700,52200,52200,52200,52200,317
20250305,111900,2165388300,52400,52400,52400,52400,17
20250305,111800,2164497500,52300,52200,52300,52200,117
20250305,111700,2158380700,52200,52100,52200,52100,206
20250305,111600,2147627700,52100,52200,52200,52100,1017
20250305,111500,2094641900,52100,52200,52200,52100,185
20250305,111400,2085001700,52200,52200,52200,52200,11
20250305,111300,2084427500,52200,52100,52200,52100,35
20250305,111200,2082603500,52100,52200,52200,52100,36
20250305,111100,2080727600,52100,52300,52300,52100,129
20250305,111000,2073996500,52200,52200,52300,52200,229
20250305,110900,2062039400,52200,52100,52200,52100,15
20250305,110800,2061256900,52100,52100,52100,52100,2
20250305,110700,2061152700,52100,52100,52100,52100,138
20250305,110600,2053962900,52100,52100,52100,52100,46
20250305,110500,2051566300,52100,52200,52200,52100,710
20250305,110400,2014522300,52200,52400,52400,52200,177
20250305,110300,2005265200,52400,52400,52400,52400,277
20250305,110200,1990750400,52400,52400,52400,52400,3
20250305,110100,1990593200,52400,52200,52400,52200,3
20250305,110000,1990436400,52200,52400,52400,52200,294
20250305,105900,1975084000,52400,52300,52400,52200,22
20250305,105800,1973935100,52300,52300,52300,52300,5
20250305,105700,1973673600,52300,52300,52300,52300,51
20250305,105600,1971006300,52300,52200,52300,52200,11
20250305,105500,1970432000,52200,52300,52300,52200,376
20250305,105400,1950799800,52200,52200,52200,52200,0
20250305,105300,1950799800,52200,52100,52400,52100,264
20250305,105200,1937019600,52100,52200,52200,52100,149
20250305,105100,1929256400,52300,52200,52300,52100,71
20250305,105000,1925556000,52100,52300,52300,52100,570
20250305,104900,1895826300,52200,52200,52200,52200,15
20250305,104800,1895043300,52200,52200,52200,52200,7
20250305,104700,1894677900,52200,52200,52200,52200,135
20250305,104600,1887630900,52200,52300,52300,52200,332
20250305,104500,1870290500,52200,52300,52300,52200,176
20250305,104400,1861101300,52400,52200,52400,52200,33
20250305,104300,1859373300,52200,52200,52200,52100,277
20250305,104200,1844924000,52200,52200,52200,52200,1360
20250305,104100,1773932000,52200,52200,52200,52200,31
20250305,104000,1772313800,52200,52300,52300,52200,525
20250305,103900,1744871900,52300,52300,52300,52300,0
20250305,103800,1744871900,52300,52400,52400,52300,9
20250305,103700,1744401000,52400,52300,52400,52300,970
20250305,103600,1693659000,52300,52400,52400,52300,146
20250305,103500,1686012800,52400,52300,52500,52300,512
20250305,103400,1659217100,52300,52300,52300,52300,166
20250305,103300,1650535300,52300,52400,52400,52300,41
20250305,103200,1648389500,52400,52400,52400,52400,213
20250305,103100,1637228300,52300,52300,52300,52300,0
20250305,103000,1637228300,52300,52300,52300,52300,341
20250305,102900,1619394000,52300,52400,52400,52300,5
20250305,102800,1619132400,52300,52400,52400,52300,52
20250305,102700,1616412100,52400,52400,52400,52400,25
20250305,102600,1615102100,52300,52300,52300,52300,20
20250305,102500,1614056100,52300,52500,52500,52300,263
20250305,102400,1600287400,52500,52400,52500,52300,155
20250305,102300,1592162400,52300,52400,52400,52300,1502
20250305,102200,1513458600,52500,52500,52500,52500,463
20250305,102100,1489151100,52500,52600,52600,52500,43
20250305,102000,1486893400,52500,52500,52500,52500,352
20250305,101900,1468413400,52500,52500,52500,52500,11
20250305,101800,1467835900,52600,52500,52600,52500,55
20250305,101700,1464948300,52500,52500,52600,52500,71
20250305,101600,1461220700,52500,52500,52500,52500,40
20250305,101500,1459120700,52500,52500,52500,52500,744
20250305,101400,1420060700,52500,52600,52600,52500,540
20250305,101300,1391665700,52600,52500,52600,52500,616
20250305,101200,1359308700,52500,52600,52600,52500,24
20250305,101100,1358048600,52600,52600,52600,52600,2
20250305,101000,1357943400,52600,52600,52600,52500,189
20250305,100900,1348020400,52600,52600,52600,52600,43
20250305,100800,1345758600,52500,52600,52600,52500,11
20250305,100700,1345181000,52500,52500,52500,52500,9
20250305,100600,1344708500,52500,52500,52500,52500,98
20250305,100500,1339563500,52500,52600,52700,52500,365
20250305,100400,1320376900,52700,52600,52700,52600,7
20250305,100300,1320008400,52700,52700,52700,52700,0
20250305,100200,1320008400,52700,52700,52700,52700,0
20250305,100100,1320008400,52700,52600,52700,52600,20
20250305,100000,1318955200,52600,52700,52700,52600,230
20250305,095900,1306854800,52500,52400,52500,52400,235
20250305,095800,1294517400,52400,52500,52500,52400,43
20250305,095700,1292262500,52500,52500,52500,52500,13
20250305,095600,1291580000,52500,52500,52500,52500,316
20250305,095500,1274990000,52500,52600,52600,52500,203
20250305,095400,1264322100,52600,52600,52600,52600,25
20250305,095300,1263007100,52600,52600,52600,52600,6
20250305,095200,1262691500,52700,52700,52700,52700,20
20250305,095100,1261637500,52500,52700,52700,52500,61
20250305,095000,1258433800,52700,52900,52900,52600,493
20250305,094900,1232422600,52900,52850,52900,52800,14
20250305,094800,1231683250,52900,52900,52900,52900,161
20250305,094700,1223166350,52900,52800,52900,52800,43
20250305,094600,1220893050,52800,52600,52900,52600,63
20250305,094500,1217567150,52800,52600,52800,52600,207
20250305,094400,1206672350,52700,52600,52700,52500,90
20250305,094300,1201933750,52700,52600,52700,52500,154
20250305,094200,1193839450,52600,52600,52600,52600,10
20250305,094100,1193313450,52500,52600,52600,52500,100
20250305,094000,1188060650,52400,52600,52600,52400,281
20250305,093900,1173301850,52600,52500,52600,52500,93
20250305,093800,1168415850,52400,52300,52400,52300,229
20250305,093700,1156416750,52300,52300,52400,52300,118
20250305,093600,1150245150,52400,52300,52400,52300,2
20250305,093500,1150140450,52200,52300,52300,52200,1890
20250305,093400,1051408250,52400,52400,52400,52400,291
20250305,093300,1036159850,52300,52500,52500,52300,384
20250305,093200,1016050550,52400,52400,52500,52400,567
20250305,093100,986309300,52400,52500,52500,52300,774
20250305,093000,945811000,52500,52500,52500,52300,1779
20250305,092900,852641800,52400,52500,52500,52400,7
20250305,092800,852274500,52500,52600,52600,52500,779
20250305,092700,811373300,52600,52600,52600,52600,286
20250305,092600,796329700,52700,52600,52700,52600,25
20250305,092500,795014200,52600,52700,52700,52600,363
20250305,092400,775902700,52800,52700,52800,52700,57
20250305,092300,772898700,52700,52700,52700,52700,356
20250305,092200,754137500,52600,52500,52600,52500,280
20250305,092100,739429300,52400,52400,52400,52400,52
20250305,092000,736704500,52400,52500,52500,52400,599
20250305,091900,705305700,52500,52500,52500,52500,344
20250305,091800,687245700,52600,52500,52600,52500,89
20250305,091700,682571300,52700,52600,52700,52600,36
20250305,091600,680676900,52500,52500,52600,52500,88
20250305,091500,676056200,52500,52600,52600,52400,502
20250305,091400,649704500,52500,52700,52700,52500,288
20250305,091300,634553400,52700,52700,52700,52700,181
20250305,091200,625014700,52700,52800,52800,52700,37
20250305,091100,623062400,52800,52700,52800,52700,204
20250305,091000,612309600,52800,52800,53000,52700,974
20250305,090900,560885000,52900,52700,52900,52700,23
20250305,090800,559671600,52600,52600,52600,52600,5
20250305,090700,559408600,52500,52500,52500,52500,76
20250305,090600,555418600,52500,52500,52600,52400,114
20250305,090500,549433300,52600,52400,52600,52200,1313
20250305,090400,480713400,52400,52600,52600,52400,438
20250305,090300,457723300,52600,52600,52700,52600,1022
20250305,090200,403945500,52600,52750,52750,52600,809
20250305,090100,361327100,52800,52900,53000,52800,1469
20250305,090000,283722500,52900,53000,53300,52900,5351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 201400 4864589350 53200 53200 53200 53200 1739
3 20250305 201300 4864589350 53200 53200 53200 53200 0
4 20250305 201200 4864589350 53200 53200 53200 53200 0
5 20250305 201100 4864589350 53200 53200 53200 53200 0
6 20250305 201000 4864589350 53200 53200 53200 53200 0
7 20250305 200900 4864589350 53200 53200 53200 53200 0
8 20250305 200800 4864589350 53200 53200 53200 53200 0
9 20250305 200700 4864589350 53200 53200 53200 53200 0
10 20250305 200600 4864589350 53200 53200 53200 53200 0
11 20250305 200500 4864589350 53200 53200 53200 53200 0
12 20250305 200400 4864589350 53200 53200 53200 53200 0
13 20250305 200300 4864589350 53200 53200 53200 53200 0
14 20250305 200200 4864589350 53200 53200 53200 53200 0
15 20250305 200100 4864589350 53200 53200 53200 53200 0
16 20250305 200000 4864589350 53200 53200 53200 53200 0
17 20250305 195900 4864589350 53200 53200 53200 53200 0
18 20250305 195800 4864589350 53200 53200 53200 53200 0
19 20250305 195700 4864589350 53200 53200 53200 53200 0
20 20250305 195600 4864589350 53200 53200 53200 53200 0
21 20250305 195500 4864589350 53200 53200 53200 53200 0
22 20250305 195400 4864589350 53200 53200 53200 53200 0
23 20250305 195300 4864589350 53200 53200 53200 53200 0
24 20250305 195200 4864589350 53200 53200 53200 53200 0
25 20250305 195100 4864589350 53200 53200 53200 53200 0
26 20250305 195000 4864589350 53200 53200 53200 53200 0
27 20250305 194900 4864589350 53200 53200 53200 53200 0
28 20250305 194800 4864589350 53200 53200 53200 53200 0
29 20250305 194700 4864589350 53200 53200 53200 53200 0
30 20250305 194600 4864589350 53200 53200 53200 53200 0
31 20250305 194500 4864589350 53200 53200 53200 53200 0
32 20250305 194400 4864589350 53200 53200 53200 53200 1739
33 20250305 194300 4864589350 53200 53200 53200 53200 0
34 20250305 194200 4864589350 53200 53200 53200 53200 0
35 20250305 194100 4864589350 53200 53200 53200 53200 0
36 20250305 194000 4864589350 53200 53200 53200 53200 0
37 20250305 193900 4864589350 53200 53200 53200 53200 0
38 20250305 193800 4864589350 53200 53200 53200 53200 0
39 20250305 193700 4864589350 53200 53200 53200 53200 0
40 20250305 193600 4864589350 53200 53200 53200 53200 0
41 20250305 193500 4864589350 53200 53200 53200 53200 0
42 20250305 193400 4864589350 53200 53200 53200 53200 0
43 20250305 193300 4864589350 53200 53200 53200 53200 0
44 20250305 193200 4864589350 53200 53200 53200 53200 0
45 20250305 193100 4864589350 53200 53200 53200 53200 0
46 20250305 193000 4864589350 53200 53200 53200 53200 0
47 20250305 192900 4864589350 53200 53200 53200 53200 0
48 20250305 192800 4864589350 53200 53200 53200 53200 0
49 20250305 192700 4864589350 53200 53200 53200 53200 0
50 20250305 192600 4864589350 53200 53200 53200 53200 0
51 20250305 192500 4864589350 53200 53200 53200 53200 0
52 20250305 192400 4864589350 53200 53200 53200 53200 0
53 20250305 192300 4864589350 53200 53200 53200 53200 0
54 20250305 192200 4864589350 53200 53200 53200 53200 0
55 20250305 192100 4864589350 53200 53200 53200 53200 0
56 20250305 192000 4864589350 53200 53200 53200 53200 0
57 20250305 191900 4864589350 53200 53200 53200 53200 0
58 20250305 191800 4864589350 53200 53200 53200 53200 0
59 20250305 191700 4864589350 53200 53200 53200 53200 0
60 20250305 191600 4864589350 53200 53200 53200 53200 0
61 20250305 191500 4864589350 53200 53200 53200 53200 0
62 20250305 191400 4864589350 53200 53200 53200 53200 1739
63 20250305 191300 4864589350 53200 53200 53200 53200 0
64 20250305 191200 4864589350 53200 53200 53200 53200 0
65 20250305 191100 4864589350 53200 53200 53200 53200 0
66 20250305 191000 4864589350 53200 53200 53200 53200 0
67 20250305 190900 4864589350 53200 53200 53200 53200 0
68 20250305 190800 4864589350 53200 53200 53200 53200 0
69 20250305 190700 4864589350 53200 53200 53200 53200 0
70 20250305 190600 4864589350 53200 53200 53200 53200 0
71 20250305 190500 4864589350 53200 53200 53200 53200 0
72 20250305 190400 4864589350 53200 53200 53200 53200 0
73 20250305 190300 4864589350 53200 53200 53200 53200 0
74 20250305 190200 4864589350 53200 53200 53200 53200 0
75 20250305 190100 4864589350 53200 53200 53200 53200 0
76 20250305 190000 4864589350 53200 53200 53200 53200 0
77 20250305 185900 4864589350 53200 53200 53200 53200 0
78 20250305 185800 4864589350 53200 53200 53200 53200 0
79 20250305 185700 4864589350 53200 53200 53200 53200 0
80 20250305 185600 4864589350 53200 53200 53200 53200 0
81 20250305 185500 4864589350 53200 53200 53200 53200 0
82 20250305 185400 4864589350 53200 53200 53200 53200 0
83 20250305 185300 4864589350 53200 53200 53200 53200 0
84 20250305 185200 4864589350 53200 53200 53200 53200 0
85 20250305 185100 4864589350 53200 53200 53200 53200 0
86 20250305 185000 4864589350 53200 53200 53200 53200 0
87 20250305 184900 4864589350 53200 53200 53200 53200 0
88 20250305 184800 4864589350 53200 53200 53200 53200 0
89 20250305 184700 4864589350 53200 53200 53200 53200 0
90 20250305 184600 4864589350 53200 53200 53200 53200 0
91 20250305 184500 4864589350 53200 53200 53200 53200 0
92 20250305 184400 4864589350 53200 53200 53200 53200 1739
93 20250305 184300 4864589350 53200 53200 53200 53200 0
94 20250305 184200 4864589350 53200 53200 53200 53200 0
95 20250305 184100 4864589350 53200 53200 53200 53200 0
96 20250305 184000 4864589350 53200 53200 53200 53200 0
97 20250305 183900 4864589350 53200 53200 53200 53200 0
98 20250305 183800 4864589350 53200 53200 53200 53200 0
99 20250305 183700 4864589350 53200 53200 53200 53200 0
100 20250305 183600 4864589350 53200 53200 53200 53200 0
101 20250305 183500 4864589350 53200 53200 53200 53200 0
102 20250305 183400 4864589350 53200 53200 53200 53200 0
103 20250305 183300 4864589350 53200 53200 53200 53200 0
104 20250305 183200 4864589350 53200 53200 53200 53200 0
105 20250305 183100 4864589350 53200 53200 53200 53200 0
106 20250305 183000 4864589350 53200 53200 53200 53200 0
107 20250305 182900 4864589350 53200 53200 53200 53200 0
108 20250305 182800 4864589350 53200 53200 53200 53200 0
109 20250305 182700 4864589350 53200 53200 53200 53200 0
110 20250305 182600 4864589350 53200 53200 53200 53200 0
111 20250305 182500 4864589350 53200 53200 53200 53200 0
112 20250305 182400 4864589350 53200 53200 53200 53200 0
113 20250305 182300 4864589350 53200 53200 53200 53200 0
114 20250305 182200 4864589350 53200 53200 53200 53200 0
115 20250305 182100 4864589350 53200 53200 53200 53200 0
116 20250305 182000 4864589350 53200 53200 53200 53200 0
117 20250305 181900 4864589350 53200 53200 53200 53200 0
118 20250305 181800 4864589350 53200 53200 53200 53200 0
119 20250305 181700 4864589350 53200 53200 53200 53200 0
120 20250305 181600 4864589350 53200 53200 53200 53200 0
121 20250305 181500 4864589350 53200 53200 53200 53200 0
122 20250305 181400 4864589350 53200 53200 53200 53200 1739
123 20250305 181300 4864589350 53200 53200 53200 53200 0
124 20250305 181200 4864589350 53200 53200 53200 53200 0
125 20250305 181100 4864589350 53200 53200 53200 53200 0
126 20250305 181000 4864589350 53200 53200 53200 53200 0
127 20250305 180900 4864589350 53200 53200 53200 53200 0
128 20250305 180800 4864589350 53200 53200 53200 53200 0
129 20250305 180700 4864589350 53200 53200 53200 53200 0
130 20250305 180600 4864589350 53200 53200 53200 53200 0
131 20250305 180500 4864589350 53200 53200 53200 53200 0
132 20250305 180400 4864589350 53200 53200 53200 53200 0
133 20250305 180300 4864589350 53200 53200 53200 53200 0
134 20250305 180200 4864589350 53200 53200 53200 53200 0
135 20250305 180100 4864589350 53200 53200 53200 53200 0
136 20250305 180000 4864589350 53200 53200 53200 53200 0
137 20250305 175900 4864589350 53200 53200 53200 53200 0
138 20250305 175800 4864589350 53200 53200 53200 53200 0
139 20250305 175700 4864589350 53200 53200 53200 53200 0
140 20250305 175600 4864589350 53200 53200 53200 53200 0
141 20250305 175500 4864589350 53200 53200 53200 53200 0
142 20250305 175400 4864589350 53200 53200 53200 53200 0
143 20250305 175300 4864589350 53200 53200 53200 53200 0
144 20250305 175200 4864589350 53200 53200 53200 53200 0
145 20250305 175100 4864589350 53200 53200 53200 53200 0
146 20250305 175000 4864589350 53200 53200 53200 53200 0
147 20250305 174900 4864589350 53200 53200 53200 53200 0
148 20250305 174800 4864589350 53200 53200 53200 53200 0
149 20250305 174700 4864589350 53200 53200 53200 53200 0
150 20250305 174600 4864589350 53200 53200 53200 53200 0
151 20250305 174500 4864589350 53200 53200 53200 53200 0
152 20250305 174400 4864589350 53200 53200 53200 53200 1739
153 20250305 174300 4864589350 53200 53200 53200 53200 0
154 20250305 174200 4864589350 53200 53200 53200 53200 0
155 20250305 174100 4864589350 53200 53200 53200 53200 0
156 20250305 174000 4864589350 53200 53200 53200 53200 0
157 20250305 173900 4864589350 53200 53200 53200 53200 0
158 20250305 173800 4864589350 53200 53200 53200 53200 0
159 20250305 173700 4864589350 53200 53200 53200 53200 0
160 20250305 173600 4864589350 53200 53200 53200 53200 0
161 20250305 173500 4864589350 53200 53200 53200 53200 0
162 20250305 173400 4864589350 53200 53200 53200 53200 0
163 20250305 173300 4864589350 53200 53200 53200 53200 0
164 20250305 173200 4864589350 53200 53200 53200 53200 0
165 20250305 173100 4864589350 53200 53200 53200 53200 0
166 20250305 173000 4864589350 53200 53200 53200 53200 0
167 20250305 172900 4864589350 53200 53200 53200 53200 0
168 20250305 172800 4864589350 53200 53200 53200 53200 0
169 20250305 172700 4864589350 53200 53200 53200 53200 0
170 20250305 172600 4864589350 53200 53200 53200 53200 0
171 20250305 172500 4864589350 53200 53200 53200 53200 0
172 20250305 172400 4864589350 53200 53200 53200 53200 0
173 20250305 172300 4864589350 53200 53200 53200 53200 0
174 20250305 172200 4864589350 53200 53200 53200 53200 0
175 20250305 172100 4864589350 53200 53200 53200 53200 0
176 20250305 172000 4864589350 53200 53200 53200 53200 0
177 20250305 171900 4864589350 53200 53200 53200 53200 0
178 20250305 171800 4864589350 53200 53200 53200 53200 0
179 20250305 171700 4864589350 53200 53200 53200 53200 0
180 20250305 171600 4864589350 53200 53200 53200 53200 0
181 20250305 171500 4864589350 53200 53200 53200 53200 0
182 20250305 171400 4864589350 53200 53200 53200 53200 1739
183 20250305 171300 4864589350 53200 53200 53200 53200 0
184 20250305 171200 4864589350 53200 53200 53200 53200 0
185 20250305 171100 4864589350 53200 53200 53200 53200 0
186 20250305 171000 4864589350 53200 53200 53200 53200 0
187 20250305 170900 4864589350 53200 53200 53200 53200 0
188 20250305 170800 4864589350 53200 53200 53200 53200 0
189 20250305 170700 4864589350 53200 53200 53200 53200 0
190 20250305 170600 4864589350 53200 53200 53200 53200 0
191 20250305 170500 4864589350 53200 53200 53200 53200 0
192 20250305 170400 4864589350 53200 53200 53200 53200 0
193 20250305 170300 4864589350 53200 53200 53200 53200 0
194 20250305 170200 4864589350 53200 53200 53200 53200 0
195 20250305 170100 4864589350 53200 53200 53200 53200 0
196 20250305 170000 4864589350 53200 53200 53200 53200 0
197 20250305 165900 4864589350 53200 53200 53200 53200 0
198 20250305 165800 4864589350 53200 53200 53200 53200 0
199 20250305 165700 4864589350 53200 53200 53200 53200 0
200 20250305 165600 4864589350 53200 53200 53200 53200 0
201 20250305 165500 4864589350 53200 53200 53200 53200 0
202 20250305 165400 4864589350 53200 53200 53200 53200 0
203 20250305 165300 4864589350 53200 53200 53200 53200 0
204 20250305 165200 4864589350 53200 53200 53200 53200 0
205 20250305 165100 4864589350 53200 53200 53200 53200 0
206 20250305 165000 4864589350 53200 53200 53200 53200 0
207 20250305 164900 4864589350 53200 53200 53200 53200 0
208 20250305 164800 4864589350 53200 53200 53200 53200 0
209 20250305 164700 4864589350 53200 53200 53200 53200 0
210 20250305 164600 4864589350 53200 53200 53200 53200 0
211 20250305 164500 4864589350 53200 53200 53200 53200 0
212 20250305 164400 4864589350 53200 53200 53200 53200 1739
213 20250305 164300 4864589350 53200 53200 53200 53200 0
214 20250305 164200 4864589350 53200 53200 53200 53200 0
215 20250305 164100 4864589350 53200 53200 53200 53200 0
216 20250305 164000 4864589350 53200 53200 53200 53200 0
217 20250305 163900 4864589350 53200 53200 53200 53200 0
218 20250305 163800 4864589350 53200 53200 53200 53200 0
219 20250305 163700 4864589350 53200 53200 53200 53200 0
220 20250305 163600 4864589350 53200 53200 53200 53200 0
221 20250305 163500 4864589350 53200 53200 53200 53200 0
222 20250305 163400 4864589350 53200 53200 53200 53200 0
223 20250305 163300 4864589350 53200 53200 53200 53200 0
224 20250305 163200 4864589350 53200 53200 53200 53200 0
225 20250305 163100 4864589350 53200 53200 53200 53200 0
226 20250305 163000 4864589350 53200 53200 53200 53200 0
227 20250305 162900 4864589350 53200 53200 53200 53200 0
228 20250305 162800 4864589350 53200 53200 53200 53200 0
229 20250305 162700 4864589350 53200 53200 53200 53200 0
230 20250305 162600 4864589350 53200 53200 53200 53200 0
231 20250305 162500 4864589350 53200 53200 53200 53200 0
232 20250305 162400 4864589350 53200 53200 53200 53200 0
233 20250305 162300 4864589350 53200 53200 53200 53200 0
234 20250305 162200 4864589350 53200 53200 53200 53200 0
235 20250305 162100 4864589350 53200 53200 53200 53200 0
236 20250305 162000 4864589350 53200 53200 53200 53200 0
237 20250305 161900 4864589350 53200 53200 53200 53200 0
238 20250305 161800 4864589350 53200 53200 53200 53200 0
239 20250305 161700 4864589350 53200 53200 53200 53200 0
240 20250305 161600 4864589350 53200 53200 53200 53200 0
241 20250305 161500 4864589350 53200 53200 53200 53200 0
242 20250305 161400 4864589350 53200 53200 53200 53200 1739
243 20250305 161300 4864589350 53200 53200 53200 53200 0
244 20250305 161200 4864589350 53200 53200 53200 53200 0
245 20250305 161100 4864589350 53200 53200 53200 53200 0
246 20250305 161000 4864589350 53200 53200 53200 53200 0
247 20250305 160900 4864589350 53200 53200 53200 53200 0
248 20250305 160800 4864589350 53200 53200 53200 53200 0
249 20250305 160700 4864589350 53200 53200 53200 53200 0
250 20250305 160600 4864589350 53200 53200 53200 53200 0
251 20250305 160500 4864589350 53200 53200 53200 53200 0
252 20250305 160400 4864589350 53200 53200 53200 53200 0
253 20250305 160300 4864589350 53200 53200 53200 53200 0
254 20250305 160200 4864589350 53200 53200 53200 53200 0
255 20250305 160100 4864589350 53200 53200 53200 53200 0
256 20250305 160000 4864589350 53200 53200 53200 53200 0
257 20250305 155900 4864589350 53200 53200 53200 53200 0
258 20250305 155800 4864589350 53200 53200 53200 53200 0
259 20250305 155700 4864589350 53200 53200 53200 53200 0
260 20250305 155600 4864589350 53200 53200 53200 53200 0
261 20250305 155500 4864589350 53200 53200 53200 53200 0
262 20250305 155400 4864589350 53200 53200 53200 53200 0
263 20250305 155300 4864589350 53200 53200 53200 53200 0
264 20250305 155200 4864589350 53200 53200 53200 53200 0
265 20250305 155100 4864589350 53200 53200 53200 53200 0
266 20250305 155000 4864589350 53200 53200 53200 53200 0
267 20250305 154900 4864589350 53200 53200 53200 53200 0
268 20250305 154800 4864589350 53200 53200 53200 53200 0
269 20250305 154700 4864589350 53200 53200 53200 53200 0
270 20250305 154600 4864589350 53200 53200 53200 53200 0
271 20250305 154500 4864589350 53200 53200 53200 53200 0
272 20250305 154400 4864589350 53200 53200 53200 53200 1739
273 20250305 154300 4864589350 53200 53200 53200 53200 0
274 20250305 154200 4864589350 53200 53200 53200 53200 0
275 20250305 154100 4864589350 53200 53200 53200 53200 0
276 20250305 154000 4864589350 53200 53200 53200 53200 0
277 20250305 153900 4864589350 53200 53200 53200 53200 0
278 20250305 153800 4864589350 53200 53200 53200 53200 0
279 20250305 153700 4864589350 53200 53200 53200 53200 0
280 20250305 153600 4864589350 53200 53200 53200 53200 0
281 20250305 153500 4864589350 53200 53200 53200 53200 0
282 20250305 153400 4864589350 53200 53200 53200 53200 0
283 20250305 153300 4864589350 53200 53200 53200 53200 0
284 20250305 153200 4864589350 53200 53200 53200 53200 0
285 20250305 153100 4864589350 53200 53200 53200 53200 0
286 20250305 153000 4864589350 53200 53200 53200 53200 1739
287 20250305 152900 4772074550 52900 52900 52900 52900 0
288 20250305 152800 4772074550 52900 52900 52900 52900 0
289 20250305 152700 4772074550 52900 52900 52900 52900 0
290 20250305 152600 4772074550 52900 52900 52900 52900 0
291 20250305 152500 4772074550 52900 52900 52900 52900 0
292 20250305 152400 4772074550 52900 52900 52900 52900 0
293 20250305 152300 4772074550 52900 52900 52900 52900 0
294 20250305 152200 4772074550 52900 52900 52900 52900 0
295 20250305 152100 4772074550 52900 52900 52900 52900 0
296 20250305 152000 4772074550 52900 52900 52900 52900 0
297 20250305 151900 4772074550 52900 52900 53000 52800 521
298 20250305 151800 4744510550 52900 52900 53000 52900 169
299 20250305 151700 4735569250 52900 53100 53100 52900 957
300 20250305 151600 4684807350 53100 53200 53300 53100 749
301 20250305 151500 4644964650 53300 53300 53300 53200 29
302 20250305 151400 4643420950 53300 53300 53300 53200 152
303 20250305 151300 4635319850 53300 53300 53300 53300 153
304 20250305 151200 4627164950 53300 53200 53300 53200 484
305 20250305 151100 4601399550 53200 53200 53200 53150 249
306 20250305 151000 4588153000 53200 53100 53200 53100 25
307 20250305 150900 4586824300 53200 53200 53200 53200 160
308 20250305 150800 4578312300 53200 53150 53300 53100 790
309 20250305 150700 4536267800 53200 53200 53200 53200 84
310 20250305 150600 4531799000 53200 53100 53200 53100 151
311 20250305 150500 4523780700 53100 53100 53200 53000 141
312 20250305 150400 4516294400 53100 53300 53300 53100 667
313 20250305 150300 4480832000 53200 53200 53300 53200 137
314 20250305 150200 4473543300 53300 53300 53300 53200 206
315 20250305 150100 4462566200 53200 53250 53300 53200 198
316 20250305 150000 4452031100 53200 53300 53300 53200 61
317 20250305 145900 4448784800 53200 53300 53300 53200 53
318 20250305 145800 4445964800 53200 53200 53300 53200 869
319 20250305 145700 4399733600 53200 53100 53300 53100 107
320 20250305 145600 4394039600 53200 53300 53300 53100 851
321 20250305 145500 4348768800 53300 53200 53300 53200 355
322 20250305 145400 4329849400 53300 53200 53300 53200 370
323 20250305 145300 4310129100 53200 53150 53200 53100 610
324 20250305 145200 4277689500 53200 53100 53200 53000 228
325 20250305 145100 4265577600 53000 52900 53000 52900 1219
326 20250305 145000 4201010700 52900 52900 52900 52900 107
327 20250305 144900 4195350400 52800 52800 52800 52800 19
328 20250305 144800 4194347200 52800 52700 52800 52700 404
329 20250305 144700 4173019700 52700 52800 52800 52700 125
330 20250305 144600 4166431200 52800 52800 52800 52800 2
331 20250305 144500 4166325600 52700 52800 52800 52700 252
332 20250305 144400 4153045100 52700 52700 52700 52700 0
333 20250305 144300 4153045100 52700 52700 52700 52700 276
334 20250305 144200 4138499900 52700 52600 52800 52600 703
335 20250305 144100 4101399000 52600 52700 52700 52600 101
336 20250305 144000 4096078300 52700 52700 52800 52700 597
337 20250305 143900 4064612800 52700 52700 52700 52700 0
338 20250305 143800 4064612800 52700 52700 52700 52700 109
339 20250305 143700 4058868500 52700 52600 52700 52600 149
340 20250305 143600 4051016300 52600 52600 52700 52600 129
341 20250305 143500 4044230800 52600 52600 52600 52600 491
342 20250305 143400 4018404200 52700 52700 52700 52700 55
343 20250305 143300 4015505700 52700 52600 52700 52600 212
344 20250305 143200 4004339800 52600 52600 52600 52600 40
345 20250305 143100 4002235800 52600 52600 52700 52600 61
346 20250305 143000 3999026800 52600 52700 52700 52600 222
347 20250305 142900 3987336600 52700 52700 52700 52600 869
348 20250305 142800 3941553700 52700 52600 52700 52600 98
349 20250305 142700 3936398400 52700 52700 52700 52600 255
350 20250305 142600 3922962700 52700 52700 52700 52700 60
351 20250305 142500 3919800700 52700 52700 52700 52700 277
352 20250305 142400 3905202800 52700 52700 52700 52700 15
353 20250305 142300 3904412300 52800 52800 52800 52800 1
354 20250305 142200 3904359500 52800 52800 52800 52800 0
355 20250305 142100 3904359500 52800 52700 52800 52700 51
356 20250305 142000 3901671500 52700 52700 52800 52600 852
357 20250305 141900 3856794800 52600 52700 52700 52600 121
358 20250305 141800 3850420200 52700 52700 52700 52700 41
359 20250305 141700 3848259500 52600 52600 52600 52600 0
360 20250305 141600 3848259500 52600 52600 52600 52600 0
361 20250305 141500 3848259500 52600 52600 52600 52600 205
362 20250305 141400 3837476500 52600 52600 52600 52600 64
363 20250305 141300 3834110100 52600 52700 52700 52600 25
364 20250305 141200 3832794900 52600 52700 52700 52600 5
365 20250305 141100 3832531700 52600 52600 52600 52600 0
366 20250305 141000 3832531700 52600 52700 52750 52600 435
367 20250305 140900 3809628900 52700 52600 52700 52600 21
368 20250305 140800 3808522500 52700 52700 52700 52700 5
369 20250305 140700 3808259000 52600 52600 52600 52600 5
370 20250305 140600 3807996000 52600 52600 52600 52600 102
371 20250305 140500 3802630800 52600 52800 52800 52600 681
372 20250305 140400 3766722700 52700 52700 52700 52700 0
373 20250305 140300 3766722700 52700 52700 52700 52700 106
374 20250305 140200 3761136500 52700 52700 52700 52700 474
375 20250305 140100 3736156700 52700 52600 52700 52600 36
376 20250305 140000 3734259600 52500 52700 52700 52500 192
377 20250305 135900 3724171500 52500 52600 52600 52500 52
378 20250305 135800 3721438700 52600 52600 52600 52600 3
379 20250305 135700 3721280900 52600 52600 52600 52600 111
380 20250305 135600 3715442300 52500 52600 52600 52500 38
381 20250305 135500 3713446600 52500 52500 52500 52500 306
382 20250305 135400 3697381600 52500 52500 52500 52500 0
383 20250305 135300 3697381600 52500 52500 52500 52500 72
384 20250305 135200 3693601600 52500 52500 52500 52500 278
385 20250305 135100 3679006600 52500 52700 52700 52500 44
386 20250305 135000 3676696400 52500 52700 52700 52500 358
387 20250305 134900 3657871800 52600 52600 52700 52600 37
388 20250305 134800 3655923700 52600 52600 52600 52600 9
389 20250305 134700 3655450300 52700 52700 52700 52700 30
390 20250305 134600 3653869300 52700 52600 52700 52600 76
391 20250305 134500 3649864300 52700 52600 52700 52600 299
392 20250305 134400 3634126400 52600 52500 52600 52500 23
393 20250305 134300 3632916800 52500 52500 52500 52500 7
394 20250305 134200 3632549300 52500 52500 52500 52500 0
395 20250305 134100 3632549300 52500 52400 52500 52400 433
396 20250305 134000 3609825500 52300 52400 52400 52300 233
397 20250305 133900 3597628100 52500 52500 52500 52500 52
398 20250305 133800 3594898100 52400 52400 52400 52400 0
399 20250305 133700 3594898100 52400 52400 52400 52400 2
400 20250305 133600 3594793300 52400 52400 52400 52400 142
401 20250305 133500 3587352500 52400 52400 52400 52400 358
402 20250305 133400 3568593300 52400 52400 52400 52400 30
403 20250305 133300 3567021300 52400 52400 52500 52400 23
404 20250305 133200 3565814100 52400 52400 52400 52400 0
405 20250305 133100 3565814100 52400 52400 52400 52400 33
406 20250305 133000 3564084900 52500 52500 52500 52400 226
407 20250305 132900 3552237600 52500 52450 52500 52450 6
408 20250305 132800 3551922700 52500 52500 52500 52500 1
409 20250305 132700 3551870200 52400 52400 52400 52400 0
410 20250305 132600 3551870200 52400 52500 52500 52400 101
411 20250305 132500 3546577700 52400 52400 52400 52300 214
412 20250305 132400 3535369700 52500 52500 52500 52500 24
413 20250305 132300 3534109700 52400 52400 52400 52400 210
414 20250305 132200 3523105700 52400 52400 52400 52400 12
415 20250305 132100 3522476900 52400 52200 52400 52200 168
416 20250305 132000 3513703700 52400 52400 52400 52200 438
417 20250305 131900 3490815100 52400 52400 52400 52400 61
418 20250305 131800 3487618700 52400 52400 52400 52400 114
419 20250305 131700 3481645100 52400 52400 52400 52300 121
420 20250305 131600 3475314700 52400 52400 52400 52400 3
421 20250305 131500 3475157500 52300 52300 52300 52300 183
422 20250305 131400 3465586600 52400 52400 52400 52400 50
423 20250305 131300 3462966600 52300 52300 52300 52300 31
424 20250305 131200 3461345300 52300 52300 52300 52300 0
425 20250305 131100 3461345300 52300 52400 52400 52300 109
426 20250305 131000 3455640100 52300 52400 52400 52300 556
427 20250305 130900 3426538900 52400 52400 52400 52400 2
428 20250305 130800 3426434100 52500 52400 52500 52400 33
429 20250305 130700 3424704400 52300 52300 52300 52300 0
430 20250305 130600 3424704400 52300 52400 52400 52300 43
431 20250305 130500 3422453200 52400 52500 52500 52400 411
432 20250305 130400 3400912800 52500 52500 52500 52500 4
433 20250305 130300 3400702800 52500 52500 52500 52500 4
434 20250305 130200 3400492800 52500 52500 52500 52500 4
435 20250305 130100 3400282800 52400 52400 52400 52400 101
436 20250305 130000 3394990400 52400 52500 52500 52400 1110
437 20250305 125900 3336823400 52500 52700 52700 52500 776
438 20250305 125800 3295993800 52700 52700 52700 52700 346
439 20250305 125700 3277759600 52600 52500 52600 52500 182
440 20250305 125600 3268189400 52500 52500 52500 52500 0
441 20250305 125500 3268189400 52500 52400 52500 52400 244
442 20250305 125400 3255398800 52500 52500 52500 52500 1809
443 20250305 125300 3160426300 52500 52500 52500 52500 334
444 20250305 125200 3142891300 52500 52500 52500 52500 60
445 20250305 125100 3139741300 52400 52600 52700 52400 63
446 20250305 125000 3136435700 52600 52600 52600 52400 343
447 20250305 124900 3118416400 52700 52700 52700 52700 1
448 20250305 124800 3118363700 52700 52500 52700 52500 339
449 20250305 124700 3100509500 52500 52500 52500 52500 655
450 20250305 124600 3066122000 52500 52600 52600 52500 110
451 20250305 124500 3060346900 52500 52700 52700 52500 213
452 20250305 124400 3049148600 52700 52700 52700 52700 0
453 20250305 124300 3049148600 52700 52700 52700 52700 1
454 20250305 124200 3049095900 52700 52700 52700 52600 28
455 20250305 124100 3047622300 52600 52700 52700 52600 98
456 20250305 124000 3042463600 52600 52700 52700 52600 326
457 20250305 123900 3025303600 52700 52700 52700 52700 0
458 20250305 123800 3025303600 52700 52500 52700 52500 140
459 20250305 123700 3017953400 52500 52500 52500 52500 1
460 20250305 123600 3017900900 52300 52400 52400 52300 42
461 20250305 123500 3015704100 52400 52600 52600 52400 365
462 20250305 123400 2996569700 52600 52500 52700 52500 366
463 20250305 123300 2977312800 52400 52400 52400 52400 44
464 20250305 123200 2975007200 52500 52400 52500 52400 190
465 20250305 123100 2965041200 52300 52400 52400 52300 59
466 20250305 123000 2961953700 52400 52600 52600 52400 429
467 20250305 122900 2939414700 52700 52700 52700 52700 0
468 20250305 122800 2939414700 52700 52700 52700 52700 21
469 20250305 122700 2938308000 52700 52700 52700 52700 120
470 20250305 122600 2931984000 52700 52500 52700 52500 105
471 20250305 122500 2926471100 52500 52600 52600 52400 342
472 20250305 122400 2908510500 52700 52700 52700 52700 6
473 20250305 122300 2908194300 52700 52700 52700 52700 5
474 20250305 122200 2907930800 52700 52600 52700 52600 61
475 20250305 122100 2904722100 52600 52700 52800 52600 55
476 20250305 122000 2901826600 52800 52800 52800 52500 617
477 20250305 121900 2869360600 52800 52900 52900 52800 634
478 20250305 121800 2835885300 52900 52900 52900 52900 35
479 20250305 121700 2834033800 52800 52700 52800 52700 470
480 20250305 121600 2809223900 52600 52700 52700 52600 75
481 20250305 121500 2805272800 52700 52700 52700 52600 432
482 20250305 121400 2782525500 52700 52700 52700 52700 6
483 20250305 121300 2782209300 52700 52700 52800 52700 994
484 20250305 121200 2729825300 52600 52400 52600 52400 3527
485 20250305 121100 2544686700 52300 52200 52300 52200 37
486 20250305 121000 2542751900 52100 52200 52200 52100 453
487 20250305 120900 2519115200 52200 52200 52200 52200 0
488 20250305 120800 2519115200 52200 52200 52200 52200 1
489 20250305 120700 2519063000 52200 52200 52200 52200 19
490 20250305 120600 2518071200 52100 52200 52200 52100 48
491 20250305 120500 2515569800 52200 52400 52400 52200 1007
492 20250305 120400 2462996000 52400 52400 52400 52400 86
493 20250305 120300 2458489600 52400 52400 52400 52300 20
494 20250305 120200 2457441800 52400 52400 52400 52400 50
495 20250305 120100 2454821800 52400 52400 52400 52400 1
496 20250305 120000 2454769400 52200 52300 52300 52200 191
497 20250305 115900 2444795400 52400 52300 52400 52300 207
498 20250305 115800 2433948700 52300 52300 52300 52300 1
499 20250305 115700 2433896400 52400 52300 52400 52300 143
500 20250305 115600 2426416000 52200 52200 52200 52200 216
501 20250305 115500 2415140800 52150 52200 52200 52100 220
502 20250305 115400 2403677200 52200 52200 52200 52200 1
503 20250305 115300 2403625000 52200 52100 52200 52100 2
504 20250305 115200 2403520700 52100 52100 52100 52100 129
505 20250305 115100 2396799800 52100 52100 52100 52100 42
506 20250305 115000 2394611600 52100 52100 52100 52100 373
507 20250305 114900 2375178300 52300 52300 52300 52300 20
508 20250305 114800 2374132300 52300 52300 52300 52300 0
509 20250305 114700 2374132300 52300 52200 52300 52200 695
510 20250305 114600 2337832900 52100 52100 52200 52100 224
511 20250305 114500 2326160600 52100 52200 52200 52100 253
512 20250305 114400 2312976100 52200 52100 52200 52100 139
513 20250305 114300 2305734000 52200 52200 52200 52200 19
514 20250305 114200 2304742200 52200 52200 52200 52200 1
515 20250305 114100 2304690000 52100 52100 52100 52100 40
516 20250305 114000 2302606000 52100 52100 52100 52100 290
517 20250305 113900 2287497000 52100 52100 52100 52100 10
518 20250305 113800 2286976000 52200 52100 52200 52100 202
519 20250305 113700 2276451600 52100 52200 52200 52100 63
520 20250305 113600 2273169200 52100 52200 52200 52100 52
521 20250305 113500 2270459000 52100 52300 52300 52100 426
522 20250305 113400 2248235700 52300 52200 52300 52200 201
523 20250305 113300 2237743400 52200 52200 52200 52200 170
524 20250305 113200 2228869400 52200 52200 52200 52200 0
525 20250305 113100 2228869400 52200 52200 52200 52200 1
526 20250305 113000 2228817200 52200 52300 52300 52200 168
527 20250305 112900 2220043400 52300 52400 52400 52300 43
528 20250305 112800 2217793100 52300 52300 52300 52300 39
529 20250305 112700 2215753400 52400 52400 52400 52400 144
530 20250305 112600 2208207800 52500 52500 52500 52500 4
531 20250305 112500 2207997800 52300 52400 52400 52300 187
532 20250305 112400 2198202500 52400 52300 52400 52300 254
533 20250305 112300 2184911200 52300 52200 52300 52200 11
534 20250305 112200 2184336900 52200 52200 52200 52200 4
535 20250305 112100 2184128100 52200 52200 52200 52200 42
536 20250305 112000 2181935700 52200 52200 52200 52200 317
537 20250305 111900 2165388300 52400 52400 52400 52400 17
538 20250305 111800 2164497500 52300 52200 52300 52200 117
539 20250305 111700 2158380700 52200 52100 52200 52100 206
540 20250305 111600 2147627700 52100 52200 52200 52100 1017
541 20250305 111500 2094641900 52100 52200 52200 52100 185
542 20250305 111400 2085001700 52200 52200 52200 52200 11
543 20250305 111300 2084427500 52200 52100 52200 52100 35
544 20250305 111200 2082603500 52100 52200 52200 52100 36
545 20250305 111100 2080727600 52100 52300 52300 52100 129
546 20250305 111000 2073996500 52200 52200 52300 52200 229
547 20250305 110900 2062039400 52200 52100 52200 52100 15
548 20250305 110800 2061256900 52100 52100 52100 52100 2
549 20250305 110700 2061152700 52100 52100 52100 52100 138
550 20250305 110600 2053962900 52100 52100 52100 52100 46
551 20250305 110500 2051566300 52100 52200 52200 52100 710
552 20250305 110400 2014522300 52200 52400 52400 52200 177
553 20250305 110300 2005265200 52400 52400 52400 52400 277
554 20250305 110200 1990750400 52400 52400 52400 52400 3
555 20250305 110100 1990593200 52400 52200 52400 52200 3
556 20250305 110000 1990436400 52200 52400 52400 52200 294
557 20250305 105900 1975084000 52400 52300 52400 52200 22
558 20250305 105800 1973935100 52300 52300 52300 52300 5
559 20250305 105700 1973673600 52300 52300 52300 52300 51
560 20250305 105600 1971006300 52300 52200 52300 52200 11
561 20250305 105500 1970432000 52200 52300 52300 52200 376
562 20250305 105400 1950799800 52200 52200 52200 52200 0
563 20250305 105300 1950799800 52200 52100 52400 52100 264
564 20250305 105200 1937019600 52100 52200 52200 52100 149
565 20250305 105100 1929256400 52300 52200 52300 52100 71
566 20250305 105000 1925556000 52100 52300 52300 52100 570
567 20250305 104900 1895826300 52200 52200 52200 52200 15
568 20250305 104800 1895043300 52200 52200 52200 52200 7
569 20250305 104700 1894677900 52200 52200 52200 52200 135
570 20250305 104600 1887630900 52200 52300 52300 52200 332
571 20250305 104500 1870290500 52200 52300 52300 52200 176
572 20250305 104400 1861101300 52400 52200 52400 52200 33
573 20250305 104300 1859373300 52200 52200 52200 52100 277
574 20250305 104200 1844924000 52200 52200 52200 52200 1360
575 20250305 104100 1773932000 52200 52200 52200 52200 31
576 20250305 104000 1772313800 52200 52300 52300 52200 525
577 20250305 103900 1744871900 52300 52300 52300 52300 0
578 20250305 103800 1744871900 52300 52400 52400 52300 9
579 20250305 103700 1744401000 52400 52300 52400 52300 970
580 20250305 103600 1693659000 52300 52400 52400 52300 146
581 20250305 103500 1686012800 52400 52300 52500 52300 512
582 20250305 103400 1659217100 52300 52300 52300 52300 166
583 20250305 103300 1650535300 52300 52400 52400 52300 41
584 20250305 103200 1648389500 52400 52400 52400 52400 213
585 20250305 103100 1637228300 52300 52300 52300 52300 0
586 20250305 103000 1637228300 52300 52300 52300 52300 341
587 20250305 102900 1619394000 52300 52400 52400 52300 5
588 20250305 102800 1619132400 52300 52400 52400 52300 52
589 20250305 102700 1616412100 52400 52400 52400 52400 25
590 20250305 102600 1615102100 52300 52300 52300 52300 20
591 20250305 102500 1614056100 52300 52500 52500 52300 263
592 20250305 102400 1600287400 52500 52400 52500 52300 155
593 20250305 102300 1592162400 52300 52400 52400 52300 1502
594 20250305 102200 1513458600 52500 52500 52500 52500 463
595 20250305 102100 1489151100 52500 52600 52600 52500 43
596 20250305 102000 1486893400 52500 52500 52500 52500 352
597 20250305 101900 1468413400 52500 52500 52500 52500 11
598 20250305 101800 1467835900 52600 52500 52600 52500 55
599 20250305 101700 1464948300 52500 52500 52600 52500 71
600 20250305 101600 1461220700 52500 52500 52500 52500 40
601 20250305 101500 1459120700 52500 52500 52500 52500 744
602 20250305 101400 1420060700 52500 52600 52600 52500 540
603 20250305 101300 1391665700 52600 52500 52600 52500 616
604 20250305 101200 1359308700 52500 52600 52600 52500 24
605 20250305 101100 1358048600 52600 52600 52600 52600 2
606 20250305 101000 1357943400 52600 52600 52600 52500 189
607 20250305 100900 1348020400 52600 52600 52600 52600 43
608 20250305 100800 1345758600 52500 52600 52600 52500 11
609 20250305 100700 1345181000 52500 52500 52500 52500 9
610 20250305 100600 1344708500 52500 52500 52500 52500 98
611 20250305 100500 1339563500 52500 52600 52700 52500 365
612 20250305 100400 1320376900 52700 52600 52700 52600 7
613 20250305 100300 1320008400 52700 52700 52700 52700 0
614 20250305 100200 1320008400 52700 52700 52700 52700 0
615 20250305 100100 1320008400 52700 52600 52700 52600 20
616 20250305 100000 1318955200 52600 52700 52700 52600 230
617 20250305 095900 1306854800 52500 52400 52500 52400 235
618 20250305 095800 1294517400 52400 52500 52500 52400 43
619 20250305 095700 1292262500 52500 52500 52500 52500 13
620 20250305 095600 1291580000 52500 52500 52500 52500 316
621 20250305 095500 1274990000 52500 52600 52600 52500 203
622 20250305 095400 1264322100 52600 52600 52600 52600 25
623 20250305 095300 1263007100 52600 52600 52600 52600 6
624 20250305 095200 1262691500 52700 52700 52700 52700 20
625 20250305 095100 1261637500 52500 52700 52700 52500 61
626 20250305 095000 1258433800 52700 52900 52900 52600 493
627 20250305 094900 1232422600 52900 52850 52900 52800 14
628 20250305 094800 1231683250 52900 52900 52900 52900 161
629 20250305 094700 1223166350 52900 52800 52900 52800 43
630 20250305 094600 1220893050 52800 52600 52900 52600 63
631 20250305 094500 1217567150 52800 52600 52800 52600 207
632 20250305 094400 1206672350 52700 52600 52700 52500 90
633 20250305 094300 1201933750 52700 52600 52700 52500 154
634 20250305 094200 1193839450 52600 52600 52600 52600 10
635 20250305 094100 1193313450 52500 52600 52600 52500 100
636 20250305 094000 1188060650 52400 52600 52600 52400 281
637 20250305 093900 1173301850 52600 52500 52600 52500 93
638 20250305 093800 1168415850 52400 52300 52400 52300 229
639 20250305 093700 1156416750 52300 52300 52400 52300 118
640 20250305 093600 1150245150 52400 52300 52400 52300 2
641 20250305 093500 1150140450 52200 52300 52300 52200 1890
642 20250305 093400 1051408250 52400 52400 52400 52400 291
643 20250305 093300 1036159850 52300 52500 52500 52300 384
644 20250305 093200 1016050550 52400 52400 52500 52400 567
645 20250305 093100 986309300 52400 52500 52500 52300 774
646 20250305 093000 945811000 52500 52500 52500 52300 1779
647 20250305 092900 852641800 52400 52500 52500 52400 7
648 20250305 092800 852274500 52500 52600 52600 52500 779
649 20250305 092700 811373300 52600 52600 52600 52600 286
650 20250305 092600 796329700 52700 52600 52700 52600 25
651 20250305 092500 795014200 52600 52700 52700 52600 363
652 20250305 092400 775902700 52800 52700 52800 52700 57
653 20250305 092300 772898700 52700 52700 52700 52700 356
654 20250305 092200 754137500 52600 52500 52600 52500 280
655 20250305 092100 739429300 52400 52400 52400 52400 52
656 20250305 092000 736704500 52400 52500 52500 52400 599
657 20250305 091900 705305700 52500 52500 52500 52500 344
658 20250305 091800 687245700 52600 52500 52600 52500 89
659 20250305 091700 682571300 52700 52600 52700 52600 36
660 20250305 091600 680676900 52500 52500 52600 52500 88
661 20250305 091500 676056200 52500 52600 52600 52400 502
662 20250305 091400 649704500 52500 52700 52700 52500 288
663 20250305 091300 634553400 52700 52700 52700 52700 181
664 20250305 091200 625014700 52700 52800 52800 52700 37
665 20250305 091100 623062400 52800 52700 52800 52700 204
666 20250305 091000 612309600 52800 52800 53000 52700 974
667 20250305 090900 560885000 52900 52700 52900 52700 23
668 20250305 090800 559671600 52600 52600 52600 52600 5
669 20250305 090700 559408600 52500 52500 52500 52500 76
670 20250305 090600 555418600 52500 52500 52600 52400 114
671 20250305 090500 549433300 52600 52400 52600 52200 1313
672 20250305 090400 480713400 52400 52600 52600 52400 438
673 20250305 090300 457723300 52600 52600 52700 52600 1022
674 20250305 090200 403945500 52600 52750 52750 52600 809
675 20250305 090100 361327100 52800 52900 53000 52800 1469
676 20250305 090000 283722500 52900 53000 53300 52900 5351