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

710
213420/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,204800,5386629200,32000,32000,32000,32000,2909
20250305,204700,5386629200,32000,32000,32000,32000,0
20250305,204600,5386629200,32000,32000,32000,32000,0
20250305,204500,5386629200,32000,32000,32000,32000,0
20250305,204400,5386629200,32000,32000,32000,32000,0
20250305,204300,5386629200,32000,32000,32000,32000,0
20250305,204200,5386629200,32000,32000,32000,32000,0
20250305,204100,5386629200,32000,32000,32000,32000,0
20250305,204000,5386629200,32000,32000,32000,32000,0
20250305,203900,5386629200,32000,32000,32000,32000,0
20250305,203800,5386629200,32000,32000,32000,32000,0
20250305,203700,5386629200,32000,32000,32000,32000,0
20250305,203600,5386629200,32000,32000,32000,32000,0
20250305,203500,5386629200,32000,32000,32000,32000,0
20250305,203400,5386629200,32000,32000,32000,32000,0
20250305,203300,5386629200,32000,32000,32000,32000,0
20250305,203200,5386629200,32000,32000,32000,32000,0
20250305,203100,5386629200,32000,32000,32000,32000,0
20250305,203000,5386629200,32000,32000,32000,32000,0
20250305,202900,5386629200,32000,32000,32000,32000,0
20250305,202800,5386629200,32000,32000,32000,32000,0
20250305,202700,5386629200,32000,32000,32000,32000,0
20250305,202600,5386629200,32000,32000,32000,32000,0
20250305,202500,5386629200,32000,32000,32000,32000,0
20250305,202400,5386629200,32000,32000,32000,32000,0
20250305,202300,5386629200,32000,32000,32000,32000,0
20250305,202200,5386629200,32000,32000,32000,32000,0
20250305,202100,5386629200,32000,32000,32000,32000,0
20250305,202000,5386629200,32000,32000,32000,32000,0
20250305,201900,5386629200,32000,32000,32000,32000,0
20250305,201800,5386629200,32000,32000,32000,32000,2909
20250305,201700,5386629200,32000,32000,32000,32000,0
20250305,201600,5386629200,32000,32000,32000,32000,0
20250305,201500,5386629200,32000,32000,32000,32000,0
20250305,201400,5386629200,32000,32000,32000,32000,0
20250305,201300,5386629200,32000,32000,32000,32000,0
20250305,201200,5386629200,32000,32000,32000,32000,0
20250305,201100,5386629200,32000,32000,32000,32000,0
20250305,201000,5386629200,32000,32000,32000,32000,0
20250305,200900,5386629200,32000,32000,32000,32000,0
20250305,200800,5386629200,32000,32000,32000,32000,0
20250305,200700,5386629200,32000,32000,32000,32000,0
20250305,200600,5386629200,32000,32000,32000,32000,0
20250305,200500,5386629200,32000,32000,32000,32000,0
20250305,200400,5386629200,32000,32000,32000,32000,0
20250305,200300,5386629200,32000,32000,32000,32000,0
20250305,200200,5386629200,32000,32000,32000,32000,0
20250305,200100,5386629200,32000,32000,32000,32000,0
20250305,200000,5386629200,32000,32000,32000,32000,0
20250305,195900,5386629200,32000,32000,32000,32000,0
20250305,195800,5386629200,32000,32000,32000,32000,0
20250305,195700,5386629200,32000,32000,32000,32000,0
20250305,195600,5386629200,32000,32000,32000,32000,0
20250305,195500,5386629200,32000,32000,32000,32000,0
20250305,195400,5386629200,32000,32000,32000,32000,0
20250305,195300,5386629200,32000,32000,32000,32000,0
20250305,195200,5386629200,32000,32000,32000,32000,0
20250305,195100,5386629200,32000,32000,32000,32000,0
20250305,195000,5386629200,32000,32000,32000,32000,0
20250305,194900,5386629200,32000,32000,32000,32000,0
20250305,194800,5386629200,32000,32000,32000,32000,2909
20250305,194700,5386629200,32000,32000,32000,32000,0
20250305,194600,5386629200,32000,32000,32000,32000,0
20250305,194500,5386629200,32000,32000,32000,32000,0
20250305,194400,5386629200,32000,32000,32000,32000,0
20250305,194300,5386629200,32000,32000,32000,32000,0
20250305,194200,5386629200,32000,32000,32000,32000,0
20250305,194100,5386629200,32000,32000,32000,32000,0
20250305,194000,5386629200,32000,32000,32000,32000,0
20250305,193900,5386629200,32000,32000,32000,32000,0
20250305,193800,5386629200,32000,32000,32000,32000,0
20250305,193700,5386629200,32000,32000,32000,32000,0
20250305,193600,5386629200,32000,32000,32000,32000,0
20250305,193500,5386629200,32000,32000,32000,32000,0
20250305,193400,5386629200,32000,32000,32000,32000,0
20250305,193300,5386629200,32000,32000,32000,32000,0
20250305,193200,5386629200,32000,32000,32000,32000,0
20250305,193100,5386629200,32000,32000,32000,32000,0
20250305,193000,5386629200,32000,32000,32000,32000,0
20250305,192900,5386629200,32000,32000,32000,32000,0
20250305,192800,5386629200,32000,32000,32000,32000,0
20250305,192700,5386629200,32000,32000,32000,32000,0
20250305,192600,5386629200,32000,32000,32000,32000,0
20250305,192500,5386629200,32000,32000,32000,32000,0
20250305,192400,5386629200,32000,32000,32000,32000,0
20250305,192300,5386629200,32000,32000,32000,32000,0
20250305,192200,5386629200,32000,32000,32000,32000,0
20250305,192100,5386629200,32000,32000,32000,32000,0
20250305,192000,5386629200,32000,32000,32000,32000,0
20250305,191900,5386629200,32000,32000,32000,32000,0
20250305,191800,5386629200,32000,32000,32000,32000,2909
20250305,191700,5386629200,32000,32000,32000,32000,0
20250305,191600,5386629200,32000,32000,32000,32000,0
20250305,191500,5386629200,32000,32000,32000,32000,0
20250305,191400,5386629200,32000,32000,32000,32000,0
20250305,191300,5386629200,32000,32000,32000,32000,0
20250305,191200,5386629200,32000,32000,32000,32000,0
20250305,191100,5386629200,32000,32000,32000,32000,0
20250305,191000,5386629200,32000,32000,32000,32000,0
20250305,190900,5386629200,32000,32000,32000,32000,0
20250305,190800,5386629200,32000,32000,32000,32000,0
20250305,190700,5386629200,32000,32000,32000,32000,0
20250305,190600,5386629200,32000,32000,32000,32000,0
20250305,190500,5386629200,32000,32000,32000,32000,0
20250305,190400,5386629200,32000,32000,32000,32000,0
20250305,190300,5386629200,32000,32000,32000,32000,0
20250305,190200,5386629200,32000,32000,32000,32000,0
20250305,190100,5386629200,32000,32000,32000,32000,0
20250305,190000,5386629200,32000,32000,32000,32000,0
20250305,185900,5386629200,32000,32000,32000,32000,0
20250305,185800,5386629200,32000,32000,32000,32000,0
20250305,185700,5386629200,32000,32000,32000,32000,0
20250305,185600,5386629200,32000,32000,32000,32000,0
20250305,185500,5386629200,32000,32000,32000,32000,0
20250305,185400,5386629200,32000,32000,32000,32000,0
20250305,185300,5386629200,32000,32000,32000,32000,0
20250305,185200,5386629200,32000,32000,32000,32000,0
20250305,185100,5386629200,32000,32000,32000,32000,0
20250305,185000,5386629200,32000,32000,32000,32000,0
20250305,184900,5386629200,32000,32000,32000,32000,0
20250305,184800,5386629200,32000,32000,32000,32000,2909
20250305,184700,5386629200,32000,32000,32000,32000,0
20250305,184600,5386629200,32000,32000,32000,32000,0
20250305,184500,5386629200,32000,32000,32000,32000,0
20250305,184400,5386629200,32000,32000,32000,32000,0
20250305,184300,5386629200,32000,32000,32000,32000,0
20250305,184200,5386629200,32000,32000,32000,32000,0
20250305,184100,5386629200,32000,32000,32000,32000,0
20250305,184000,5386629200,32000,32000,32000,32000,0
20250305,183900,5386629200,32000,32000,32000,32000,0
20250305,183800,5386629200,32000,32000,32000,32000,0
20250305,183700,5386629200,32000,32000,32000,32000,0
20250305,183600,5386629200,32000,32000,32000,32000,0
20250305,183500,5386629200,32000,32000,32000,32000,0
20250305,183400,5386629200,32000,32000,32000,32000,0
20250305,183300,5386629200,32000,32000,32000,32000,0
20250305,183200,5386629200,32000,32000,32000,32000,0
20250305,183100,5386629200,32000,32000,32000,32000,0
20250305,183000,5386629200,32000,32000,32000,32000,0
20250305,182900,5386629200,32000,32000,32000,32000,0
20250305,182800,5386629200,32000,32000,32000,32000,0
20250305,182700,5386629200,32000,32000,32000,32000,0
20250305,182600,5386629200,32000,32000,32000,32000,0
20250305,182500,5386629200,32000,32000,32000,32000,0
20250305,182400,5386629200,32000,32000,32000,32000,0
20250305,182300,5386629200,32000,32000,32000,32000,0
20250305,182200,5386629200,32000,32000,32000,32000,0
20250305,182100,5386629200,32000,32000,32000,32000,0
20250305,182000,5386629200,32000,32000,32000,32000,0
20250305,181900,5386629200,32000,32000,32000,32000,0
20250305,181800,5386629200,32000,32000,32000,32000,2909
20250305,181700,5386629200,32000,32000,32000,32000,0
20250305,181600,5386629200,32000,32000,32000,32000,0
20250305,181500,5386629200,32000,32000,32000,32000,0
20250305,181400,5386629200,32000,32000,32000,32000,0
20250305,181300,5386629200,32000,32000,32000,32000,0
20250305,181200,5386629200,32000,32000,32000,32000,0
20250305,181100,5386629200,32000,32000,32000,32000,0
20250305,181000,5386629200,32000,32000,32000,32000,0
20250305,180900,5386629200,32000,32000,32000,32000,0
20250305,180800,5386629200,32000,32000,32000,32000,0
20250305,180700,5386629200,32000,32000,32000,32000,0
20250305,180600,5386629200,32000,32000,32000,32000,0
20250305,180500,5386629200,32000,32000,32000,32000,0
20250305,180400,5386629200,32000,32000,32000,32000,0
20250305,180300,5386629200,32000,32000,32000,32000,0
20250305,180200,5386629200,32000,32000,32000,32000,0
20250305,180100,5386629200,32000,32000,32000,32000,0
20250305,180000,5386629200,32000,32000,32000,32000,0
20250305,175900,5386629200,32000,32000,32000,32000,0
20250305,175800,5386629200,32000,32000,32000,32000,0
20250305,175700,5386629200,32000,32000,32000,32000,0
20250305,175600,5386629200,32000,32000,32000,32000,0
20250305,175500,5386629200,32000,32000,32000,32000,0
20250305,175400,5386629200,32000,32000,32000,32000,0
20250305,175300,5386629200,32000,32000,32000,32000,0
20250305,175200,5386629200,32000,32000,32000,32000,0
20250305,175100,5386629200,32000,32000,32000,32000,0
20250305,175000,5386629200,32000,32000,32000,32000,0
20250305,174900,5386629200,32000,32000,32000,32000,0
20250305,174800,5386629200,32000,32000,32000,32000,2909
20250305,174700,5386629200,32000,32000,32000,32000,0
20250305,174600,5386629200,32000,32000,32000,32000,0
20250305,174500,5386629200,32000,32000,32000,32000,0
20250305,174400,5386629200,32000,32000,32000,32000,0
20250305,174300,5386629200,32000,32000,32000,32000,0
20250305,174200,5386629200,32000,32000,32000,32000,0
20250305,174100,5386629200,32000,32000,32000,32000,0
20250305,174000,5386629200,32000,32000,32000,32000,0
20250305,173900,5386629200,32000,32000,32000,32000,0
20250305,173800,5386629200,32000,32000,32000,32000,0
20250305,173700,5386629200,32000,32000,32000,32000,0
20250305,173600,5386629200,32000,32000,32000,32000,0
20250305,173500,5386629200,32000,32000,32000,32000,0
20250305,173400,5386629200,32000,32000,32000,32000,0
20250305,173300,5386629200,32000,32000,32000,32000,0
20250305,173200,5386629200,32000,32000,32000,32000,0
20250305,173100,5386629200,32000,32000,32000,32000,0
20250305,173000,5386629200,32000,32000,32000,32000,0
20250305,172900,5386629200,32000,32000,32000,32000,0
20250305,172800,5386629200,32000,32000,32000,32000,0
20250305,172700,5386629200,32000,32000,32000,32000,0
20250305,172600,5386629200,32000,32000,32000,32000,0
20250305,172500,5386629200,32000,32000,32000,32000,0
20250305,172400,5386629200,32000,32000,32000,32000,0
20250305,172300,5386629200,32000,32000,32000,32000,0
20250305,172200,5386629200,32000,32000,32000,32000,0
20250305,172100,5386629200,32000,32000,32000,32000,0
20250305,172000,5386629200,32000,32000,32000,32000,0
20250305,171900,5386629200,32000,32000,32000,32000,0
20250305,171800,5386629200,32000,32000,32000,32000,2909
20250305,171700,5386629200,32000,32000,32000,32000,0
20250305,171600,5386629200,32000,32000,32000,32000,0
20250305,171500,5386629200,32000,32000,32000,32000,0
20250305,171400,5386629200,32000,32000,32000,32000,0
20250305,171300,5386629200,32000,32000,32000,32000,0
20250305,171200,5386629200,32000,32000,32000,32000,0
20250305,171100,5386629200,32000,32000,32000,32000,0
20250305,171000,5386629200,32000,32000,32000,32000,0
20250305,170900,5386629200,32000,32000,32000,32000,0
20250305,170800,5386629200,32000,32000,32000,32000,0
20250305,170700,5386629200,32000,32000,32000,32000,0
20250305,170600,5386629200,32000,32000,32000,32000,0
20250305,170500,5386629200,32000,32000,32000,32000,0
20250305,170400,5386629200,32000,32000,32000,32000,0
20250305,170300,5386629200,32000,32000,32000,32000,0
20250305,170200,5386629200,32000,32000,32000,32000,0
20250305,170100,5386629200,32000,32000,32000,32000,0
20250305,170000,5386629200,32000,32000,32000,32000,0
20250305,165900,5386629200,32000,32000,32000,32000,0
20250305,165800,5386629200,32000,32000,32000,32000,0
20250305,165700,5386629200,32000,32000,32000,32000,0
20250305,165600,5386629200,32000,32000,32000,32000,0
20250305,165500,5386629200,32000,32000,32000,32000,0
20250305,165400,5386629200,32000,32000,32000,32000,0
20250305,165300,5386629200,32000,32000,32000,32000,0
20250305,165200,5386629200,32000,32000,32000,32000,0
20250305,165100,5386629200,32000,32000,32000,32000,0
20250305,165000,5386629200,32000,32000,32000,32000,0
20250305,164900,5386629200,32000,32000,32000,32000,0
20250305,164800,5386629200,32000,32000,32000,32000,2909
20250305,164700,5386629200,32000,32000,32000,32000,0
20250305,164600,5386629200,32000,32000,32000,32000,0
20250305,164500,5386629200,32000,32000,32000,32000,0
20250305,164400,5386629200,32000,32000,32000,32000,0
20250305,164300,5386629200,32000,32000,32000,32000,0
20250305,164200,5386629200,32000,32000,32000,32000,0
20250305,164100,5386629200,32000,32000,32000,32000,0
20250305,164000,5386629200,32000,32000,32000,32000,0
20250305,163900,5386629200,32000,32000,32000,32000,0
20250305,163800,5386629200,32000,32000,32000,32000,0
20250305,163700,5386629200,32000,32000,32000,32000,0
20250305,163600,5386629200,32000,32000,32000,32000,0
20250305,163500,5386629200,32000,32000,32000,32000,0
20250305,163400,5386629200,32000,32000,32000,32000,0
20250305,163300,5386629200,32000,32000,32000,32000,0
20250305,163200,5386629200,32000,32000,32000,32000,0
20250305,163100,5386629200,32000,32000,32000,32000,0
20250305,163000,5386629200,32000,32000,32000,32000,0
20250305,162900,5386629200,32000,32000,32000,32000,0
20250305,162800,5386629200,32000,32000,32000,32000,0
20250305,162700,5386629200,32000,32000,32000,32000,0
20250305,162600,5386629200,32000,32000,32000,32000,0
20250305,162500,5386629200,32000,32000,32000,32000,0
20250305,162400,5386629200,32000,32000,32000,32000,0
20250305,162300,5386629200,32000,32000,32000,32000,0
20250305,162200,5386629200,32000,32000,32000,32000,0
20250305,162100,5386629200,32000,32000,32000,32000,0
20250305,162000,5386629200,32000,32000,32000,32000,0
20250305,161900,5386629200,32000,32000,32000,32000,0
20250305,161800,5386629200,32000,32000,32000,32000,2909
20250305,161700,5386629200,32000,32000,32000,32000,0
20250305,161600,5386629200,32000,32000,32000,32000,0
20250305,161500,5386629200,32000,32000,32000,32000,0
20250305,161400,5386629200,32000,32000,32000,32000,0
20250305,161300,5386629200,32000,32000,32000,32000,0
20250305,161200,5386629200,32000,32000,32000,32000,0
20250305,161100,5386629200,32000,32000,32000,32000,0
20250305,161000,5386629200,32000,32000,32000,32000,0
20250305,160900,5386629200,32000,32000,32000,32000,0
20250305,160800,5386629200,32000,32000,32000,32000,0
20250305,160700,5386629200,32000,32000,32000,32000,0
20250305,160600,5386629200,32000,32000,32000,32000,0
20250305,160500,5386629200,32000,32000,32000,32000,0
20250305,160400,5386629200,32000,32000,32000,32000,0
20250305,160300,5386629200,32000,32000,32000,32000,0
20250305,160200,5386629200,32000,32000,32000,32000,0
20250305,160100,5386629200,32000,32000,32000,32000,0
20250305,160000,5386629200,32000,32000,32000,32000,0
20250305,155900,5386629200,32000,32000,32000,32000,0
20250305,155800,5386629200,32000,32000,32000,32000,0
20250305,155700,5386629200,32000,32000,32000,32000,0
20250305,155600,5386629200,32000,32000,32000,32000,0
20250305,155500,5386629200,32000,32000,32000,32000,0
20250305,155400,5386629200,32000,32000,32000,32000,0
20250305,155300,5386629200,32000,32000,32000,32000,0
20250305,155200,5386629200,32000,32000,32000,32000,0
20250305,155100,5386629200,32000,32000,32000,32000,0
20250305,155000,5386629200,32000,32000,32000,32000,0
20250305,154900,5386629200,32000,32000,32000,32000,0
20250305,154800,5386629200,32000,32000,32000,32000,2909
20250305,154700,5386629200,32000,32000,32000,32000,0
20250305,154600,5386629200,32000,32000,32000,32000,0
20250305,154500,5386629200,32000,32000,32000,32000,0
20250305,154400,5386629200,32000,32000,32000,32000,0
20250305,154300,5386629200,32000,32000,32000,32000,0
20250305,154200,5386629200,32000,32000,32000,32000,0
20250305,154100,5386629200,32000,32000,32000,32000,0
20250305,154000,5386629200,32000,32000,32000,32000,0
20250305,153900,5386629200,32000,32000,32000,32000,0
20250305,153800,5386629200,32000,32000,32000,32000,0
20250305,153700,5386629200,32000,32000,32000,32000,0
20250305,153600,5386629200,32000,32000,32000,32000,0
20250305,153500,5386629200,32000,32000,32000,32000,0
20250305,153400,5386629200,32000,32000,32000,32000,0
20250305,153300,5386629200,32000,32000,32000,32000,0
20250305,153200,5386629200,32000,32000,32000,32000,0
20250305,153100,5386629200,32000,32000,32000,32000,0
20250305,153000,5386629200,32000,32000,32000,32000,2909
20250305,152900,5293541200,32250,32250,32250,32250,0
20250305,152800,5293541200,32250,32250,32250,32250,0
20250305,152700,5293541200,32250,32250,32250,32250,0
20250305,152600,5293541200,32250,32250,32250,32250,0
20250305,152500,5293541200,32250,32250,32250,32250,0
20250305,152400,5293541200,32250,32250,32250,32250,0
20250305,152300,5293541200,32250,32250,32250,32250,0
20250305,152200,5293541200,32250,32250,32250,32250,0
20250305,152100,5293541200,32250,32250,32250,32250,0
20250305,152000,5293541200,32250,32250,32250,32250,0
20250305,151900,5293541200,32250,32300,32300,32200,537
20250305,151800,5276223400,32250,32200,32300,32200,699
20250305,151700,5253678700,32250,32200,32250,32200,2739
20250305,151600,5165428300,32200,32200,32200,32100,695
20250305,151500,5143056250,32200,32200,32200,32050,1493
20250305,151400,5095043300,32200,32150,32200,32100,1153
20250305,151300,5057940300,32150,32150,32150,32100,1520
20250305,151200,5009104200,32150,32050,32150,32000,1306
20250305,151100,4967228050,32050,32050,32150,32000,950
20250305,151000,4936781500,32100,32150,32150,32050,1084
20250305,150900,4902000450,32100,32100,32150,32100,1039
20250305,150800,4868600000,32150,32050,32150,32050,4009
20250305,150700,4739912550,32100,31950,32100,31900,2181
20250305,150600,4670105300,31950,32000,32050,31950,1058
20250305,150500,4636233550,32000,31950,32000,31900,814
20250305,150400,4610214150,31950,31950,32000,31900,530
20250305,150300,4593282850,31950,31950,32000,31900,544
20250305,150200,4575898100,31900,31950,32000,31900,214
20250305,150100,4569059650,31900,31950,32000,31900,502
20250305,150000,4553011400,31950,32000,32050,31900,1322
20250305,145900,4510759850,32000,32000,32000,31950,364
20250305,145800,4499114250,32000,32000,32000,31950,327
20250305,145700,4488654350,31900,31950,32000,31900,519
20250305,145600,4472050100,31950,31950,32000,31950,1003
20250305,145500,4440001750,31900,31900,31950,31900,380
20250305,145400,4427865000,31950,31950,31950,31900,377
20250305,145300,4415821600,31950,31950,32000,31900,459
20250305,145200,4401155100,31950,32000,32000,31950,719
20250305,145100,4378170650,32000,32000,32000,31950,450
20250305,145000,4363774550,32000,32050,32050,31950,756
20250305,144900,4339587100,32050,32000,32050,31950,554
20250305,144800,4321852250,32000,32000,32050,31950,460
20250305,144700,4307133650,32050,32000,32050,31950,613
20250305,144600,4287517200,32000,32000,32050,31950,437
20250305,144500,4273532950,31950,32000,32000,31950,329
20250305,144400,4263007550,32050,32000,32050,31950,536
20250305,144300,4245849350,32000,32000,32050,31950,442
20250305,144200,4231703825,32000,32000,32050,31950,544
20250305,144100,4214292725,32000,32000,32050,31950,311
20250305,144000,4204341475,32000,32050,32050,31900,644
20250305,143900,4183755225,32050,32000,32050,31950,883
20250305,143800,4155489025,32000,32050,32050,31950,262
20250305,143700,4147108325,31950,32000,32050,31950,699
20250305,143600,4124741375,32000,32000,32000,31950,372
20250305,143500,4112840025,31950,32050,32050,31950,831
20250305,143400,4086233825,32050,32000,32100,32000,525
20250305,143300,4069412025,32000,32000,32000,31950,382
20250305,143200,4057191625,32000,32050,32050,32000,912
20250305,143100,4027986875,32050,32050,32050,32000,275
20250305,143000,4019173325,32050,32050,32050,32000,662
20250305,142900,3997956375,32050,32100,32100,32000,765
20250305,142800,3973438975,32100,32100,32150,32050,496
20250305,142700,3957517425,32100,32150,32150,32050,1146
20250305,142600,3920735475,32150,32100,32150,32100,365
20250305,142500,3909016675,32050,32100,32100,32050,281
20250305,142400,3899998775,32100,32050,32100,32050,524
20250305,142300,3883179125,32100,32100,32100,32000,592
20250305,142200,3864179575,32100,32050,32150,32000,1799
20250305,142100,3806485275,32050,32000,32050,32000,810
20250305,142000,3780544375,32050,32000,32050,32000,2511
20250305,141900,3700176325,31950,31900,31950,31850,2741
20250305,141800,3612665725,31900,31850,31900,31850,303
20250305,141700,3603003475,31850,31800,31900,31800,450
20250305,141600,3588677975,31800,31750,31800,31750,386
20250305,141500,3576411475,31750,31900,31900,31700,238
20250305,141400,3568841625,31900,31700,31900,31700,4130
20250305,141300,3437460475,31700,31750,31750,31650,338
20250305,141200,3426744825,31750,31650,31750,31650,1465
20250305,141100,3380291775,31700,31700,31700,31600,345
20250305,141000,3369371275,31650,31550,31650,31550,3555
20250305,140900,3256928375,31600,31550,31600,31550,138
20250305,140800,3252568025,31600,31550,31600,31525,121
20250305,140700,3248748150,31600,31550,31600,31500,1137
20250305,140600,3212870950,31500,31500,31500,31450,2216
20250305,140500,3143067150,31500,31500,31500,31450,152
20250305,140400,3138279450,31500,31500,31500,31450,85
20250305,140300,3135602150,31500,31450,31500,31450,76
20250305,140200,3133211050,31500,31450,31500,31400,113
20250305,140100,3129654700,31450,31400,31450,31400,89
20250305,140000,3126856000,31450,31450,31450,31400,89
20250305,135900,3124057100,31450,31450,31500,31450,87
20250305,135800,3121320100,31500,31450,31500,31400,79
20250305,135700,3118832500,31450,31450,31500,31400,98
20250305,135600,3115747950,31450,31450,31450,31450,56
20250305,135500,3113986750,31450,31450,31450,31450,132
20250305,135400,3109835350,31400,31450,31450,31400,46
20250305,135300,3108389100,31450,31500,31500,31450,634
20250305,135200,3088443975,31500,31500,31500,31450,64
20250305,135100,3086428125,31500,31500,31500,31450,111
20250305,135000,3082931675,31500,31500,31500,31450,71
20250305,134900,3080695325,31500,31500,31500,31500,74
20250305,134800,3078364325,31500,31500,31500,31450,99
20250305,134700,3075245975,31500,31500,31500,31500,81
20250305,134600,3072694475,31500,31500,31500,31500,131
20250305,134500,3068567975,31500,31550,31550,31500,296
20250305,134400,3059239975,31550,31500,31550,31500,69
20250305,134300,3057066225,31500,31500,31500,31500,46
20250305,134200,3055617225,31500,31500,31500,31500,95
20250305,134100,3052624725,31500,31450,31500,31450,83
20250305,134000,3050010325,31500,31500,31500,31500,99
20250305,133900,3046891825,31550,31500,31550,31500,80
20250305,133800,3044368725,31500,31500,31550,31450,93
20250305,133700,3041436525,31500,31500,31500,31450,135
20250305,133600,3037185025,31500,31450,31500,31450,413
20250305,133500,3024187325,31450,31500,31550,31450,200
20250305,133400,3017894675,31550,31500,31550,31450,266
20250305,133300,3009523825,31500,31500,31500,31450,58
20250305,133200,3007696875,31500,31450,31500,31450,116
20250305,133100,3004042925,31500,31500,31500,31450,60
20250305,133000,3002153225,31500,31450,31500,31450,207
20250305,132900,2995632875,31450,31500,31500,31450,68
20250305,132800,2993491925,31500,31500,31500,31450,236
20250305,132700,2986064075,31500,31450,31500,31450,98
20250305,132600,2982977125,31450,31450,31500,31400,152
20250305,132500,2978193925,31450,31500,31550,31400,550
20250305,132400,2960894675,31550,31550,31550,31500,75
20250305,132300,2958529025,31550,31500,31550,31500,123
20250305,132200,2954653575,31500,31500,31500,31500,145
20250305,132100,2950086075,31500,31550,31550,31450,393
20250305,132000,2937706375,31550,31600,31600,31550,146
20250305,131900,2933093825,31550,31600,31600,31550,68
20250305,131800,2930946275,31550,31550,31600,31500,175
20250305,131700,2925420625,31550,31550,31550,31550,40
20250305,131600,2924158625,31550,31550,31600,31550,132
20250305,131500,2919993025,31550,31550,31550,31500,73
20250305,131400,2917690125,31550,31550,31550,31500,148
20250305,131300,2913021725,31550,31600,31600,31550,240
20250305,131200,2905448625,31600,31600,31600,31600,73
20250305,131100,2903141825,31600,31550,31600,31550,253
20250305,131000,2895157275,31550,31550,31550,31500,114
20250305,130900,2891560775,31550,31550,31550,31500,150
20250305,130800,2886828525,31550,31550,31550,31550,61
20250305,130700,2884903975,31600,31600,31600,31550,112
20250305,130600,2881365275,31600,31550,31600,31550,111
20250305,130500,2877859725,31550,31500,31550,31500,141
20250305,130400,2873411225,31550,31550,31550,31550,79
20250305,130300,2870918775,31550,31600,31600,31500,499
20250305,130200,2855170125,31600,31600,31600,31550,105
20250305,130100,2851852175,31600,31600,31650,31550,93
20250305,130000,2848912725,31550,31600,31650,31550,65
20250305,125900,2846856025,31650,31600,31650,31600,136
20250305,125800,2842552125,31650,31650,31650,31600,464
20250305,125700,2827871525,31650,31550,31650,31550,328
20250305,125600,2817513225,31550,31600,31600,31550,54
20250305,125500,2815807675,31600,31500,31600,31500,226
20250305,125400,2808674175,31550,31550,31550,31550,65
20250305,125300,2806623425,31550,31550,31600,31550,204
20250305,125200,2800183375,31600,31550,31600,31550,76
20250305,125100,2797782375,31550,31600,31600,31550,317
20250305,125000,2787775925,31600,31600,31600,31600,102
20250305,124900,2784552725,31600,31550,31600,31550,137
20250305,124800,2780224175,31600,31600,31600,31550,168
20250305,124700,2774916925,31600,31550,31600,31550,71
20250305,124600,2772673775,31550,31550,31600,31500,57
20250305,124500,2770873425,31550,31650,31650,31550,374
20250305,124400,2759062925,31600,31650,31700,31550,222
20250305,124300,2752042425,31600,31600,31650,31600,175
20250305,124200,2746508425,31600,31600,31600,31550,101
20250305,124100,2743317425,31600,31650,31650,31550,244
20250305,124000,2735601625,31600,31650,31700,31600,138
20250305,123900,2731237025,31650,31650,31700,31600,93
20250305,123800,2728292525,31650,31600,31650,31550,241
20250305,123700,2720670775,31600,31550,31600,31525,98
20250305,123600,2717575725,31550,31600,31600,31500,263
20250305,123500,2709272775,31600,31600,31600,31550,122
20250305,123400,2705418825,31550,31600,31650,31550,250
20250305,123300,2697520525,31600,31550,31600,31550,152
20250305,123200,2692718975,31550,31600,31600,31550,159
20250305,123100,2687695275,31450,31550,31550,31450,258
20250305,123000,2679559475,31550,31500,31550,31450,185
20250305,122900,2673732225,31500,31550,31550,31500,86
20250305,122800,2671022275,31550,31450,31600,31400,148
20250305,122700,2666360925,31450,31450,31450,31450,93
20250305,122600,2663436075,31450,31400,31450,31400,85
20250305,122500,2660764925,31350,31450,31450,31350,128
20250305,122400,2656743175,31500,31500,31500,31450,136
20250305,122300,2652462725,31500,31500,31500,31450,85
20250305,122200,2649786675,31500,31500,31500,31450,181
20250305,122100,2644087625,31500,31500,31550,31450,46
20250305,122000,2642638425,31500,31450,31550,31450,537
20250305,121900,2625735475,31450,31450,31450,31350,72
20250305,121800,2623474625,31450,31400,31450,31400,98
20250305,121700,2620394375,31450,31400,31450,31350,115
20250305,121600,2616779525,31450,31400,31450,31400,99
20250305,121500,2613667175,31450,31400,31450,31350,132
20250305,121400,2609524625,31450,31450,31450,31400,110
20250305,121300,2606065625,31400,31450,31450,31400,231
20250305,121200,2598807175,31450,31450,31450,31450,99
20250305,121100,2595693625,31450,31500,31500,31450,77
20250305,121000,2593269025,31450,31450,31450,31450,111
20250305,120900,2589778075,31450,31450,31500,31400,117
20250305,120800,2586099325,31500,31450,31500,31400,105
20250305,120700,2582796175,31450,31450,31450,31400,182
20250305,120600,2577076075,31450,31450,31450,31400,92
20250305,120500,2574182725,31450,31450,31450,31450,93
20250305,120400,2571257875,31450,31450,31450,31400,118
20250305,120300,2567547775,31400,31450,31450,31400,116
20250305,120200,2563901575,31450,31500,31550,31450,114
20250305,120100,2560309525,31500,31450,31500,31450,127
20250305,120000,2556314825,31450,31450,31500,31400,97
20250305,115900,2553264275,31450,31550,31550,31450,350
20250305,115800,2542238725,31550,31500,31600,31500,234
20250305,115700,2534864125,31500,31600,31650,31500,211
20250305,115600,2528193375,31600,31650,31650,31500,63
20250305,115500,2526201875,31650,31550,31650,31550,86
20250305,115400,2523484375,31600,31600,31600,31550,162
20250305,115300,2518365875,31600,31600,31600,31550,69
20250305,115200,2516185725,31600,31600,31600,31550,126
20250305,115100,2512204475,31550,31550,31600,31550,143
20250305,115000,2507686075,31600,31650,31650,31400,1907
20250305,114900,2447609775,31600,31650,31650,31600,118
20250305,114800,2443875725,31650,31600,31650,31600,661
20250305,114700,2422986825,31600,31700,31750,31550,4178
20250305,114600,2291029925,31750,31750,31750,31700,112
20250305,114500,2287474025,31750,31700,31750,31650,173
20250305,114400,2281989225,31700,31750,31750,31700,188
20250305,114300,2276027875,31750,31750,31800,31700,156
20250305,114200,2271072825,31750,31750,31800,31700,409
20250305,114100,2258081025,31750,31700,31750,31700,80
20250305,114000,2255541175,31650,31700,31750,31650,606
20250305,113900,2236356275,31750,31750,31750,31700,225
20250305,113800,2229218025,31750,31750,31750,31750,149
20250305,113700,2224487275,31750,31750,31750,31750,26
20250305,113600,2223661775,31750,31750,31750,31750,162
20250305,113500,2218518275,31750,31800,31800,31750,192
20250305,113400,2212421675,31800,31850,31850,31800,123
20250305,113300,2208508125,31850,31850,31850,31800,106
20250305,113200,2205132275,31850,31800,31850,31800,65
20250305,113100,2203064875,31800,31850,31850,31800,168
20250305,113000,2197717025,31850,31850,31850,31800,119
20250305,112900,2193927025,31850,31900,31900,31850,76
20250305,112800,2191503475,31850,31850,31850,31850,254
20250305,112700,2183413575,31900,31850,31900,31850,934
20250305,112600,2153662075,31850,31850,31850,31850,346
20250305,112500,2142641975,31850,31800,31850,31800,878
20250305,112400,2114716075,31800,31750,31800,31700,355
20250305,112300,2103442275,31800,31750,31800,31700,355
20250305,112200,2092173975,31800,31750,31800,31750,274
20250305,112100,2083471925,31750,31750,31750,31700,376
20250305,112000,2071549575,31750,31750,31750,31700,211
20250305,111900,2064855325,31750,31750,31750,31700,115
20250305,111800,2061204125,31750,31750,31750,31750,87
20250305,111700,2058441875,31750,31750,31750,31750,110
20250305,111600,2054949375,31750,31700,31750,31650,69
20250305,111500,2052761425,31700,31700,31750,31700,86
20250305,111400,2050034375,31700,31700,31750,31700,129
20250305,111300,2045942875,31700,31750,31750,31700,957
20250305,111200,2015605575,31750,31750,31775,31750,689
20250305,111100,1993729400,31750,31750,31800,31700,161
20250305,111000,1988617450,31750,31750,31750,31750,104
20250305,110900,1985315450,31750,31750,31800,31700,97
20250305,110800,1982238500,31800,31750,31800,31700,130
20250305,110700,1978106500,31750,31800,31800,31750,31
20250305,110600,1977121650,31800,31750,31800,31750,66
20250305,110500,1975024750,31750,31800,31800,31700,146
20250305,110400,1970387050,31700,31700,31800,31700,370
20250305,110300,1958641450,31700,31700,31700,31700,117
20250305,110200,1954932550,31700,31650,31700,31650,207
20250305,110100,1948378600,31650,31650,31700,31650,261
20250305,110000,1940115500,31700,31700,31750,31700,203
20250305,105900,1933678900,31800,31800,31800,31700,83
20250305,105800,1931040050,31800,31750,31800,31700,485
20250305,105700,1915651800,31800,31750,31800,31700,80
20250305,105600,1913109700,31700,31800,31800,31700,823
20250305,105500,1886973650,31800,31850,31850,31750,752
20250305,105400,1863044450,31850,31800,31850,31800,855
20250305,105300,1835850450,31800,31750,31800,31700,638
20250305,105200,1815590250,31800,31800,31800,31750,514
20250305,105100,1799269150,31750,31750,31800,31750,223
20250305,105000,1792183550,31750,31800,31800,31750,108
20250305,104900,1788753775,31750,31800,31800,31750,399
20250305,104800,1776081575,31800,31750,31800,31750,234
20250305,104700,1768646375,31800,31750,31800,31750,211
20250305,104600,1761941175,31750,31700,31750,31700,46
20250305,104500,1760480825,31750,31750,31750,31700,344
20250305,104400,1749571325,31750,31700,31750,31700,60
20250305,104300,1747666975,31700,31750,31750,31700,357
20250305,104200,1736335275,31750,31700,31750,31700,143
20250305,104100,1731795125,31650,31700,31700,31650,278
20250305,104000,1722982775,31700,31675,31700,31650,536
20250305,103900,1705993550,31700,31700,31700,31700,73
20250305,103800,1703679450,31700,31700,31700,31650,102
20250305,103700,1700446850,31750,31700,31750,31700,202
20250305,103600,1694035850,31700,31750,31750,31700,54
20250305,103500,1692323650,31750,31700,31750,31700,110
20250305,103400,1688833700,31750,31700,31750,31700,232
20250305,103300,1681475750,31700,31700,31700,31650,115
20250305,103200,1677830400,31750,31700,31750,31600,92
20250305,103100,1674914150,31700,31600,31700,31500,718
20250305,103000,1652216550,31650,31750,31750,31650,219
20250305,102900,1645273425,31750,31650,31750,31650,210
20250305,102800,1638616650,31700,31600,31700,31550,146
20250305,102700,1633995300,31650,31750,31750,31650,254
20250305,102600,1625950750,31700,31500,31700,31500,5695
20250305,102500,1445732550,31500,31500,31500,31450,463
20250305,102400,1431152600,31500,31450,31500,31450,73
20250305,102300,1428853600,31500,31500,31500,31450,675
20250305,102200,1407611900,31550,31550,31600,31550,122
20250305,102100,1403760250,31550,31550,31600,31550,156
20250305,102000,1398837950,31550,31500,31600,31500,101
20250305,101900,1395650200,31550,31650,31650,31500,972
20250305,101800,1364977850,31600,31600,31650,31550,212
20250305,101700,1358277200,31600,31600,31650,31600,562
20250305,101600,1340515650,31600,31550,31600,31500,445
20250305,101500,1326474150,31550,31550,31550,31500,376
20250305,101400,1314628300,31550,31500,31550,31500,701
20250305,101300,1292531750,31500,31500,31500,31500,822
20250305,101200,1266638750,31500,31300,31500,31300,4451
20250305,101100,1126869450,31350,31350,31350,31325,57
20250305,101000,1125083300,31350,31350,31400,31300,90
20250305,100900,1122260150,31350,31350,31350,31300,282
20250305,100800,1113419700,31350,31350,31350,31300,45
20250305,100700,1112009050,31300,31200,31350,31200,368
20250305,100600,1100518850,31200,31150,31200,31150,50
20250305,100500,1098960900,31150,31150,31150,31100,57
20250305,100400,1097185850,31200,31150,31200,31100,94
20250305,100300,1094258550,31150,31100,31150,31050,283
20250305,100200,1085463250,31050,31050,31150,31050,85
20250305,100100,1082820600,31050,31200,31200,31050,1400
20250305,100000,1039246200,31200,31350,31350,31200,449
20250305,095900,1025211350,31300,31250,31300,31250,252
20250305,095800,1017333700,31250,31250,31250,31250,46
20250305,095700,1015896200,31250,31250,31250,31250,12
20250305,095600,1015521200,31250,31250,31250,31250,297
20250305,095500,1006239950,31250,31200,31250,31200,47
20250305,095400,1004771250,31250,31200,31250,31200,40
20250305,095300,1003522850,31200,31150,31200,31150,289
20250305,095200,994508800,31150,31150,31150,31150,1
20250305,095100,994477650,31150,31200,31200,31150,307
20250305,095000,984900900,31250,31300,31300,31250,369
20250305,094900,973353100,31300,31350,31350,31300,132
20250305,094800,969216450,31350,31250,31350,31250,265
20250305,094700,960920550,31250,31250,31250,31250,26
20250305,094600,960108050,31250,31200,31250,31200,71
20250305,094500,957889450,31200,31250,31250,31200,11
20250305,094400,957545750,31250,31250,31250,31250,71
20250305,094300,955327000,31200,31150,31250,31150,26
20250305,094200,954515400,31150,31200,31200,31150,561
20250305,094100,937013800,31200,31200,31200,31150,211
20250305,094000,930430700,31250,31250,31250,31250,1
20250305,093900,930399450,31200,31250,31250,31200,593
20250305,093800,911897750,31250,31250,31300,31250,422
20250305,093700,898710150,31250,31400,31400,31250,877
20250305,093600,871266400,31450,31500,31500,31450,1090
20250305,093500,836955200,31450,31450,31500,31450,444
20250305,093400,822981850,31450,31450,31450,31400,475
20250305,093300,808055700,31450,31425,31500,31400,1627
20250305,093200,756908225,31425,31350,31450,31350,741
20250305,093100,733642350,31350,31400,31450,31350,424
20250305,093000,720329950,31400,31100,31400,31100,3650
20250305,092900,606325950,31150,31050,31150,31050,1206
20250305,092800,568836700,31000,30850,31000,30850,1056
20250305,092700,536184900,30850,30850,30900,30800,608
20250305,092600,517425650,30800,30800,30800,30800,534
20250305,092500,500978450,30750,30750,30750,30700,372
20250305,092400,489545600,30800,30700,30800,30700,611
20250305,092300,470766800,30650,30600,30650,30600,467
20250305,092200,456470700,30600,30650,30650,30600,353
20250305,092100,445668400,30650,30700,30700,30650,448
20250305,092000,431936300,30700,30725,30750,30700,798
20250305,091900,407437150,30750,30700,30750,30700,188
20250305,091800,401656750,30700,30750,30750,30700,227
20250305,091700,394679300,30750,30850,30850,30750,1217
20250305,091600,357174100,30850,30900,30900,30850,83
20250305,091500,354609750,30850,30950,30950,30850,573
20250305,091400,336891650,30950,31000,31000,30950,65
20250305,091300,334877650,31000,31000,31000,31000,202
20250305,091200,328615650,31000,31000,31000,31000,49
20250305,091100,327096650,31100,31000,31100,30950,568
20250305,091000,309441350,31000,30900,31100,30800,605
20250305,090900,290726150,30850,30950,30950,30850,1673
20250305,090800,239070600,30950,30950,31150,30950,1088
20250305,090700,205294950,30950,31000,31000,30950,129
20250305,090600,201297350,31000,31000,31050,31000,848
20250305,090500,174974850,31000,31050,31050,30900,523
20250305,090400,158763200,31100,31000,31100,30900,495
20250305,090300,143425300,31000,31100,31150,31000,660
20250305,090200,122905650,31100,31100,31150,31050,602
20250305,090100,104166050,31050,31450,31450,31050,1080
20250305,090000,70432100,31400,31100,31450,31000,2249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 204800 5386629200 32000 32000 32000 32000 2909
3 20250305 204700 5386629200 32000 32000 32000 32000 0
4 20250305 204600 5386629200 32000 32000 32000 32000 0
5 20250305 204500 5386629200 32000 32000 32000 32000 0
6 20250305 204400 5386629200 32000 32000 32000 32000 0
7 20250305 204300 5386629200 32000 32000 32000 32000 0
8 20250305 204200 5386629200 32000 32000 32000 32000 0
9 20250305 204100 5386629200 32000 32000 32000 32000 0
10 20250305 204000 5386629200 32000 32000 32000 32000 0
11 20250305 203900 5386629200 32000 32000 32000 32000 0
12 20250305 203800 5386629200 32000 32000 32000 32000 0
13 20250305 203700 5386629200 32000 32000 32000 32000 0
14 20250305 203600 5386629200 32000 32000 32000 32000 0
15 20250305 203500 5386629200 32000 32000 32000 32000 0
16 20250305 203400 5386629200 32000 32000 32000 32000 0
17 20250305 203300 5386629200 32000 32000 32000 32000 0
18 20250305 203200 5386629200 32000 32000 32000 32000 0
19 20250305 203100 5386629200 32000 32000 32000 32000 0
20 20250305 203000 5386629200 32000 32000 32000 32000 0
21 20250305 202900 5386629200 32000 32000 32000 32000 0
22 20250305 202800 5386629200 32000 32000 32000 32000 0
23 20250305 202700 5386629200 32000 32000 32000 32000 0
24 20250305 202600 5386629200 32000 32000 32000 32000 0
25 20250305 202500 5386629200 32000 32000 32000 32000 0
26 20250305 202400 5386629200 32000 32000 32000 32000 0
27 20250305 202300 5386629200 32000 32000 32000 32000 0
28 20250305 202200 5386629200 32000 32000 32000 32000 0
29 20250305 202100 5386629200 32000 32000 32000 32000 0
30 20250305 202000 5386629200 32000 32000 32000 32000 0
31 20250305 201900 5386629200 32000 32000 32000 32000 0
32 20250305 201800 5386629200 32000 32000 32000 32000 2909
33 20250305 201700 5386629200 32000 32000 32000 32000 0
34 20250305 201600 5386629200 32000 32000 32000 32000 0
35 20250305 201500 5386629200 32000 32000 32000 32000 0
36 20250305 201400 5386629200 32000 32000 32000 32000 0
37 20250305 201300 5386629200 32000 32000 32000 32000 0
38 20250305 201200 5386629200 32000 32000 32000 32000 0
39 20250305 201100 5386629200 32000 32000 32000 32000 0
40 20250305 201000 5386629200 32000 32000 32000 32000 0
41 20250305 200900 5386629200 32000 32000 32000 32000 0
42 20250305 200800 5386629200 32000 32000 32000 32000 0
43 20250305 200700 5386629200 32000 32000 32000 32000 0
44 20250305 200600 5386629200 32000 32000 32000 32000 0
45 20250305 200500 5386629200 32000 32000 32000 32000 0
46 20250305 200400 5386629200 32000 32000 32000 32000 0
47 20250305 200300 5386629200 32000 32000 32000 32000 0
48 20250305 200200 5386629200 32000 32000 32000 32000 0
49 20250305 200100 5386629200 32000 32000 32000 32000 0
50 20250305 200000 5386629200 32000 32000 32000 32000 0
51 20250305 195900 5386629200 32000 32000 32000 32000 0
52 20250305 195800 5386629200 32000 32000 32000 32000 0
53 20250305 195700 5386629200 32000 32000 32000 32000 0
54 20250305 195600 5386629200 32000 32000 32000 32000 0
55 20250305 195500 5386629200 32000 32000 32000 32000 0
56 20250305 195400 5386629200 32000 32000 32000 32000 0
57 20250305 195300 5386629200 32000 32000 32000 32000 0
58 20250305 195200 5386629200 32000 32000 32000 32000 0
59 20250305 195100 5386629200 32000 32000 32000 32000 0
60 20250305 195000 5386629200 32000 32000 32000 32000 0
61 20250305 194900 5386629200 32000 32000 32000 32000 0
62 20250305 194800 5386629200 32000 32000 32000 32000 2909
63 20250305 194700 5386629200 32000 32000 32000 32000 0
64 20250305 194600 5386629200 32000 32000 32000 32000 0
65 20250305 194500 5386629200 32000 32000 32000 32000 0
66 20250305 194400 5386629200 32000 32000 32000 32000 0
67 20250305 194300 5386629200 32000 32000 32000 32000 0
68 20250305 194200 5386629200 32000 32000 32000 32000 0
69 20250305 194100 5386629200 32000 32000 32000 32000 0
70 20250305 194000 5386629200 32000 32000 32000 32000 0
71 20250305 193900 5386629200 32000 32000 32000 32000 0
72 20250305 193800 5386629200 32000 32000 32000 32000 0
73 20250305 193700 5386629200 32000 32000 32000 32000 0
74 20250305 193600 5386629200 32000 32000 32000 32000 0
75 20250305 193500 5386629200 32000 32000 32000 32000 0
76 20250305 193400 5386629200 32000 32000 32000 32000 0
77 20250305 193300 5386629200 32000 32000 32000 32000 0
78 20250305 193200 5386629200 32000 32000 32000 32000 0
79 20250305 193100 5386629200 32000 32000 32000 32000 0
80 20250305 193000 5386629200 32000 32000 32000 32000 0
81 20250305 192900 5386629200 32000 32000 32000 32000 0
82 20250305 192800 5386629200 32000 32000 32000 32000 0
83 20250305 192700 5386629200 32000 32000 32000 32000 0
84 20250305 192600 5386629200 32000 32000 32000 32000 0
85 20250305 192500 5386629200 32000 32000 32000 32000 0
86 20250305 192400 5386629200 32000 32000 32000 32000 0
87 20250305 192300 5386629200 32000 32000 32000 32000 0
88 20250305 192200 5386629200 32000 32000 32000 32000 0
89 20250305 192100 5386629200 32000 32000 32000 32000 0
90 20250305 192000 5386629200 32000 32000 32000 32000 0
91 20250305 191900 5386629200 32000 32000 32000 32000 0
92 20250305 191800 5386629200 32000 32000 32000 32000 2909
93 20250305 191700 5386629200 32000 32000 32000 32000 0
94 20250305 191600 5386629200 32000 32000 32000 32000 0
95 20250305 191500 5386629200 32000 32000 32000 32000 0
96 20250305 191400 5386629200 32000 32000 32000 32000 0
97 20250305 191300 5386629200 32000 32000 32000 32000 0
98 20250305 191200 5386629200 32000 32000 32000 32000 0
99 20250305 191100 5386629200 32000 32000 32000 32000 0
100 20250305 191000 5386629200 32000 32000 32000 32000 0
101 20250305 190900 5386629200 32000 32000 32000 32000 0
102 20250305 190800 5386629200 32000 32000 32000 32000 0
103 20250305 190700 5386629200 32000 32000 32000 32000 0
104 20250305 190600 5386629200 32000 32000 32000 32000 0
105 20250305 190500 5386629200 32000 32000 32000 32000 0
106 20250305 190400 5386629200 32000 32000 32000 32000 0
107 20250305 190300 5386629200 32000 32000 32000 32000 0
108 20250305 190200 5386629200 32000 32000 32000 32000 0
109 20250305 190100 5386629200 32000 32000 32000 32000 0
110 20250305 190000 5386629200 32000 32000 32000 32000 0
111 20250305 185900 5386629200 32000 32000 32000 32000 0
112 20250305 185800 5386629200 32000 32000 32000 32000 0
113 20250305 185700 5386629200 32000 32000 32000 32000 0
114 20250305 185600 5386629200 32000 32000 32000 32000 0
115 20250305 185500 5386629200 32000 32000 32000 32000 0
116 20250305 185400 5386629200 32000 32000 32000 32000 0
117 20250305 185300 5386629200 32000 32000 32000 32000 0
118 20250305 185200 5386629200 32000 32000 32000 32000 0
119 20250305 185100 5386629200 32000 32000 32000 32000 0
120 20250305 185000 5386629200 32000 32000 32000 32000 0
121 20250305 184900 5386629200 32000 32000 32000 32000 0
122 20250305 184800 5386629200 32000 32000 32000 32000 2909
123 20250305 184700 5386629200 32000 32000 32000 32000 0
124 20250305 184600 5386629200 32000 32000 32000 32000 0
125 20250305 184500 5386629200 32000 32000 32000 32000 0
126 20250305 184400 5386629200 32000 32000 32000 32000 0
127 20250305 184300 5386629200 32000 32000 32000 32000 0
128 20250305 184200 5386629200 32000 32000 32000 32000 0
129 20250305 184100 5386629200 32000 32000 32000 32000 0
130 20250305 184000 5386629200 32000 32000 32000 32000 0
131 20250305 183900 5386629200 32000 32000 32000 32000 0
132 20250305 183800 5386629200 32000 32000 32000 32000 0
133 20250305 183700 5386629200 32000 32000 32000 32000 0
134 20250305 183600 5386629200 32000 32000 32000 32000 0
135 20250305 183500 5386629200 32000 32000 32000 32000 0
136 20250305 183400 5386629200 32000 32000 32000 32000 0
137 20250305 183300 5386629200 32000 32000 32000 32000 0
138 20250305 183200 5386629200 32000 32000 32000 32000 0
139 20250305 183100 5386629200 32000 32000 32000 32000 0
140 20250305 183000 5386629200 32000 32000 32000 32000 0
141 20250305 182900 5386629200 32000 32000 32000 32000 0
142 20250305 182800 5386629200 32000 32000 32000 32000 0
143 20250305 182700 5386629200 32000 32000 32000 32000 0
144 20250305 182600 5386629200 32000 32000 32000 32000 0
145 20250305 182500 5386629200 32000 32000 32000 32000 0
146 20250305 182400 5386629200 32000 32000 32000 32000 0
147 20250305 182300 5386629200 32000 32000 32000 32000 0
148 20250305 182200 5386629200 32000 32000 32000 32000 0
149 20250305 182100 5386629200 32000 32000 32000 32000 0
150 20250305 182000 5386629200 32000 32000 32000 32000 0
151 20250305 181900 5386629200 32000 32000 32000 32000 0
152 20250305 181800 5386629200 32000 32000 32000 32000 2909
153 20250305 181700 5386629200 32000 32000 32000 32000 0
154 20250305 181600 5386629200 32000 32000 32000 32000 0
155 20250305 181500 5386629200 32000 32000 32000 32000 0
156 20250305 181400 5386629200 32000 32000 32000 32000 0
157 20250305 181300 5386629200 32000 32000 32000 32000 0
158 20250305 181200 5386629200 32000 32000 32000 32000 0
159 20250305 181100 5386629200 32000 32000 32000 32000 0
160 20250305 181000 5386629200 32000 32000 32000 32000 0
161 20250305 180900 5386629200 32000 32000 32000 32000 0
162 20250305 180800 5386629200 32000 32000 32000 32000 0
163 20250305 180700 5386629200 32000 32000 32000 32000 0
164 20250305 180600 5386629200 32000 32000 32000 32000 0
165 20250305 180500 5386629200 32000 32000 32000 32000 0
166 20250305 180400 5386629200 32000 32000 32000 32000 0
167 20250305 180300 5386629200 32000 32000 32000 32000 0
168 20250305 180200 5386629200 32000 32000 32000 32000 0
169 20250305 180100 5386629200 32000 32000 32000 32000 0
170 20250305 180000 5386629200 32000 32000 32000 32000 0
171 20250305 175900 5386629200 32000 32000 32000 32000 0
172 20250305 175800 5386629200 32000 32000 32000 32000 0
173 20250305 175700 5386629200 32000 32000 32000 32000 0
174 20250305 175600 5386629200 32000 32000 32000 32000 0
175 20250305 175500 5386629200 32000 32000 32000 32000 0
176 20250305 175400 5386629200 32000 32000 32000 32000 0
177 20250305 175300 5386629200 32000 32000 32000 32000 0
178 20250305 175200 5386629200 32000 32000 32000 32000 0
179 20250305 175100 5386629200 32000 32000 32000 32000 0
180 20250305 175000 5386629200 32000 32000 32000 32000 0
181 20250305 174900 5386629200 32000 32000 32000 32000 0
182 20250305 174800 5386629200 32000 32000 32000 32000 2909
183 20250305 174700 5386629200 32000 32000 32000 32000 0
184 20250305 174600 5386629200 32000 32000 32000 32000 0
185 20250305 174500 5386629200 32000 32000 32000 32000 0
186 20250305 174400 5386629200 32000 32000 32000 32000 0
187 20250305 174300 5386629200 32000 32000 32000 32000 0
188 20250305 174200 5386629200 32000 32000 32000 32000 0
189 20250305 174100 5386629200 32000 32000 32000 32000 0
190 20250305 174000 5386629200 32000 32000 32000 32000 0
191 20250305 173900 5386629200 32000 32000 32000 32000 0
192 20250305 173800 5386629200 32000 32000 32000 32000 0
193 20250305 173700 5386629200 32000 32000 32000 32000 0
194 20250305 173600 5386629200 32000 32000 32000 32000 0
195 20250305 173500 5386629200 32000 32000 32000 32000 0
196 20250305 173400 5386629200 32000 32000 32000 32000 0
197 20250305 173300 5386629200 32000 32000 32000 32000 0
198 20250305 173200 5386629200 32000 32000 32000 32000 0
199 20250305 173100 5386629200 32000 32000 32000 32000 0
200 20250305 173000 5386629200 32000 32000 32000 32000 0
201 20250305 172900 5386629200 32000 32000 32000 32000 0
202 20250305 172800 5386629200 32000 32000 32000 32000 0
203 20250305 172700 5386629200 32000 32000 32000 32000 0
204 20250305 172600 5386629200 32000 32000 32000 32000 0
205 20250305 172500 5386629200 32000 32000 32000 32000 0
206 20250305 172400 5386629200 32000 32000 32000 32000 0
207 20250305 172300 5386629200 32000 32000 32000 32000 0
208 20250305 172200 5386629200 32000 32000 32000 32000 0
209 20250305 172100 5386629200 32000 32000 32000 32000 0
210 20250305 172000 5386629200 32000 32000 32000 32000 0
211 20250305 171900 5386629200 32000 32000 32000 32000 0
212 20250305 171800 5386629200 32000 32000 32000 32000 2909
213 20250305 171700 5386629200 32000 32000 32000 32000 0
214 20250305 171600 5386629200 32000 32000 32000 32000 0
215 20250305 171500 5386629200 32000 32000 32000 32000 0
216 20250305 171400 5386629200 32000 32000 32000 32000 0
217 20250305 171300 5386629200 32000 32000 32000 32000 0
218 20250305 171200 5386629200 32000 32000 32000 32000 0
219 20250305 171100 5386629200 32000 32000 32000 32000 0
220 20250305 171000 5386629200 32000 32000 32000 32000 0
221 20250305 170900 5386629200 32000 32000 32000 32000 0
222 20250305 170800 5386629200 32000 32000 32000 32000 0
223 20250305 170700 5386629200 32000 32000 32000 32000 0
224 20250305 170600 5386629200 32000 32000 32000 32000 0
225 20250305 170500 5386629200 32000 32000 32000 32000 0
226 20250305 170400 5386629200 32000 32000 32000 32000 0
227 20250305 170300 5386629200 32000 32000 32000 32000 0
228 20250305 170200 5386629200 32000 32000 32000 32000 0
229 20250305 170100 5386629200 32000 32000 32000 32000 0
230 20250305 170000 5386629200 32000 32000 32000 32000 0
231 20250305 165900 5386629200 32000 32000 32000 32000 0
232 20250305 165800 5386629200 32000 32000 32000 32000 0
233 20250305 165700 5386629200 32000 32000 32000 32000 0
234 20250305 165600 5386629200 32000 32000 32000 32000 0
235 20250305 165500 5386629200 32000 32000 32000 32000 0
236 20250305 165400 5386629200 32000 32000 32000 32000 0
237 20250305 165300 5386629200 32000 32000 32000 32000 0
238 20250305 165200 5386629200 32000 32000 32000 32000 0
239 20250305 165100 5386629200 32000 32000 32000 32000 0
240 20250305 165000 5386629200 32000 32000 32000 32000 0
241 20250305 164900 5386629200 32000 32000 32000 32000 0
242 20250305 164800 5386629200 32000 32000 32000 32000 2909
243 20250305 164700 5386629200 32000 32000 32000 32000 0
244 20250305 164600 5386629200 32000 32000 32000 32000 0
245 20250305 164500 5386629200 32000 32000 32000 32000 0
246 20250305 164400 5386629200 32000 32000 32000 32000 0
247 20250305 164300 5386629200 32000 32000 32000 32000 0
248 20250305 164200 5386629200 32000 32000 32000 32000 0
249 20250305 164100 5386629200 32000 32000 32000 32000 0
250 20250305 164000 5386629200 32000 32000 32000 32000 0
251 20250305 163900 5386629200 32000 32000 32000 32000 0
252 20250305 163800 5386629200 32000 32000 32000 32000 0
253 20250305 163700 5386629200 32000 32000 32000 32000 0
254 20250305 163600 5386629200 32000 32000 32000 32000 0
255 20250305 163500 5386629200 32000 32000 32000 32000 0
256 20250305 163400 5386629200 32000 32000 32000 32000 0
257 20250305 163300 5386629200 32000 32000 32000 32000 0
258 20250305 163200 5386629200 32000 32000 32000 32000 0
259 20250305 163100 5386629200 32000 32000 32000 32000 0
260 20250305 163000 5386629200 32000 32000 32000 32000 0
261 20250305 162900 5386629200 32000 32000 32000 32000 0
262 20250305 162800 5386629200 32000 32000 32000 32000 0
263 20250305 162700 5386629200 32000 32000 32000 32000 0
264 20250305 162600 5386629200 32000 32000 32000 32000 0
265 20250305 162500 5386629200 32000 32000 32000 32000 0
266 20250305 162400 5386629200 32000 32000 32000 32000 0
267 20250305 162300 5386629200 32000 32000 32000 32000 0
268 20250305 162200 5386629200 32000 32000 32000 32000 0
269 20250305 162100 5386629200 32000 32000 32000 32000 0
270 20250305 162000 5386629200 32000 32000 32000 32000 0
271 20250305 161900 5386629200 32000 32000 32000 32000 0
272 20250305 161800 5386629200 32000 32000 32000 32000 2909
273 20250305 161700 5386629200 32000 32000 32000 32000 0
274 20250305 161600 5386629200 32000 32000 32000 32000 0
275 20250305 161500 5386629200 32000 32000 32000 32000 0
276 20250305 161400 5386629200 32000 32000 32000 32000 0
277 20250305 161300 5386629200 32000 32000 32000 32000 0
278 20250305 161200 5386629200 32000 32000 32000 32000 0
279 20250305 161100 5386629200 32000 32000 32000 32000 0
280 20250305 161000 5386629200 32000 32000 32000 32000 0
281 20250305 160900 5386629200 32000 32000 32000 32000 0
282 20250305 160800 5386629200 32000 32000 32000 32000 0
283 20250305 160700 5386629200 32000 32000 32000 32000 0
284 20250305 160600 5386629200 32000 32000 32000 32000 0
285 20250305 160500 5386629200 32000 32000 32000 32000 0
286 20250305 160400 5386629200 32000 32000 32000 32000 0
287 20250305 160300 5386629200 32000 32000 32000 32000 0
288 20250305 160200 5386629200 32000 32000 32000 32000 0
289 20250305 160100 5386629200 32000 32000 32000 32000 0
290 20250305 160000 5386629200 32000 32000 32000 32000 0
291 20250305 155900 5386629200 32000 32000 32000 32000 0
292 20250305 155800 5386629200 32000 32000 32000 32000 0
293 20250305 155700 5386629200 32000 32000 32000 32000 0
294 20250305 155600 5386629200 32000 32000 32000 32000 0
295 20250305 155500 5386629200 32000 32000 32000 32000 0
296 20250305 155400 5386629200 32000 32000 32000 32000 0
297 20250305 155300 5386629200 32000 32000 32000 32000 0
298 20250305 155200 5386629200 32000 32000 32000 32000 0
299 20250305 155100 5386629200 32000 32000 32000 32000 0
300 20250305 155000 5386629200 32000 32000 32000 32000 0
301 20250305 154900 5386629200 32000 32000 32000 32000 0
302 20250305 154800 5386629200 32000 32000 32000 32000 2909
303 20250305 154700 5386629200 32000 32000 32000 32000 0
304 20250305 154600 5386629200 32000 32000 32000 32000 0
305 20250305 154500 5386629200 32000 32000 32000 32000 0
306 20250305 154400 5386629200 32000 32000 32000 32000 0
307 20250305 154300 5386629200 32000 32000 32000 32000 0
308 20250305 154200 5386629200 32000 32000 32000 32000 0
309 20250305 154100 5386629200 32000 32000 32000 32000 0
310 20250305 154000 5386629200 32000 32000 32000 32000 0
311 20250305 153900 5386629200 32000 32000 32000 32000 0
312 20250305 153800 5386629200 32000 32000 32000 32000 0
313 20250305 153700 5386629200 32000 32000 32000 32000 0
314 20250305 153600 5386629200 32000 32000 32000 32000 0
315 20250305 153500 5386629200 32000 32000 32000 32000 0
316 20250305 153400 5386629200 32000 32000 32000 32000 0
317 20250305 153300 5386629200 32000 32000 32000 32000 0
318 20250305 153200 5386629200 32000 32000 32000 32000 0
319 20250305 153100 5386629200 32000 32000 32000 32000 0
320 20250305 153000 5386629200 32000 32000 32000 32000 2909
321 20250305 152900 5293541200 32250 32250 32250 32250 0
322 20250305 152800 5293541200 32250 32250 32250 32250 0
323 20250305 152700 5293541200 32250 32250 32250 32250 0
324 20250305 152600 5293541200 32250 32250 32250 32250 0
325 20250305 152500 5293541200 32250 32250 32250 32250 0
326 20250305 152400 5293541200 32250 32250 32250 32250 0
327 20250305 152300 5293541200 32250 32250 32250 32250 0
328 20250305 152200 5293541200 32250 32250 32250 32250 0
329 20250305 152100 5293541200 32250 32250 32250 32250 0
330 20250305 152000 5293541200 32250 32250 32250 32250 0
331 20250305 151900 5293541200 32250 32300 32300 32200 537
332 20250305 151800 5276223400 32250 32200 32300 32200 699
333 20250305 151700 5253678700 32250 32200 32250 32200 2739
334 20250305 151600 5165428300 32200 32200 32200 32100 695
335 20250305 151500 5143056250 32200 32200 32200 32050 1493
336 20250305 151400 5095043300 32200 32150 32200 32100 1153
337 20250305 151300 5057940300 32150 32150 32150 32100 1520
338 20250305 151200 5009104200 32150 32050 32150 32000 1306
339 20250305 151100 4967228050 32050 32050 32150 32000 950
340 20250305 151000 4936781500 32100 32150 32150 32050 1084
341 20250305 150900 4902000450 32100 32100 32150 32100 1039
342 20250305 150800 4868600000 32150 32050 32150 32050 4009
343 20250305 150700 4739912550 32100 31950 32100 31900 2181
344 20250305 150600 4670105300 31950 32000 32050 31950 1058
345 20250305 150500 4636233550 32000 31950 32000 31900 814
346 20250305 150400 4610214150 31950 31950 32000 31900 530
347 20250305 150300 4593282850 31950 31950 32000 31900 544
348 20250305 150200 4575898100 31900 31950 32000 31900 214
349 20250305 150100 4569059650 31900 31950 32000 31900 502
350 20250305 150000 4553011400 31950 32000 32050 31900 1322
351 20250305 145900 4510759850 32000 32000 32000 31950 364
352 20250305 145800 4499114250 32000 32000 32000 31950 327
353 20250305 145700 4488654350 31900 31950 32000 31900 519
354 20250305 145600 4472050100 31950 31950 32000 31950 1003
355 20250305 145500 4440001750 31900 31900 31950 31900 380
356 20250305 145400 4427865000 31950 31950 31950 31900 377
357 20250305 145300 4415821600 31950 31950 32000 31900 459
358 20250305 145200 4401155100 31950 32000 32000 31950 719
359 20250305 145100 4378170650 32000 32000 32000 31950 450
360 20250305 145000 4363774550 32000 32050 32050 31950 756
361 20250305 144900 4339587100 32050 32000 32050 31950 554
362 20250305 144800 4321852250 32000 32000 32050 31950 460
363 20250305 144700 4307133650 32050 32000 32050 31950 613
364 20250305 144600 4287517200 32000 32000 32050 31950 437
365 20250305 144500 4273532950 31950 32000 32000 31950 329
366 20250305 144400 4263007550 32050 32000 32050 31950 536
367 20250305 144300 4245849350 32000 32000 32050 31950 442
368 20250305 144200 4231703825 32000 32000 32050 31950 544
369 20250305 144100 4214292725 32000 32000 32050 31950 311
370 20250305 144000 4204341475 32000 32050 32050 31900 644
371 20250305 143900 4183755225 32050 32000 32050 31950 883
372 20250305 143800 4155489025 32000 32050 32050 31950 262
373 20250305 143700 4147108325 31950 32000 32050 31950 699
374 20250305 143600 4124741375 32000 32000 32000 31950 372
375 20250305 143500 4112840025 31950 32050 32050 31950 831
376 20250305 143400 4086233825 32050 32000 32100 32000 525
377 20250305 143300 4069412025 32000 32000 32000 31950 382
378 20250305 143200 4057191625 32000 32050 32050 32000 912
379 20250305 143100 4027986875 32050 32050 32050 32000 275
380 20250305 143000 4019173325 32050 32050 32050 32000 662
381 20250305 142900 3997956375 32050 32100 32100 32000 765
382 20250305 142800 3973438975 32100 32100 32150 32050 496
383 20250305 142700 3957517425 32100 32150 32150 32050 1146
384 20250305 142600 3920735475 32150 32100 32150 32100 365
385 20250305 142500 3909016675 32050 32100 32100 32050 281
386 20250305 142400 3899998775 32100 32050 32100 32050 524
387 20250305 142300 3883179125 32100 32100 32100 32000 592
388 20250305 142200 3864179575 32100 32050 32150 32000 1799
389 20250305 142100 3806485275 32050 32000 32050 32000 810
390 20250305 142000 3780544375 32050 32000 32050 32000 2511
391 20250305 141900 3700176325 31950 31900 31950 31850 2741
392 20250305 141800 3612665725 31900 31850 31900 31850 303
393 20250305 141700 3603003475 31850 31800 31900 31800 450
394 20250305 141600 3588677975 31800 31750 31800 31750 386
395 20250305 141500 3576411475 31750 31900 31900 31700 238
396 20250305 141400 3568841625 31900 31700 31900 31700 4130
397 20250305 141300 3437460475 31700 31750 31750 31650 338
398 20250305 141200 3426744825 31750 31650 31750 31650 1465
399 20250305 141100 3380291775 31700 31700 31700 31600 345
400 20250305 141000 3369371275 31650 31550 31650 31550 3555
401 20250305 140900 3256928375 31600 31550 31600 31550 138
402 20250305 140800 3252568025 31600 31550 31600 31525 121
403 20250305 140700 3248748150 31600 31550 31600 31500 1137
404 20250305 140600 3212870950 31500 31500 31500 31450 2216
405 20250305 140500 3143067150 31500 31500 31500 31450 152
406 20250305 140400 3138279450 31500 31500 31500 31450 85
407 20250305 140300 3135602150 31500 31450 31500 31450 76
408 20250305 140200 3133211050 31500 31450 31500 31400 113
409 20250305 140100 3129654700 31450 31400 31450 31400 89
410 20250305 140000 3126856000 31450 31450 31450 31400 89
411 20250305 135900 3124057100 31450 31450 31500 31450 87
412 20250305 135800 3121320100 31500 31450 31500 31400 79
413 20250305 135700 3118832500 31450 31450 31500 31400 98
414 20250305 135600 3115747950 31450 31450 31450 31450 56
415 20250305 135500 3113986750 31450 31450 31450 31450 132
416 20250305 135400 3109835350 31400 31450 31450 31400 46
417 20250305 135300 3108389100 31450 31500 31500 31450 634
418 20250305 135200 3088443975 31500 31500 31500 31450 64
419 20250305 135100 3086428125 31500 31500 31500 31450 111
420 20250305 135000 3082931675 31500 31500 31500 31450 71
421 20250305 134900 3080695325 31500 31500 31500 31500 74
422 20250305 134800 3078364325 31500 31500 31500 31450 99
423 20250305 134700 3075245975 31500 31500 31500 31500 81
424 20250305 134600 3072694475 31500 31500 31500 31500 131
425 20250305 134500 3068567975 31500 31550 31550 31500 296
426 20250305 134400 3059239975 31550 31500 31550 31500 69
427 20250305 134300 3057066225 31500 31500 31500 31500 46
428 20250305 134200 3055617225 31500 31500 31500 31500 95
429 20250305 134100 3052624725 31500 31450 31500 31450 83
430 20250305 134000 3050010325 31500 31500 31500 31500 99
431 20250305 133900 3046891825 31550 31500 31550 31500 80
432 20250305 133800 3044368725 31500 31500 31550 31450 93
433 20250305 133700 3041436525 31500 31500 31500 31450 135
434 20250305 133600 3037185025 31500 31450 31500 31450 413
435 20250305 133500 3024187325 31450 31500 31550 31450 200
436 20250305 133400 3017894675 31550 31500 31550 31450 266
437 20250305 133300 3009523825 31500 31500 31500 31450 58
438 20250305 133200 3007696875 31500 31450 31500 31450 116
439 20250305 133100 3004042925 31500 31500 31500 31450 60
440 20250305 133000 3002153225 31500 31450 31500 31450 207
441 20250305 132900 2995632875 31450 31500 31500 31450 68
442 20250305 132800 2993491925 31500 31500 31500 31450 236
443 20250305 132700 2986064075 31500 31450 31500 31450 98
444 20250305 132600 2982977125 31450 31450 31500 31400 152
445 20250305 132500 2978193925 31450 31500 31550 31400 550
446 20250305 132400 2960894675 31550 31550 31550 31500 75
447 20250305 132300 2958529025 31550 31500 31550 31500 123
448 20250305 132200 2954653575 31500 31500 31500 31500 145
449 20250305 132100 2950086075 31500 31550 31550 31450 393
450 20250305 132000 2937706375 31550 31600 31600 31550 146
451 20250305 131900 2933093825 31550 31600 31600 31550 68
452 20250305 131800 2930946275 31550 31550 31600 31500 175
453 20250305 131700 2925420625 31550 31550 31550 31550 40
454 20250305 131600 2924158625 31550 31550 31600 31550 132
455 20250305 131500 2919993025 31550 31550 31550 31500 73
456 20250305 131400 2917690125 31550 31550 31550 31500 148
457 20250305 131300 2913021725 31550 31600 31600 31550 240
458 20250305 131200 2905448625 31600 31600 31600 31600 73
459 20250305 131100 2903141825 31600 31550 31600 31550 253
460 20250305 131000 2895157275 31550 31550 31550 31500 114
461 20250305 130900 2891560775 31550 31550 31550 31500 150
462 20250305 130800 2886828525 31550 31550 31550 31550 61
463 20250305 130700 2884903975 31600 31600 31600 31550 112
464 20250305 130600 2881365275 31600 31550 31600 31550 111
465 20250305 130500 2877859725 31550 31500 31550 31500 141
466 20250305 130400 2873411225 31550 31550 31550 31550 79
467 20250305 130300 2870918775 31550 31600 31600 31500 499
468 20250305 130200 2855170125 31600 31600 31600 31550 105
469 20250305 130100 2851852175 31600 31600 31650 31550 93
470 20250305 130000 2848912725 31550 31600 31650 31550 65
471 20250305 125900 2846856025 31650 31600 31650 31600 136
472 20250305 125800 2842552125 31650 31650 31650 31600 464
473 20250305 125700 2827871525 31650 31550 31650 31550 328
474 20250305 125600 2817513225 31550 31600 31600 31550 54
475 20250305 125500 2815807675 31600 31500 31600 31500 226
476 20250305 125400 2808674175 31550 31550 31550 31550 65
477 20250305 125300 2806623425 31550 31550 31600 31550 204
478 20250305 125200 2800183375 31600 31550 31600 31550 76
479 20250305 125100 2797782375 31550 31600 31600 31550 317
480 20250305 125000 2787775925 31600 31600 31600 31600 102
481 20250305 124900 2784552725 31600 31550 31600 31550 137
482 20250305 124800 2780224175 31600 31600 31600 31550 168
483 20250305 124700 2774916925 31600 31550 31600 31550 71
484 20250305 124600 2772673775 31550 31550 31600 31500 57
485 20250305 124500 2770873425 31550 31650 31650 31550 374
486 20250305 124400 2759062925 31600 31650 31700 31550 222
487 20250305 124300 2752042425 31600 31600 31650 31600 175
488 20250305 124200 2746508425 31600 31600 31600 31550 101
489 20250305 124100 2743317425 31600 31650 31650 31550 244
490 20250305 124000 2735601625 31600 31650 31700 31600 138
491 20250305 123900 2731237025 31650 31650 31700 31600 93
492 20250305 123800 2728292525 31650 31600 31650 31550 241
493 20250305 123700 2720670775 31600 31550 31600 31525 98
494 20250305 123600 2717575725 31550 31600 31600 31500 263
495 20250305 123500 2709272775 31600 31600 31600 31550 122
496 20250305 123400 2705418825 31550 31600 31650 31550 250
497 20250305 123300 2697520525 31600 31550 31600 31550 152
498 20250305 123200 2692718975 31550 31600 31600 31550 159
499 20250305 123100 2687695275 31450 31550 31550 31450 258
500 20250305 123000 2679559475 31550 31500 31550 31450 185
501 20250305 122900 2673732225 31500 31550 31550 31500 86
502 20250305 122800 2671022275 31550 31450 31600 31400 148
503 20250305 122700 2666360925 31450 31450 31450 31450 93
504 20250305 122600 2663436075 31450 31400 31450 31400 85
505 20250305 122500 2660764925 31350 31450 31450 31350 128
506 20250305 122400 2656743175 31500 31500 31500 31450 136
507 20250305 122300 2652462725 31500 31500 31500 31450 85
508 20250305 122200 2649786675 31500 31500 31500 31450 181
509 20250305 122100 2644087625 31500 31500 31550 31450 46
510 20250305 122000 2642638425 31500 31450 31550 31450 537
511 20250305 121900 2625735475 31450 31450 31450 31350 72
512 20250305 121800 2623474625 31450 31400 31450 31400 98
513 20250305 121700 2620394375 31450 31400 31450 31350 115
514 20250305 121600 2616779525 31450 31400 31450 31400 99
515 20250305 121500 2613667175 31450 31400 31450 31350 132
516 20250305 121400 2609524625 31450 31450 31450 31400 110
517 20250305 121300 2606065625 31400 31450 31450 31400 231
518 20250305 121200 2598807175 31450 31450 31450 31450 99
519 20250305 121100 2595693625 31450 31500 31500 31450 77
520 20250305 121000 2593269025 31450 31450 31450 31450 111
521 20250305 120900 2589778075 31450 31450 31500 31400 117
522 20250305 120800 2586099325 31500 31450 31500 31400 105
523 20250305 120700 2582796175 31450 31450 31450 31400 182
524 20250305 120600 2577076075 31450 31450 31450 31400 92
525 20250305 120500 2574182725 31450 31450 31450 31450 93
526 20250305 120400 2571257875 31450 31450 31450 31400 118
527 20250305 120300 2567547775 31400 31450 31450 31400 116
528 20250305 120200 2563901575 31450 31500 31550 31450 114
529 20250305 120100 2560309525 31500 31450 31500 31450 127
530 20250305 120000 2556314825 31450 31450 31500 31400 97
531 20250305 115900 2553264275 31450 31550 31550 31450 350
532 20250305 115800 2542238725 31550 31500 31600 31500 234
533 20250305 115700 2534864125 31500 31600 31650 31500 211
534 20250305 115600 2528193375 31600 31650 31650 31500 63
535 20250305 115500 2526201875 31650 31550 31650 31550 86
536 20250305 115400 2523484375 31600 31600 31600 31550 162
537 20250305 115300 2518365875 31600 31600 31600 31550 69
538 20250305 115200 2516185725 31600 31600 31600 31550 126
539 20250305 115100 2512204475 31550 31550 31600 31550 143
540 20250305 115000 2507686075 31600 31650 31650 31400 1907
541 20250305 114900 2447609775 31600 31650 31650 31600 118
542 20250305 114800 2443875725 31650 31600 31650 31600 661
543 20250305 114700 2422986825 31600 31700 31750 31550 4178
544 20250305 114600 2291029925 31750 31750 31750 31700 112
545 20250305 114500 2287474025 31750 31700 31750 31650 173
546 20250305 114400 2281989225 31700 31750 31750 31700 188
547 20250305 114300 2276027875 31750 31750 31800 31700 156
548 20250305 114200 2271072825 31750 31750 31800 31700 409
549 20250305 114100 2258081025 31750 31700 31750 31700 80
550 20250305 114000 2255541175 31650 31700 31750 31650 606
551 20250305 113900 2236356275 31750 31750 31750 31700 225
552 20250305 113800 2229218025 31750 31750 31750 31750 149
553 20250305 113700 2224487275 31750 31750 31750 31750 26
554 20250305 113600 2223661775 31750 31750 31750 31750 162
555 20250305 113500 2218518275 31750 31800 31800 31750 192
556 20250305 113400 2212421675 31800 31850 31850 31800 123
557 20250305 113300 2208508125 31850 31850 31850 31800 106
558 20250305 113200 2205132275 31850 31800 31850 31800 65
559 20250305 113100 2203064875 31800 31850 31850 31800 168
560 20250305 113000 2197717025 31850 31850 31850 31800 119
561 20250305 112900 2193927025 31850 31900 31900 31850 76
562 20250305 112800 2191503475 31850 31850 31850 31850 254
563 20250305 112700 2183413575 31900 31850 31900 31850 934
564 20250305 112600 2153662075 31850 31850 31850 31850 346
565 20250305 112500 2142641975 31850 31800 31850 31800 878
566 20250305 112400 2114716075 31800 31750 31800 31700 355
567 20250305 112300 2103442275 31800 31750 31800 31700 355
568 20250305 112200 2092173975 31800 31750 31800 31750 274
569 20250305 112100 2083471925 31750 31750 31750 31700 376
570 20250305 112000 2071549575 31750 31750 31750 31700 211
571 20250305 111900 2064855325 31750 31750 31750 31700 115
572 20250305 111800 2061204125 31750 31750 31750 31750 87
573 20250305 111700 2058441875 31750 31750 31750 31750 110
574 20250305 111600 2054949375 31750 31700 31750 31650 69
575 20250305 111500 2052761425 31700 31700 31750 31700 86
576 20250305 111400 2050034375 31700 31700 31750 31700 129
577 20250305 111300 2045942875 31700 31750 31750 31700 957
578 20250305 111200 2015605575 31750 31750 31775 31750 689
579 20250305 111100 1993729400 31750 31750 31800 31700 161
580 20250305 111000 1988617450 31750 31750 31750 31750 104
581 20250305 110900 1985315450 31750 31750 31800 31700 97
582 20250305 110800 1982238500 31800 31750 31800 31700 130
583 20250305 110700 1978106500 31750 31800 31800 31750 31
584 20250305 110600 1977121650 31800 31750 31800 31750 66
585 20250305 110500 1975024750 31750 31800 31800 31700 146
586 20250305 110400 1970387050 31700 31700 31800 31700 370
587 20250305 110300 1958641450 31700 31700 31700 31700 117
588 20250305 110200 1954932550 31700 31650 31700 31650 207
589 20250305 110100 1948378600 31650 31650 31700 31650 261
590 20250305 110000 1940115500 31700 31700 31750 31700 203
591 20250305 105900 1933678900 31800 31800 31800 31700 83
592 20250305 105800 1931040050 31800 31750 31800 31700 485
593 20250305 105700 1915651800 31800 31750 31800 31700 80
594 20250305 105600 1913109700 31700 31800 31800 31700 823
595 20250305 105500 1886973650 31800 31850 31850 31750 752
596 20250305 105400 1863044450 31850 31800 31850 31800 855
597 20250305 105300 1835850450 31800 31750 31800 31700 638
598 20250305 105200 1815590250 31800 31800 31800 31750 514
599 20250305 105100 1799269150 31750 31750 31800 31750 223
600 20250305 105000 1792183550 31750 31800 31800 31750 108
601 20250305 104900 1788753775 31750 31800 31800 31750 399
602 20250305 104800 1776081575 31800 31750 31800 31750 234
603 20250305 104700 1768646375 31800 31750 31800 31750 211
604 20250305 104600 1761941175 31750 31700 31750 31700 46
605 20250305 104500 1760480825 31750 31750 31750 31700 344
606 20250305 104400 1749571325 31750 31700 31750 31700 60
607 20250305 104300 1747666975 31700 31750 31750 31700 357
608 20250305 104200 1736335275 31750 31700 31750 31700 143
609 20250305 104100 1731795125 31650 31700 31700 31650 278
610 20250305 104000 1722982775 31700 31675 31700 31650 536
611 20250305 103900 1705993550 31700 31700 31700 31700 73
612 20250305 103800 1703679450 31700 31700 31700 31650 102
613 20250305 103700 1700446850 31750 31700 31750 31700 202
614 20250305 103600 1694035850 31700 31750 31750 31700 54
615 20250305 103500 1692323650 31750 31700 31750 31700 110
616 20250305 103400 1688833700 31750 31700 31750 31700 232
617 20250305 103300 1681475750 31700 31700 31700 31650 115
618 20250305 103200 1677830400 31750 31700 31750 31600 92
619 20250305 103100 1674914150 31700 31600 31700 31500 718
620 20250305 103000 1652216550 31650 31750 31750 31650 219
621 20250305 102900 1645273425 31750 31650 31750 31650 210
622 20250305 102800 1638616650 31700 31600 31700 31550 146
623 20250305 102700 1633995300 31650 31750 31750 31650 254
624 20250305 102600 1625950750 31700 31500 31700 31500 5695
625 20250305 102500 1445732550 31500 31500 31500 31450 463
626 20250305 102400 1431152600 31500 31450 31500 31450 73
627 20250305 102300 1428853600 31500 31500 31500 31450 675
628 20250305 102200 1407611900 31550 31550 31600 31550 122
629 20250305 102100 1403760250 31550 31550 31600 31550 156
630 20250305 102000 1398837950 31550 31500 31600 31500 101
631 20250305 101900 1395650200 31550 31650 31650 31500 972
632 20250305 101800 1364977850 31600 31600 31650 31550 212
633 20250305 101700 1358277200 31600 31600 31650 31600 562
634 20250305 101600 1340515650 31600 31550 31600 31500 445
635 20250305 101500 1326474150 31550 31550 31550 31500 376
636 20250305 101400 1314628300 31550 31500 31550 31500 701
637 20250305 101300 1292531750 31500 31500 31500 31500 822
638 20250305 101200 1266638750 31500 31300 31500 31300 4451
639 20250305 101100 1126869450 31350 31350 31350 31325 57
640 20250305 101000 1125083300 31350 31350 31400 31300 90
641 20250305 100900 1122260150 31350 31350 31350 31300 282
642 20250305 100800 1113419700 31350 31350 31350 31300 45
643 20250305 100700 1112009050 31300 31200 31350 31200 368
644 20250305 100600 1100518850 31200 31150 31200 31150 50
645 20250305 100500 1098960900 31150 31150 31150 31100 57
646 20250305 100400 1097185850 31200 31150 31200 31100 94
647 20250305 100300 1094258550 31150 31100 31150 31050 283
648 20250305 100200 1085463250 31050 31050 31150 31050 85
649 20250305 100100 1082820600 31050 31200 31200 31050 1400
650 20250305 100000 1039246200 31200 31350 31350 31200 449
651 20250305 095900 1025211350 31300 31250 31300 31250 252
652 20250305 095800 1017333700 31250 31250 31250 31250 46
653 20250305 095700 1015896200 31250 31250 31250 31250 12
654 20250305 095600 1015521200 31250 31250 31250 31250 297
655 20250305 095500 1006239950 31250 31200 31250 31200 47
656 20250305 095400 1004771250 31250 31200 31250 31200 40
657 20250305 095300 1003522850 31200 31150 31200 31150 289
658 20250305 095200 994508800 31150 31150 31150 31150 1
659 20250305 095100 994477650 31150 31200 31200 31150 307
660 20250305 095000 984900900 31250 31300 31300 31250 369
661 20250305 094900 973353100 31300 31350 31350 31300 132
662 20250305 094800 969216450 31350 31250 31350 31250 265
663 20250305 094700 960920550 31250 31250 31250 31250 26
664 20250305 094600 960108050 31250 31200 31250 31200 71
665 20250305 094500 957889450 31200 31250 31250 31200 11
666 20250305 094400 957545750 31250 31250 31250 31250 71
667 20250305 094300 955327000 31200 31150 31250 31150 26
668 20250305 094200 954515400 31150 31200 31200 31150 561
669 20250305 094100 937013800 31200 31200 31200 31150 211
670 20250305 094000 930430700 31250 31250 31250 31250 1
671 20250305 093900 930399450 31200 31250 31250 31200 593
672 20250305 093800 911897750 31250 31250 31300 31250 422
673 20250305 093700 898710150 31250 31400 31400 31250 877
674 20250305 093600 871266400 31450 31500 31500 31450 1090
675 20250305 093500 836955200 31450 31450 31500 31450 444
676 20250305 093400 822981850 31450 31450 31450 31400 475
677 20250305 093300 808055700 31450 31425 31500 31400 1627
678 20250305 093200 756908225 31425 31350 31450 31350 741
679 20250305 093100 733642350 31350 31400 31450 31350 424
680 20250305 093000 720329950 31400 31100 31400 31100 3650
681 20250305 092900 606325950 31150 31050 31150 31050 1206
682 20250305 092800 568836700 31000 30850 31000 30850 1056
683 20250305 092700 536184900 30850 30850 30900 30800 608
684 20250305 092600 517425650 30800 30800 30800 30800 534
685 20250305 092500 500978450 30750 30750 30750 30700 372
686 20250305 092400 489545600 30800 30700 30800 30700 611
687 20250305 092300 470766800 30650 30600 30650 30600 467
688 20250305 092200 456470700 30600 30650 30650 30600 353
689 20250305 092100 445668400 30650 30700 30700 30650 448
690 20250305 092000 431936300 30700 30725 30750 30700 798
691 20250305 091900 407437150 30750 30700 30750 30700 188
692 20250305 091800 401656750 30700 30750 30750 30700 227
693 20250305 091700 394679300 30750 30850 30850 30750 1217
694 20250305 091600 357174100 30850 30900 30900 30850 83
695 20250305 091500 354609750 30850 30950 30950 30850 573
696 20250305 091400 336891650 30950 31000 31000 30950 65
697 20250305 091300 334877650 31000 31000 31000 31000 202
698 20250305 091200 328615650 31000 31000 31000 31000 49
699 20250305 091100 327096650 31100 31000 31100 30950 568
700 20250305 091000 309441350 31000 30900 31100 30800 605
701 20250305 090900 290726150 30850 30950 30950 30850 1673
702 20250305 090800 239070600 30950 30950 31150 30950 1088
703 20250305 090700 205294950 30950 31000 31000 30950 129
704 20250305 090600 201297350 31000 31000 31050 31000 848
705 20250305 090500 174974850 31000 31050 31050 30900 523
706 20250305 090400 158763200 31100 31000 31100 30900 495
707 20250305 090300 143425300 31000 31100 31150 31000 660
708 20250305 090200 122905650 31100 31100 31150 31050 602
709 20250305 090100 104166050 31050 31450 31450 31050 1080
710 20250305 090000 70432100 31400 31100 31450 31000 2249