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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
034730/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191900,12539916700,137100,137100,137100,137100,9950
20250314,191800,12539916700,137100,137100,137100,137100,0
20250314,191700,12539916700,137100,137100,137100,137100,0
20250314,191600,12539916700,137100,137100,137100,137100,0
20250314,191500,12539916700,137100,137100,137100,137100,0
20250314,191400,12539916700,137100,137100,137100,137100,0
20250314,191300,12539916700,137100,137100,137100,137100,0
20250314,191200,12539916700,137100,137100,137100,137100,0
20250314,191100,12539916700,137100,137100,137100,137100,0
20250314,191000,12539916700,137100,137100,137100,137100,0
20250314,190900,12539916700,137100,137100,137100,137100,0
20250314,190800,12539916700,137100,137100,137100,137100,0
20250314,190700,12539916700,137100,137100,137100,137100,0
20250314,190600,12539916700,137100,137100,137100,137100,0
20250314,190500,12539916700,137100,137100,137100,137100,0
20250314,190400,12539916700,137100,137100,137100,137100,0
20250314,190300,12539916700,137100,137100,137100,137100,0
20250314,190200,12539916700,137100,137100,137100,137100,0
20250314,190100,12539916700,137100,137100,137100,137100,0
20250314,190000,12539916700,137100,137100,137100,137100,0
20250314,185900,12539916700,137100,137100,137100,137100,0
20250314,185800,12539916700,137100,137100,137100,137100,0
20250314,185700,12539916700,137100,137100,137100,137100,0
20250314,185600,12539916700,137100,137100,137100,137100,0
20250314,185500,12539916700,137100,137100,137100,137100,0
20250314,185400,12539916700,137100,137100,137100,137100,0
20250314,185300,12539916700,137100,137100,137100,137100,0
20250314,185200,12539916700,137100,137100,137100,137100,0
20250314,185100,12539916700,137100,137100,137100,137100,0
20250314,185000,12539916700,137100,137100,137100,137100,0
20250314,184900,12539916700,137100,137100,137100,137100,9950
20250314,184800,12539916700,137100,137100,137100,137100,0
20250314,184700,12539916700,137100,137100,137100,137100,0
20250314,184600,12539916700,137100,137100,137100,137100,0
20250314,184500,12539916700,137100,137100,137100,137100,0
20250314,184400,12539916700,137100,137100,137100,137100,0
20250314,184300,12539916700,137100,137100,137100,137100,0
20250314,184200,12539916700,137100,137100,137100,137100,0
20250314,184100,12539916700,137100,137100,137100,137100,0
20250314,184000,12539916700,137100,137100,137100,137100,0
20250314,183900,12539916700,137100,137100,137100,137100,0
20250314,183800,12539916700,137100,137100,137100,137100,0
20250314,183700,12539916700,137100,137100,137100,137100,0
20250314,183600,12539916700,137100,137100,137100,137100,0
20250314,183500,12539916700,137100,137100,137100,137100,0
20250314,183400,12539916700,137100,137100,137100,137100,0
20250314,183300,12539916700,137100,137100,137100,137100,0
20250314,183200,12539916700,137100,137100,137100,137100,0
20250314,183100,12539916700,137100,137100,137100,137100,0
20250314,183000,12539916700,137100,137100,137100,137100,0
20250314,182900,12539916700,137100,137100,137100,137100,0
20250314,182800,12539916700,137100,137100,137100,137100,0
20250314,182700,12539916700,137100,137100,137100,137100,0
20250314,182600,12539916700,137100,137100,137100,137100,0
20250314,182500,12539916700,137100,137100,137100,137100,0
20250314,182400,12539916700,137100,137100,137100,137100,0
20250314,182300,12539916700,137100,137100,137100,137100,0
20250314,182200,12539916700,137100,137100,137100,137100,0
20250314,182100,12539916700,137100,137100,137100,137100,0
20250314,182000,12539916700,137100,137100,137100,137100,0
20250314,181900,12539916700,137100,137100,137100,137100,9950
20250314,181800,12539916700,137100,137100,137100,137100,0
20250314,181700,12539916700,137100,137100,137100,137100,0
20250314,181600,12539916700,137100,137100,137100,137100,0
20250314,181500,12539916700,137100,137100,137100,137100,0
20250314,181400,12539916700,137100,137100,137100,137100,0
20250314,181300,12539916700,137100,137100,137100,137100,0
20250314,181200,12539916700,137100,137100,137100,137100,0
20250314,181100,12539916700,137100,137100,137100,137100,0
20250314,181000,12539916700,137100,137100,137100,137100,0
20250314,180900,12539916700,137100,137100,137100,137100,0
20250314,180800,12539916700,137100,137100,137100,137100,0
20250314,180700,12539916700,137100,137100,137100,137100,0
20250314,180600,12539916700,137100,137100,137100,137100,0
20250314,180500,12539916700,137100,137100,137100,137100,0
20250314,180400,12539916700,137100,137100,137100,137100,0
20250314,180300,12539916700,137100,137100,137100,137100,0
20250314,180200,12539916700,137100,137100,137100,137100,0
20250314,180100,12539916700,137100,137100,137100,137100,0
20250314,180000,12539916700,137100,137100,137100,137100,0
20250314,175900,12539916700,137100,137100,137100,137100,0
20250314,175800,12539916700,137100,137100,137100,137100,0
20250314,175700,12539916700,137100,137100,137100,137100,0
20250314,175600,12539916700,137100,137100,137100,137100,0
20250314,175500,12539916700,137100,137100,137100,137100,0
20250314,175400,12539916700,137100,137100,137100,137100,0
20250314,175300,12539916700,137100,137100,137100,137100,0
20250314,175200,12539916700,137100,137100,137100,137100,0
20250314,175100,12539916700,137100,137100,137100,137100,0
20250314,175000,12539916700,137100,137100,137100,137100,0
20250314,174900,12539916700,137100,137100,137100,137100,9950
20250314,174800,12539916700,137100,137100,137100,137100,0
20250314,174700,12539916700,137100,137100,137100,137100,0
20250314,174600,12539916700,137100,137100,137100,137100,0
20250314,174500,12539916700,137100,137100,137100,137100,0
20250314,174400,12539916700,137100,137100,137100,137100,0
20250314,174300,12539916700,137100,137100,137100,137100,0
20250314,174200,12539916700,137100,137100,137100,137100,0
20250314,174100,12539916700,137100,137100,137100,137100,0
20250314,174000,12539916700,137100,137100,137100,137100,0
20250314,173900,12539916700,137100,137100,137100,137100,0
20250314,173800,12539916700,137100,137100,137100,137100,0
20250314,173700,12539916700,137100,137100,137100,137100,0
20250314,173600,12539916700,137100,137100,137100,137100,0
20250314,173500,12539916700,137100,137100,137100,137100,0
20250314,173400,12539916700,137100,137100,137100,137100,0
20250314,173300,12539916700,137100,137100,137100,137100,0
20250314,173200,12539916700,137100,137100,137100,137100,0
20250314,173100,12539916700,137100,137100,137100,137100,0
20250314,173000,12539916700,137100,137100,137100,137100,0
20250314,172900,12539916700,137100,137100,137100,137100,0
20250314,172800,12539916700,137100,137100,137100,137100,0
20250314,172700,12539916700,137100,137100,137100,137100,0
20250314,172600,12539916700,137100,137100,137100,137100,0
20250314,172500,12539916700,137100,137100,137100,137100,0
20250314,172400,12539916700,137100,137100,137100,137100,0
20250314,172300,12539916700,137100,137100,137100,137100,0
20250314,172200,12539916700,137100,137100,137100,137100,0
20250314,172100,12539916700,137100,137100,137100,137100,0
20250314,172000,12539916700,137100,137100,137100,137100,0
20250314,171900,12539916700,137100,137100,137100,137100,9950
20250314,171800,12539916700,137100,137100,137100,137100,0
20250314,171700,12539916700,137100,137100,137100,137100,0
20250314,171600,12539916700,137100,137100,137100,137100,0
20250314,171500,12539916700,137100,137100,137100,137100,0
20250314,171400,12539916700,137100,137100,137100,137100,0
20250314,171300,12539916700,137100,137100,137100,137100,0
20250314,171200,12539916700,137100,137100,137100,137100,0
20250314,171100,12539916700,137100,137100,137100,137100,0
20250314,171000,12539916700,137100,137100,137100,137100,0
20250314,170900,12539916700,137100,137100,137100,137100,0
20250314,170800,12539916700,137100,137100,137100,137100,0
20250314,170700,12539916700,137100,137100,137100,137100,0
20250314,170600,12539916700,137100,137100,137100,137100,0
20250314,170500,12539916700,137100,137100,137100,137100,0
20250314,170400,12539916700,137100,137100,137100,137100,0
20250314,170300,12539916700,137100,137100,137100,137100,0
20250314,170200,12539916700,137100,137100,137100,137100,0
20250314,170100,12539916700,137100,137100,137100,137100,0
20250314,170000,12539916700,137100,137100,137100,137100,0
20250314,165900,12539916700,137100,137100,137100,137100,0
20250314,165800,12539916700,137100,137100,137100,137100,0
20250314,165700,12539916700,137100,137100,137100,137100,0
20250314,165600,12539916700,137100,137100,137100,137100,0
20250314,165500,12539916700,137100,137100,137100,137100,0
20250314,165400,12539916700,137100,137100,137100,137100,0
20250314,165300,12539916700,137100,137100,137100,137100,0
20250314,165200,12539916700,137100,137100,137100,137100,0
20250314,165100,12539916700,137100,137100,137100,137100,0
20250314,165000,12539916700,137100,137100,137100,137100,0
20250314,164900,12539916700,137100,137100,137100,137100,9950
20250314,164800,12539916700,137100,137100,137100,137100,0
20250314,164700,12539916700,137100,137100,137100,137100,0
20250314,164600,12539916700,137100,137100,137100,137100,0
20250314,164500,12539916700,137100,137100,137100,137100,0
20250314,164400,12539916700,137100,137100,137100,137100,0
20250314,164300,12539916700,137100,137100,137100,137100,0
20250314,164200,12539916700,137100,137100,137100,137100,0
20250314,164100,12539916700,137100,137100,137100,137100,0
20250314,164000,12539916700,137100,137100,137100,137100,0
20250314,163900,12539916700,137100,137100,137100,137100,0
20250314,163800,12539916700,137100,137100,137100,137100,0
20250314,163700,12539916700,137100,137100,137100,137100,0
20250314,163600,12539916700,137100,137100,137100,137100,0
20250314,163500,12539916700,137100,137100,137100,137100,0
20250314,163400,12539916700,137100,137100,137100,137100,0
20250314,163300,12539916700,137100,137100,137100,137100,0
20250314,163200,12539916700,137100,137100,137100,137100,0
20250314,163100,12539916700,137100,137100,137100,137100,0
20250314,163000,12539916700,137100,137100,137100,137100,0
20250314,162900,12539916700,137100,137100,137100,137100,0
20250314,162800,12539916700,137100,137100,137100,137100,0
20250314,162700,12539916700,137100,137100,137100,137100,0
20250314,162600,12539916700,137100,137100,137100,137100,0
20250314,162500,12539916700,137100,137100,137100,137100,0
20250314,162400,12539916700,137100,137100,137100,137100,0
20250314,162300,12539916700,137100,137100,137100,137100,0
20250314,162200,12539916700,137100,137100,137100,137100,0
20250314,162100,12539916700,137100,137100,137100,137100,0
20250314,162000,12539916700,137100,137100,137100,137100,0
20250314,161900,12539916700,137100,137100,137100,137100,9950
20250314,161800,12539916700,137100,137100,137100,137100,0
20250314,161700,12539916700,137100,137100,137100,137100,0
20250314,161600,12539916700,137100,137100,137100,137100,0
20250314,161500,12539916700,137100,137100,137100,137100,0
20250314,161400,12539916700,137100,137100,137100,137100,0
20250314,161300,12539916700,137100,137100,137100,137100,0
20250314,161200,12539916700,137100,137100,137100,137100,0
20250314,161100,12539916700,137100,137100,137100,137100,0
20250314,161000,12539916700,137100,137100,137100,137100,0
20250314,160900,12539916700,137100,137100,137100,137100,0
20250314,160800,12539916700,137100,137100,137100,137100,0
20250314,160700,12539916700,137100,137100,137100,137100,0
20250314,160600,12539916700,137100,137100,137100,137100,0
20250314,160500,12539916700,137100,137100,137100,137100,0
20250314,160400,12539916700,137100,137100,137100,137100,0
20250314,160300,12539916700,137100,137100,137100,137100,0
20250314,160200,12539916700,137100,137100,137100,137100,0
20250314,160100,12539916700,137100,137100,137100,137100,0
20250314,160000,12539916700,137100,137100,137100,137100,0
20250314,155900,12539916700,137100,137100,137100,137100,0
20250314,155800,12539916700,137100,137100,137100,137100,0
20250314,155700,12539916700,137100,137100,137100,137100,0
20250314,155600,12539916700,137100,137100,137100,137100,0
20250314,155500,12539916700,137100,137100,137100,137100,0
20250314,155400,12539916700,137100,137100,137100,137100,0
20250314,155300,12539916700,137100,137100,137100,137100,0
20250314,155200,12539916700,137100,137100,137100,137100,0
20250314,155100,12539916700,137100,137100,137100,137100,0
20250314,155000,12539916700,137100,137100,137100,137100,0
20250314,154900,12539916700,137100,137100,137100,137100,9950
20250314,154800,12539916700,137100,137100,137100,137100,0
20250314,154700,12539916700,137100,137100,137100,137100,0
20250314,154600,12539916700,137100,137100,137100,137100,0
20250314,154500,12539916700,137100,137100,137100,137100,0
20250314,154400,12539916700,137100,137100,137100,137100,0
20250314,154300,12539916700,137100,137100,137100,137100,0
20250314,154200,12539916700,137100,137100,137100,137100,0
20250314,154100,12539916700,137100,137100,137100,137100,0
20250314,154000,12539916700,137100,137100,137100,137100,0
20250314,153900,12539916700,137100,137100,137100,137100,0
20250314,153800,12539916700,137100,137100,137100,137100,0
20250314,153700,12539916700,137100,137100,137100,137100,0
20250314,153600,12539916700,137100,137100,137100,137100,0
20250314,153500,12539916700,137100,137100,137100,137100,0
20250314,153400,12539916700,137100,137100,137100,137100,0
20250314,153300,12539916700,137100,137100,137100,137100,0
20250314,153200,12539916700,137100,137100,137100,137100,0
20250314,153100,12539916700,137100,137100,137100,137100,0
20250314,153000,12539916700,137100,137100,137100,137100,9950
20250314,152900,11175771700,137200,137200,137200,137200,0
20250314,152800,11175771700,137200,137200,137200,137200,0
20250314,152700,11175771700,137200,137200,137200,137200,0
20250314,152600,11175771700,137200,137200,137200,137200,0
20250314,152500,11175771700,137200,137200,137200,137200,0
20250314,152400,11175771700,137200,137200,137200,137200,0
20250314,152300,11175771700,137200,137200,137200,137200,0
20250314,152200,11175771700,137200,137200,137200,137200,0
20250314,152100,11175771700,137200,137200,137200,137200,0
20250314,152000,11175771700,137200,137200,137200,137200,0
20250314,151900,11175771700,137200,137500,137600,137200,449
20250314,151800,11114097700,137400,137300,137600,137300,269
20250314,151700,11077108400,137400,137300,137500,137300,381
20250314,151600,11024732700,137400,137400,137400,137200,1495
20250314,151500,10819475900,137400,137400,137500,137300,553
20250314,151400,10743498900,137500,137500,137500,137400,244
20250314,151300,10709951000,137400,137400,137500,137400,202
20250314,151200,10682183100,137300,137400,137500,137300,403
20250314,151100,10626815800,137400,137400,137400,137300,137
20250314,151000,10607999900,137300,137400,137500,137200,334
20250314,150900,10562109300,137500,137300,137600,137300,404
20250314,150800,10506596400,137300,137500,137500,137200,387
20250314,150700,10453428300,137500,137700,137700,137500,2030
20250314,150600,10174232800,137600,137600,137700,137500,310
20250314,150500,10131559800,137500,137500,137600,137500,259
20250314,150400,10095926800,137500,137600,137600,137500,278
20250314,150300,10057678600,137600,137550,137600,137500,532
20250314,150200,9984488450,137600,137600,137700,137500,288
20250314,150100,9944858450,137600,137600,137600,137500,963
20250314,150000,9812350650,137600,137600,137600,137500,487
20250314,145900,9745351850,137600,137600,137600,137500,438
20250314,145800,9685096250,137600,137500,137600,137500,387
20250314,145700,9631862650,137500,137600,137600,137500,276
20250314,145600,9593896450,137500,137600,137600,137500,407
20250314,145500,9537902050,137600,137500,137700,137500,408
20250314,145400,9481776650,137700,137400,137700,137400,766
20250314,145300,9376434950,137500,137400,137500,137300,806
20250314,145200,9265673750,137300,137400,137500,137300,245
20250314,145100,9232003500,137400,137200,137400,137100,1756
20250314,145000,8990882600,137100,137100,137200,137000,1030
20250314,144900,8849670800,137000,137100,137100,137000,163
20250314,144800,8827326100,137100,137100,137100,137000,93
20250314,144700,8814582100,137100,137100,137100,137000,154
20250314,144600,8793479000,137000,137100,137100,137000,107
20250314,144500,8778815700,137000,137100,137100,137000,57
20250314,144400,8771003200,137100,137000,137150,137000,966
20250314,144300,8638596550,137100,137100,137100,137000,117
20250314,144200,8622562600,137000,137100,137100,137000,206
20250314,144100,8594329600,137100,137100,137100,137000,79
20250314,144000,8583503700,137000,137100,137100,137000,632
20250314,143900,8496861900,137100,137100,137100,137000,114
20250314,143800,8481238800,137000,137000,137100,137000,281
20250314,143700,8442723400,137050,137050,137100,137000,112
20250314,143600,8427374550,137100,137000,137100,137000,142
20250314,143500,8407914450,137000,137000,137000,136900,798
20250314,143400,8298590450,136900,137000,137000,136900,282
20250314,143300,8259964600,137000,136900,137000,136900,311
20250314,143200,8217380800,136900,137100,137100,136900,2210
20250314,143100,7914696700,137000,137100,137100,137000,695
20250314,143000,7819477000,137100,137000,137100,137000,383
20250314,142900,7767002700,137000,137100,137100,137000,109
20250314,142800,7752065200,137000,137100,137100,137000,79
20250314,142700,7741238100,137100,137100,137100,137000,134
20250314,142600,7722873200,137100,137100,137100,137000,108
20250314,142500,7708073100,137000,137000,137100,137000,133
20250314,142400,7689847000,137000,137100,137200,137000,94
20250314,142300,7676960400,137100,137100,137100,137000,113
20250314,142200,7661475000,137000,137100,137100,137000,128
20250314,142100,7643934000,137100,137100,137100,137000,106
20250314,142000,7629407900,137100,137100,137100,137100,89
20250314,141900,7617206000,137100,137100,137100,137000,952
20250314,141800,7486688900,137100,137100,137100,137000,105
20250314,141700,7472299750,137100,137100,137100,137000,222
20250314,141600,7441881650,137000,137100,137200,137000,304
20250314,141500,7400205450,137100,137200,137200,137100,323
20250314,141400,7355907750,137200,137100,137200,137100,108
20250314,141300,7341096800,137200,137200,137200,137100,118
20250314,141200,7324915400,137100,137200,137200,137100,1251
20250314,141100,7153399900,137200,137100,137200,137000,281
20250314,141000,7114875800,137100,137100,137200,137000,1106
20250314,140900,6963247300,137000,137200,137200,137000,120
20250314,140800,6946800900,137000,137100,137200,137000,2156
20250314,140700,6651220200,137100,137000,137100,137000,48
20250314,140600,6644641600,137000,137000,137100,137000,138
20250314,140500,6625730100,137000,137100,137100,137000,1037
20250314,140400,6483562300,137100,137100,137100,137000,145
20250314,140300,6463690000,137000,137000,137100,137000,76
20250314,140200,6453275300,137000,137100,137100,137000,149
20250314,140100,6432858100,137000,137100,137100,137000,121
20250314,140000,6416275500,137100,137050,137100,137000,136
20250314,135900,6397638650,137100,137100,137100,137000,64
20250314,135800,6388867050,137100,137100,137100,137000,213
20250314,135700,6359671450,137100,137200,137200,137000,848
20250314,135600,6243427750,137100,137100,137200,137100,113
20250314,135500,6227930950,137200,137100,137200,137100,144
20250314,135400,6208176050,137200,137200,137200,137100,111
20250314,135300,6192955150,137200,137300,137300,137200,63
20250314,135200,6184310950,137300,137200,137300,137100,74
20250314,135100,6174159450,137200,137100,137200,137100,73
20250314,135000,6164147650,137200,137200,137300,137100,71
20250314,134900,6154406950,137200,137200,137200,137100,152
20250314,134800,6133559450,137200,137200,137200,137100,222
20250314,134700,6103107450,137200,137200,137200,137100,198
20250314,134600,6075948700,137200,137100,137200,137100,60
20250314,134500,6067717850,137200,137200,137200,137100,100
20250314,134400,6054004150,137200,137200,137200,137100,92
20250314,134300,6041386850,137200,137100,137200,137100,82
20250314,134200,6030143750,137200,137200,137200,137100,38
20250314,134100,6024930550,137200,137200,137200,137100,87
20250314,134000,6012998750,137200,137200,137200,137100,109
20250314,133900,5998048850,137200,137100,137200,137100,60
20250314,133800,5989821750,137200,137100,137200,137100,968
20250314,133700,5857105250,137200,137200,137200,137100,193
20250314,133600,5830630550,137200,137200,137200,137100,365
20250314,133500,5780557150,137300,137400,137400,137200,249
20250314,133400,5746375650,137400,137400,137400,137400,33
20250314,133300,5741841450,137300,137400,137400,137300,94
20250314,133200,5728930850,137400,137300,137400,137300,90
20250314,133100,5716571250,137400,137300,137400,137300,54
20250314,133000,5709156350,137400,137300,137400,137300,45
20250314,132900,5702974050,137300,137400,137400,137300,82
20250314,132800,5691712750,137400,137400,137400,137300,79
20250314,132700,5680863250,137400,137400,137400,137300,92
20250314,132600,5668227350,137400,137300,137400,137300,46
20250314,132500,5661911350,137300,137400,137400,137300,77
20250314,132400,5651336050,137300,137300,137400,137200,274
20250314,132300,5613719150,137200,137200,137300,137200,164
20250314,132200,5591217850,137300,137200,137300,137200,183
20250314,132100,5566108050,137300,137300,137300,137200,19
20250314,132000,5563499650,137300,137300,137300,137200,61
20250314,131900,5555130050,137300,137200,137300,137200,383
20250314,131800,5502580050,137200,137100,137200,137100,49
20250314,131700,5495861850,137200,137200,137200,137100,7
20250314,131600,5494901750,137200,137100,137200,137100,62
20250314,131500,5486400350,137100,137200,137200,137100,50
20250314,131400,5479545250,137100,137100,137100,137100,50
20250314,131300,5472690250,137200,137200,137200,137200,13
20250314,131200,5470906650,137200,137100,137200,137100,61
20250314,131100,5462542500,137100,137100,137100,137100,47
20250314,131000,5456098800,137100,137100,137100,137000,245
20250314,130900,5422509600,137200,137000,137200,137000,65
20250314,130800,5413598100,137100,137000,137100,137000,139
20250314,130700,5394546100,137100,137100,137100,137000,67
20250314,130600,5385365200,137100,137100,137100,137000,62
20250314,130500,5376869500,137100,137100,137100,137000,48
20250314,130400,5370290300,137000,137100,137100,137000,61
20250314,130300,5361931800,137000,137000,137100,137000,58
20250314,130200,5353985100,137100,137000,137100,137000,92
20250314,130100,5341375200,137200,137050,137200,137000,85
20250314,130000,5329725150,137100,137100,137100,137000,40
20250314,125900,5324241700,137100,137100,137100,137000,97
20250314,125800,5310947600,137000,137000,137100,137000,68
20250314,125700,5301629600,137100,137100,137100,137000,113
20250314,125600,5286147500,137100,137100,137100,137100,85
20250314,125500,5274494000,137100,137000,137100,137000,160
20250314,125400,5252563600,137000,137100,137100,137000,57
20250314,125300,5244753600,137100,137000,137100,137000,243
20250314,125200,5211460600,137100,137000,137100,137000,6
20250314,125100,5210638200,137100,137100,137100,137000,250
20250314,125000,5176374600,137100,137100,137100,137000,55
20250314,124900,5168838600,137100,137000,137100,137000,166
20250314,124800,5146085200,137100,137000,137100,137000,31
20250314,124700,5141837000,137100,137100,137200,137100,157
20250314,124600,5120312200,137100,137100,137200,137000,243
20250314,124500,5086997100,137100,137100,137100,137000,93
20250314,124400,5074251500,137100,137100,137100,137000,42
20250314,124300,5068493600,137100,137100,137100,137000,133
20250314,124200,5050264100,137000,137100,137100,137000,61
20250314,124100,5041907000,137100,137000,137100,137000,60
20250314,124000,5033686800,137000,137100,137100,137000,54
20250314,123900,5026283700,137000,137000,137100,137000,51
20250314,123800,5019296500,137000,137000,137100,137000,51
20250314,123700,5012309200,137100,137100,137100,137000,84
20250314,123600,5000797600,137100,137000,137100,137000,72
20250314,123500,4990931000,137100,137100,137100,137000,33
20250314,123400,4986407100,137100,137100,137200,137100,248
20250314,123300,4952396400,137100,137000,137200,137000,575
20250314,123200,4873565100,137100,137000,137100,137000,93
20250314,123100,4860822150,137050,137000,137050,137000,8
20250314,123000,4859725850,137050,137000,137050,137000,62
20250314,122900,4851231300,137000,137050,137050,137000,56
20250314,122800,4843558800,137000,137000,137050,137000,62
20250314,122700,4835064250,137050,137050,137050,137000,18
20250314,122600,4832597450,137000,137050,137050,137000,77
20250314,122500,4822047400,137050,137050,137050,137000,76
20250314,122400,4811635300,137050,137000,137050,137000,57
20250314,122300,4803825800,137050,137050,137050,137000,45
20250314,122200,4797660250,137000,137000,137050,137000,59
20250314,122100,4789576700,137000,137100,137100,137000,78
20250314,122000,4778888800,137100,137150,137150,137100,199
20250314,121900,4751605450,137150,137100,137150,137100,7
20250314,121800,4750645650,137100,137100,137150,137100,64
20250314,121700,4741870450,137150,137100,137150,137100,217
20250314,121600,4712119650,137100,137100,137150,137100,56
20250314,121500,4704441950,137100,137200,137200,137100,75
20250314,121400,4694152500,137100,137200,137200,137100,52
20250314,121300,4687023000,137100,137200,137200,137100,68
20250314,121200,4677699900,137200,137200,137200,137100,63
20250314,121100,4669061300,137200,137100,137200,137100,51
20250314,121000,4662069100,137100,137200,137200,137100,92
20250314,120900,4649454100,137100,137150,137200,137100,68
20250314,120800,4640128600,137100,137100,137100,137100,49
20250314,120700,4633410700,137200,137100,137200,137100,80
20250314,120600,4622441500,137200,137200,137200,137200,8
20250314,120500,4621343900,137100,137200,137200,137100,57
20250314,120400,4613528900,137200,137100,137200,137100,62
20250314,120300,4605027500,137200,137200,137200,137200,12
20250314,120200,4603381100,137200,137200,137200,137200,4
20250314,120100,4602832300,137200,137300,137300,137200,112
20250314,120000,4587465000,137200,137300,137300,137200,107
20250314,115900,4572783100,137300,137250,137300,137200,46
20250314,115800,4566471700,137300,137300,137300,137250,15
20250314,115700,4564412300,137300,137300,137300,137250,57
20250314,115600,4556588650,137250,137300,137300,137200,69
20250314,115500,4547119700,137200,137200,137300,137200,50
20250314,115400,4540259600,137200,137200,137200,137200,2
20250314,115300,4539985200,137200,137300,137300,137200,62
20250314,115200,4531477600,137200,137200,137300,137200,48
20250314,115100,4524891900,137300,137200,137300,137200,128
20250314,115000,4507322400,137300,137300,137300,137300,26
20250314,114900,4503752600,137200,137300,137300,137200,147
20250314,114800,4483584000,137200,137100,137200,137100,226
20250314,114700,4452581700,137200,137200,137200,137100,57
20250314,114600,4444765800,137100,137100,137200,137100,54
20250314,114500,4437362200,137200,137100,137200,137100,15
20250314,114400,4435304700,137200,137200,137200,137100,63
20250314,114300,4426666400,137200,137200,137200,137100,170
20250314,114200,4403347900,137100,137100,137200,137100,68
20250314,114100,4394023200,137200,137100,137200,137100,19
20250314,114000,4391416800,137200,137100,137200,137100,52
20250314,113900,4384287100,137200,137300,137300,137200,99
20250314,113800,4370704000,137300,137200,137300,137200,59
20250314,113700,4362608200,137300,137300,137300,137200,16
20250314,113600,4360411700,137300,137100,137300,137100,66
20250314,113500,4351356300,137200,137200,137300,137100,155
20250314,113400,4330095100,137200,137200,137300,137200,90
20250314,113300,4317746100,137200,137200,137200,137100,7
20250314,113200,4316785900,137300,137300,137300,137200,58
20250314,113100,4308827400,137200,137200,137300,137200,57
20250314,113000,4301005900,137300,137200,137300,137100,459
20250314,112900,4238035800,137200,137200,137200,137100,3
20250314,112800,4237624300,137200,137200,137200,137100,67
20250314,112700,4228436800,137200,137100,137200,137100,53
20250314,112600,4221170300,137200,137100,137200,137100,311
20250314,112500,4178532100,137100,137000,137100,137000,18
20250314,112400,4176064800,137000,137000,137000,137000,85
20250314,112300,4164419800,137000,137100,137100,137000,112
20250314,112200,4149069500,137000,137100,137100,137000,189
20250314,112100,4123168400,137100,137000,137100,137000,119
20250314,112000,4106858500,137100,137000,137100,137000,142
20250314,111900,4087391600,137000,137100,137100,137000,57
20250314,111800,4079581400,137200,137100,137200,137000,70
20250314,111700,4069984600,137100,137000,137100,137000,115
20250314,111600,4054222800,137000,137100,137100,137000,206
20250314,111500,4025982400,137100,137100,137100,137000,104
20250314,111400,4011728600,137000,137000,137100,137000,162
20250314,111300,3989533600,137100,137000,137100,137000,150
20250314,111200,3968973300,137100,137000,137100,137000,23
20250314,111100,3965820500,137100,137100,137100,137000,62
20250314,111000,3957325300,137100,137100,137100,137000,78
20250314,110900,3946636200,137100,137100,137100,137000,139
20250314,110800,3927579700,137000,137100,137150,137000,662
20250314,110700,3836847500,137100,137100,137100,137000,89
20250314,110600,3824650500,137100,137000,137100,137000,61
20250314,110500,3816292200,137000,137100,137100,137000,131
20250314,110400,3798340100,137100,137100,137200,137100,328
20250314,110300,3753371200,137100,137200,137200,137100,75
20250314,110200,3743085900,137200,137300,137300,137200,34
20250314,110100,3738420800,137300,137300,137300,137200,51
20250314,110000,3731423100,137300,137200,137300,137200,60
20250314,105900,3723189300,137200,137300,137300,137100,34
20250314,105800,3718522500,137200,137200,137200,137100,223
20250314,105700,3687932200,137200,137200,137200,137100,37
20250314,105600,3682855900,137300,137200,137300,137200,48
20250314,105500,3676270100,137200,137300,137300,137200,42
20250314,105400,3670506600,137300,137400,137400,137300,119
20250314,105300,3654167200,137400,137400,137400,137350,160
20250314,105200,3632183400,137400,137400,137400,137300,79
20250314,105100,3621329000,137400,137200,137400,137100,431
20250314,105000,3562149100,137200,137200,137200,137100,320
20250314,104900,3518245300,137300,137200,137300,137200,39
20250314,104800,3512892800,137200,137300,137300,137200,62
20250314,104700,3504383400,137300,137200,137300,137200,46
20250314,104600,3498071000,137100,137100,137200,137100,33
20250314,104500,3493546600,137200,137200,137200,137100,280
20250314,104400,3455130700,137100,137200,137200,137100,17
20250314,104300,3452798600,137200,137000,137200,137000,369
20250314,104200,3402210400,137000,137100,137100,137000,93
20250314,104100,3389469200,137100,137100,137100,137000,40
20250314,104000,3383985400,137100,137100,137100,137000,60
20250314,103900,3375763900,137000,137100,137100,137000,7
20250314,103800,3374804450,137100,137000,137100,137000,38
20250314,103700,3369596450,137000,137000,137100,137000,244
20250314,103600,3336168350,137000,136900,137000,136900,124
20250314,103500,3319182650,137000,137000,137000,136900,71
20250314,103400,3309459250,137000,136900,137000,136900,136
20250314,103300,3290840650,137000,137000,137000,137000,1
20250314,103200,3290703650,137000,136900,137000,136900,175
20250314,103100,3266729050,136900,136900,136900,136900,307
20250314,103000,3224700750,136900,136900,137000,136900,232
20250314,102900,3192939650,137000,136900,137000,136900,23
20250314,102800,3189790250,136900,137000,137000,136800,908
20250314,102700,3065435700,137100,137100,137100,137000,343
20250314,102600,3018433500,137100,137100,137100,137000,16
20250314,102500,3016240400,137000,137000,137000,137000,325
20250314,102400,2971715400,137000,137000,137100,137000,385
20250314,102300,2918959800,137000,137100,137100,137000,53
20250314,102200,2911693800,137100,137000,137100,137000,98
20250314,102100,2898266000,137100,137000,137100,137000,350
20250314,102000,2850284300,137000,137000,137000,137000,168
20250314,101900,2827268300,137000,137100,137100,137000,202
20250314,101800,2799594200,137000,137050,137100,137000,55
20250314,101700,2792056900,137100,137000,137100,137000,173
20250314,101600,2768352300,137000,137000,137000,137000,3
20250314,101500,2767941300,137000,137100,137100,137000,81
20250314,101400,2756844200,137000,136900,137000,136900,209
20250314,101300,2728212000,137000,137000,137100,136800,2099
20250314,101200,2440675600,137000,137000,137000,137000,1353
20250314,101100,2255314600,137000,137100,137100,137000,51
20250314,101000,2248325900,137100,137000,137100,137000,21
20250314,100900,2245447500,137000,137100,137100,137000,44
20250314,100800,2239417250,137100,137100,137100,137000,32
20250314,100700,2235030350,137000,137100,137100,137000,4
20250314,100600,2234482250,137000,137100,137100,137000,199
20250314,100500,2207199450,137100,137100,137200,137100,65
20250314,100400,2198287150,137100,137100,137100,137100,15
20250314,100300,2196230650,137100,137100,137100,137100,125
20250314,100200,2179093150,137000,137000,137100,137000,162
20250314,100100,2156898750,137100,137100,137200,137100,202
20250314,100000,2129204250,137100,137250,137300,137100,272
20250314,095900,2091911250,137300,137300,137300,137200,18
20250314,095800,2089440250,137300,137400,137400,137300,112
20250314,095700,2074062450,137400,137100,137400,137100,80
20250314,095600,2063083750,137200,137100,137200,137100,8
20250314,095500,2061986750,137000,137100,137200,137000,430
20250314,095400,2003032850,137100,137000,137100,137000,36
20250314,095300,1998100350,137000,137100,137100,137000,67
20250314,095200,1988915650,137000,137000,137000,137000,8
20250314,095100,1987819650,136900,137000,137000,136900,312
20250314,095000,1945075950,137100,137100,137100,137000,19
20250314,094900,1942472350,137000,137000,137100,137000,796
20250314,094800,1833419550,137000,137100,137100,137000,39
20250314,094700,1828073950,137100,137100,137100,137000,271
20250314,094600,1790921650,137100,137100,137100,137100,177
20250314,094500,1766654950,137000,137000,137100,137000,131
20250314,094400,1748696950,137000,137100,137100,137000,45
20250314,094300,1742529450,137100,137000,137100,137000,25
20250314,094200,1739103050,137100,137100,137100,137000,25
20250314,094100,1735676350,137100,137100,137200,137100,118
20250314,094000,1719498350,137100,137100,137200,137100,27
20250314,093900,1715796550,137100,137100,137200,137100,108
20250314,093800,1700989350,137200,137200,137300,137100,185
20250314,093700,1675607450,137200,137300,137300,137200,207
20250314,093600,1647187550,137300,137300,137300,137200,201
20250314,093500,1619597350,137200,137200,137300,137200,37
20250314,093400,1614520850,137300,137200,137300,137200,175
20250314,093300,1590508650,137300,137350,137350,137300,107
20250314,093200,1575816950,137350,137200,137400,137150,175
20250314,093100,1551803150,137200,137100,137200,137000,354
20250314,093000,1503268150,137100,137200,137200,137100,203
20250314,092900,1475432350,137300,137400,137400,137300,84
20250314,092800,1463899050,137600,137300,137600,137300,1129
20250314,092700,1308726100,137300,137100,137300,137000,342
20250314,092600,1261837250,137100,137100,137100,137000,180
20250314,092500,1237173200,137000,137100,137200,137000,142
20250314,092400,1217708800,137100,137150,137200,137000,624
20250314,092300,1132148250,137100,137150,137200,137100,39
20250314,092200,1126798850,137100,137100,137200,137100,67
20250314,092100,1117608900,137200,137200,137200,137100,62
20250314,092000,1109107700,137100,137200,137300,137100,69
20250314,091900,1099639000,137300,137300,137300,137200,411
20250314,091800,1043238700,137200,137200,137300,137200,330
20250314,091700,997952600,137200,137300,137300,137200,49
20250314,091600,991226500,137200,137300,137300,137200,122
20250314,091500,974478700,137200,137100,137300,137000,375
20250314,091400,923048000,137000,136800,137100,136800,492
20250314,091300,855649800,136700,136700,136800,136600,176
20250314,091200,831589900,136700,136600,136700,136600,264
20250314,091100,795518500,136700,136700,136700,136600,56
20250314,091000,787866400,136700,136800,136800,136600,254
20250314,090900,753151800,136800,136700,136800,136600,265
20250314,090800,716928850,136800,136700,136800,136600,523
20250314,090700,645454050,136600,136800,136800,136600,646
20250314,090600,557165850,136700,136800,136900,136700,317
20250314,090500,513805950,136700,136800,136800,136600,242
20250314,090400,480727400,136600,136700,136800,136600,242
20250314,090300,447654900,136700,136700,136800,136500,422
20250314,090200,390007200,136500,136500,136700,136400,639
20250314,090100,302797900,136400,136700,136700,136400,1321
20250314,090000,122419200,136600,137000,137000,136600,885
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191900 12539916700 137100 137100 137100 137100 9950
3 20250314 191800 12539916700 137100 137100 137100 137100 0
4 20250314 191700 12539916700 137100 137100 137100 137100 0
5 20250314 191600 12539916700 137100 137100 137100 137100 0
6 20250314 191500 12539916700 137100 137100 137100 137100 0
7 20250314 191400 12539916700 137100 137100 137100 137100 0
8 20250314 191300 12539916700 137100 137100 137100 137100 0
9 20250314 191200 12539916700 137100 137100 137100 137100 0
10 20250314 191100 12539916700 137100 137100 137100 137100 0
11 20250314 191000 12539916700 137100 137100 137100 137100 0
12 20250314 190900 12539916700 137100 137100 137100 137100 0
13 20250314 190800 12539916700 137100 137100 137100 137100 0
14 20250314 190700 12539916700 137100 137100 137100 137100 0
15 20250314 190600 12539916700 137100 137100 137100 137100 0
16 20250314 190500 12539916700 137100 137100 137100 137100 0
17 20250314 190400 12539916700 137100 137100 137100 137100 0
18 20250314 190300 12539916700 137100 137100 137100 137100 0
19 20250314 190200 12539916700 137100 137100 137100 137100 0
20 20250314 190100 12539916700 137100 137100 137100 137100 0
21 20250314 190000 12539916700 137100 137100 137100 137100 0
22 20250314 185900 12539916700 137100 137100 137100 137100 0
23 20250314 185800 12539916700 137100 137100 137100 137100 0
24 20250314 185700 12539916700 137100 137100 137100 137100 0
25 20250314 185600 12539916700 137100 137100 137100 137100 0
26 20250314 185500 12539916700 137100 137100 137100 137100 0
27 20250314 185400 12539916700 137100 137100 137100 137100 0
28 20250314 185300 12539916700 137100 137100 137100 137100 0
29 20250314 185200 12539916700 137100 137100 137100 137100 0
30 20250314 185100 12539916700 137100 137100 137100 137100 0
31 20250314 185000 12539916700 137100 137100 137100 137100 0
32 20250314 184900 12539916700 137100 137100 137100 137100 9950
33 20250314 184800 12539916700 137100 137100 137100 137100 0
34 20250314 184700 12539916700 137100 137100 137100 137100 0
35 20250314 184600 12539916700 137100 137100 137100 137100 0
36 20250314 184500 12539916700 137100 137100 137100 137100 0
37 20250314 184400 12539916700 137100 137100 137100 137100 0
38 20250314 184300 12539916700 137100 137100 137100 137100 0
39 20250314 184200 12539916700 137100 137100 137100 137100 0
40 20250314 184100 12539916700 137100 137100 137100 137100 0
41 20250314 184000 12539916700 137100 137100 137100 137100 0
42 20250314 183900 12539916700 137100 137100 137100 137100 0
43 20250314 183800 12539916700 137100 137100 137100 137100 0
44 20250314 183700 12539916700 137100 137100 137100 137100 0
45 20250314 183600 12539916700 137100 137100 137100 137100 0
46 20250314 183500 12539916700 137100 137100 137100 137100 0
47 20250314 183400 12539916700 137100 137100 137100 137100 0
48 20250314 183300 12539916700 137100 137100 137100 137100 0
49 20250314 183200 12539916700 137100 137100 137100 137100 0
50 20250314 183100 12539916700 137100 137100 137100 137100 0
51 20250314 183000 12539916700 137100 137100 137100 137100 0
52 20250314 182900 12539916700 137100 137100 137100 137100 0
53 20250314 182800 12539916700 137100 137100 137100 137100 0
54 20250314 182700 12539916700 137100 137100 137100 137100 0
55 20250314 182600 12539916700 137100 137100 137100 137100 0
56 20250314 182500 12539916700 137100 137100 137100 137100 0
57 20250314 182400 12539916700 137100 137100 137100 137100 0
58 20250314 182300 12539916700 137100 137100 137100 137100 0
59 20250314 182200 12539916700 137100 137100 137100 137100 0
60 20250314 182100 12539916700 137100 137100 137100 137100 0
61 20250314 182000 12539916700 137100 137100 137100 137100 0
62 20250314 181900 12539916700 137100 137100 137100 137100 9950
63 20250314 181800 12539916700 137100 137100 137100 137100 0
64 20250314 181700 12539916700 137100 137100 137100 137100 0
65 20250314 181600 12539916700 137100 137100 137100 137100 0
66 20250314 181500 12539916700 137100 137100 137100 137100 0
67 20250314 181400 12539916700 137100 137100 137100 137100 0
68 20250314 181300 12539916700 137100 137100 137100 137100 0
69 20250314 181200 12539916700 137100 137100 137100 137100 0
70 20250314 181100 12539916700 137100 137100 137100 137100 0
71 20250314 181000 12539916700 137100 137100 137100 137100 0
72 20250314 180900 12539916700 137100 137100 137100 137100 0
73 20250314 180800 12539916700 137100 137100 137100 137100 0
74 20250314 180700 12539916700 137100 137100 137100 137100 0
75 20250314 180600 12539916700 137100 137100 137100 137100 0
76 20250314 180500 12539916700 137100 137100 137100 137100 0
77 20250314 180400 12539916700 137100 137100 137100 137100 0
78 20250314 180300 12539916700 137100 137100 137100 137100 0
79 20250314 180200 12539916700 137100 137100 137100 137100 0
80 20250314 180100 12539916700 137100 137100 137100 137100 0
81 20250314 180000 12539916700 137100 137100 137100 137100 0
82 20250314 175900 12539916700 137100 137100 137100 137100 0
83 20250314 175800 12539916700 137100 137100 137100 137100 0
84 20250314 175700 12539916700 137100 137100 137100 137100 0
85 20250314 175600 12539916700 137100 137100 137100 137100 0
86 20250314 175500 12539916700 137100 137100 137100 137100 0
87 20250314 175400 12539916700 137100 137100 137100 137100 0
88 20250314 175300 12539916700 137100 137100 137100 137100 0
89 20250314 175200 12539916700 137100 137100 137100 137100 0
90 20250314 175100 12539916700 137100 137100 137100 137100 0
91 20250314 175000 12539916700 137100 137100 137100 137100 0
92 20250314 174900 12539916700 137100 137100 137100 137100 9950
93 20250314 174800 12539916700 137100 137100 137100 137100 0
94 20250314 174700 12539916700 137100 137100 137100 137100 0
95 20250314 174600 12539916700 137100 137100 137100 137100 0
96 20250314 174500 12539916700 137100 137100 137100 137100 0
97 20250314 174400 12539916700 137100 137100 137100 137100 0
98 20250314 174300 12539916700 137100 137100 137100 137100 0
99 20250314 174200 12539916700 137100 137100 137100 137100 0
100 20250314 174100 12539916700 137100 137100 137100 137100 0
101 20250314 174000 12539916700 137100 137100 137100 137100 0
102 20250314 173900 12539916700 137100 137100 137100 137100 0
103 20250314 173800 12539916700 137100 137100 137100 137100 0
104 20250314 173700 12539916700 137100 137100 137100 137100 0
105 20250314 173600 12539916700 137100 137100 137100 137100 0
106 20250314 173500 12539916700 137100 137100 137100 137100 0
107 20250314 173400 12539916700 137100 137100 137100 137100 0
108 20250314 173300 12539916700 137100 137100 137100 137100 0
109 20250314 173200 12539916700 137100 137100 137100 137100 0
110 20250314 173100 12539916700 137100 137100 137100 137100 0
111 20250314 173000 12539916700 137100 137100 137100 137100 0
112 20250314 172900 12539916700 137100 137100 137100 137100 0
113 20250314 172800 12539916700 137100 137100 137100 137100 0
114 20250314 172700 12539916700 137100 137100 137100 137100 0
115 20250314 172600 12539916700 137100 137100 137100 137100 0
116 20250314 172500 12539916700 137100 137100 137100 137100 0
117 20250314 172400 12539916700 137100 137100 137100 137100 0
118 20250314 172300 12539916700 137100 137100 137100 137100 0
119 20250314 172200 12539916700 137100 137100 137100 137100 0
120 20250314 172100 12539916700 137100 137100 137100 137100 0
121 20250314 172000 12539916700 137100 137100 137100 137100 0
122 20250314 171900 12539916700 137100 137100 137100 137100 9950
123 20250314 171800 12539916700 137100 137100 137100 137100 0
124 20250314 171700 12539916700 137100 137100 137100 137100 0
125 20250314 171600 12539916700 137100 137100 137100 137100 0
126 20250314 171500 12539916700 137100 137100 137100 137100 0
127 20250314 171400 12539916700 137100 137100 137100 137100 0
128 20250314 171300 12539916700 137100 137100 137100 137100 0
129 20250314 171200 12539916700 137100 137100 137100 137100 0
130 20250314 171100 12539916700 137100 137100 137100 137100 0
131 20250314 171000 12539916700 137100 137100 137100 137100 0
132 20250314 170900 12539916700 137100 137100 137100 137100 0
133 20250314 170800 12539916700 137100 137100 137100 137100 0
134 20250314 170700 12539916700 137100 137100 137100 137100 0
135 20250314 170600 12539916700 137100 137100 137100 137100 0
136 20250314 170500 12539916700 137100 137100 137100 137100 0
137 20250314 170400 12539916700 137100 137100 137100 137100 0
138 20250314 170300 12539916700 137100 137100 137100 137100 0
139 20250314 170200 12539916700 137100 137100 137100 137100 0
140 20250314 170100 12539916700 137100 137100 137100 137100 0
141 20250314 170000 12539916700 137100 137100 137100 137100 0
142 20250314 165900 12539916700 137100 137100 137100 137100 0
143 20250314 165800 12539916700 137100 137100 137100 137100 0
144 20250314 165700 12539916700 137100 137100 137100 137100 0
145 20250314 165600 12539916700 137100 137100 137100 137100 0
146 20250314 165500 12539916700 137100 137100 137100 137100 0
147 20250314 165400 12539916700 137100 137100 137100 137100 0
148 20250314 165300 12539916700 137100 137100 137100 137100 0
149 20250314 165200 12539916700 137100 137100 137100 137100 0
150 20250314 165100 12539916700 137100 137100 137100 137100 0
151 20250314 165000 12539916700 137100 137100 137100 137100 0
152 20250314 164900 12539916700 137100 137100 137100 137100 9950
153 20250314 164800 12539916700 137100 137100 137100 137100 0
154 20250314 164700 12539916700 137100 137100 137100 137100 0
155 20250314 164600 12539916700 137100 137100 137100 137100 0
156 20250314 164500 12539916700 137100 137100 137100 137100 0
157 20250314 164400 12539916700 137100 137100 137100 137100 0
158 20250314 164300 12539916700 137100 137100 137100 137100 0
159 20250314 164200 12539916700 137100 137100 137100 137100 0
160 20250314 164100 12539916700 137100 137100 137100 137100 0
161 20250314 164000 12539916700 137100 137100 137100 137100 0
162 20250314 163900 12539916700 137100 137100 137100 137100 0
163 20250314 163800 12539916700 137100 137100 137100 137100 0
164 20250314 163700 12539916700 137100 137100 137100 137100 0
165 20250314 163600 12539916700 137100 137100 137100 137100 0
166 20250314 163500 12539916700 137100 137100 137100 137100 0
167 20250314 163400 12539916700 137100 137100 137100 137100 0
168 20250314 163300 12539916700 137100 137100 137100 137100 0
169 20250314 163200 12539916700 137100 137100 137100 137100 0
170 20250314 163100 12539916700 137100 137100 137100 137100 0
171 20250314 163000 12539916700 137100 137100 137100 137100 0
172 20250314 162900 12539916700 137100 137100 137100 137100 0
173 20250314 162800 12539916700 137100 137100 137100 137100 0
174 20250314 162700 12539916700 137100 137100 137100 137100 0
175 20250314 162600 12539916700 137100 137100 137100 137100 0
176 20250314 162500 12539916700 137100 137100 137100 137100 0
177 20250314 162400 12539916700 137100 137100 137100 137100 0
178 20250314 162300 12539916700 137100 137100 137100 137100 0
179 20250314 162200 12539916700 137100 137100 137100 137100 0
180 20250314 162100 12539916700 137100 137100 137100 137100 0
181 20250314 162000 12539916700 137100 137100 137100 137100 0
182 20250314 161900 12539916700 137100 137100 137100 137100 9950
183 20250314 161800 12539916700 137100 137100 137100 137100 0
184 20250314 161700 12539916700 137100 137100 137100 137100 0
185 20250314 161600 12539916700 137100 137100 137100 137100 0
186 20250314 161500 12539916700 137100 137100 137100 137100 0
187 20250314 161400 12539916700 137100 137100 137100 137100 0
188 20250314 161300 12539916700 137100 137100 137100 137100 0
189 20250314 161200 12539916700 137100 137100 137100 137100 0
190 20250314 161100 12539916700 137100 137100 137100 137100 0
191 20250314 161000 12539916700 137100 137100 137100 137100 0
192 20250314 160900 12539916700 137100 137100 137100 137100 0
193 20250314 160800 12539916700 137100 137100 137100 137100 0
194 20250314 160700 12539916700 137100 137100 137100 137100 0
195 20250314 160600 12539916700 137100 137100 137100 137100 0
196 20250314 160500 12539916700 137100 137100 137100 137100 0
197 20250314 160400 12539916700 137100 137100 137100 137100 0
198 20250314 160300 12539916700 137100 137100 137100 137100 0
199 20250314 160200 12539916700 137100 137100 137100 137100 0
200 20250314 160100 12539916700 137100 137100 137100 137100 0
201 20250314 160000 12539916700 137100 137100 137100 137100 0
202 20250314 155900 12539916700 137100 137100 137100 137100 0
203 20250314 155800 12539916700 137100 137100 137100 137100 0
204 20250314 155700 12539916700 137100 137100 137100 137100 0
205 20250314 155600 12539916700 137100 137100 137100 137100 0
206 20250314 155500 12539916700 137100 137100 137100 137100 0
207 20250314 155400 12539916700 137100 137100 137100 137100 0
208 20250314 155300 12539916700 137100 137100 137100 137100 0
209 20250314 155200 12539916700 137100 137100 137100 137100 0
210 20250314 155100 12539916700 137100 137100 137100 137100 0
211 20250314 155000 12539916700 137100 137100 137100 137100 0
212 20250314 154900 12539916700 137100 137100 137100 137100 9950
213 20250314 154800 12539916700 137100 137100 137100 137100 0
214 20250314 154700 12539916700 137100 137100 137100 137100 0
215 20250314 154600 12539916700 137100 137100 137100 137100 0
216 20250314 154500 12539916700 137100 137100 137100 137100 0
217 20250314 154400 12539916700 137100 137100 137100 137100 0
218 20250314 154300 12539916700 137100 137100 137100 137100 0
219 20250314 154200 12539916700 137100 137100 137100 137100 0
220 20250314 154100 12539916700 137100 137100 137100 137100 0
221 20250314 154000 12539916700 137100 137100 137100 137100 0
222 20250314 153900 12539916700 137100 137100 137100 137100 0
223 20250314 153800 12539916700 137100 137100 137100 137100 0
224 20250314 153700 12539916700 137100 137100 137100 137100 0
225 20250314 153600 12539916700 137100 137100 137100 137100 0
226 20250314 153500 12539916700 137100 137100 137100 137100 0
227 20250314 153400 12539916700 137100 137100 137100 137100 0
228 20250314 153300 12539916700 137100 137100 137100 137100 0
229 20250314 153200 12539916700 137100 137100 137100 137100 0
230 20250314 153100 12539916700 137100 137100 137100 137100 0
231 20250314 153000 12539916700 137100 137100 137100 137100 9950
232 20250314 152900 11175771700 137200 137200 137200 137200 0
233 20250314 152800 11175771700 137200 137200 137200 137200 0
234 20250314 152700 11175771700 137200 137200 137200 137200 0
235 20250314 152600 11175771700 137200 137200 137200 137200 0
236 20250314 152500 11175771700 137200 137200 137200 137200 0
237 20250314 152400 11175771700 137200 137200 137200 137200 0
238 20250314 152300 11175771700 137200 137200 137200 137200 0
239 20250314 152200 11175771700 137200 137200 137200 137200 0
240 20250314 152100 11175771700 137200 137200 137200 137200 0
241 20250314 152000 11175771700 137200 137200 137200 137200 0
242 20250314 151900 11175771700 137200 137500 137600 137200 449
243 20250314 151800 11114097700 137400 137300 137600 137300 269
244 20250314 151700 11077108400 137400 137300 137500 137300 381
245 20250314 151600 11024732700 137400 137400 137400 137200 1495
246 20250314 151500 10819475900 137400 137400 137500 137300 553
247 20250314 151400 10743498900 137500 137500 137500 137400 244
248 20250314 151300 10709951000 137400 137400 137500 137400 202
249 20250314 151200 10682183100 137300 137400 137500 137300 403
250 20250314 151100 10626815800 137400 137400 137400 137300 137
251 20250314 151000 10607999900 137300 137400 137500 137200 334
252 20250314 150900 10562109300 137500 137300 137600 137300 404
253 20250314 150800 10506596400 137300 137500 137500 137200 387
254 20250314 150700 10453428300 137500 137700 137700 137500 2030
255 20250314 150600 10174232800 137600 137600 137700 137500 310
256 20250314 150500 10131559800 137500 137500 137600 137500 259
257 20250314 150400 10095926800 137500 137600 137600 137500 278
258 20250314 150300 10057678600 137600 137550 137600 137500 532
259 20250314 150200 9984488450 137600 137600 137700 137500 288
260 20250314 150100 9944858450 137600 137600 137600 137500 963
261 20250314 150000 9812350650 137600 137600 137600 137500 487
262 20250314 145900 9745351850 137600 137600 137600 137500 438
263 20250314 145800 9685096250 137600 137500 137600 137500 387
264 20250314 145700 9631862650 137500 137600 137600 137500 276
265 20250314 145600 9593896450 137500 137600 137600 137500 407
266 20250314 145500 9537902050 137600 137500 137700 137500 408
267 20250314 145400 9481776650 137700 137400 137700 137400 766
268 20250314 145300 9376434950 137500 137400 137500 137300 806
269 20250314 145200 9265673750 137300 137400 137500 137300 245
270 20250314 145100 9232003500 137400 137200 137400 137100 1756
271 20250314 145000 8990882600 137100 137100 137200 137000 1030
272 20250314 144900 8849670800 137000 137100 137100 137000 163
273 20250314 144800 8827326100 137100 137100 137100 137000 93
274 20250314 144700 8814582100 137100 137100 137100 137000 154
275 20250314 144600 8793479000 137000 137100 137100 137000 107
276 20250314 144500 8778815700 137000 137100 137100 137000 57
277 20250314 144400 8771003200 137100 137000 137150 137000 966
278 20250314 144300 8638596550 137100 137100 137100 137000 117
279 20250314 144200 8622562600 137000 137100 137100 137000 206
280 20250314 144100 8594329600 137100 137100 137100 137000 79
281 20250314 144000 8583503700 137000 137100 137100 137000 632
282 20250314 143900 8496861900 137100 137100 137100 137000 114
283 20250314 143800 8481238800 137000 137000 137100 137000 281
284 20250314 143700 8442723400 137050 137050 137100 137000 112
285 20250314 143600 8427374550 137100 137000 137100 137000 142
286 20250314 143500 8407914450 137000 137000 137000 136900 798
287 20250314 143400 8298590450 136900 137000 137000 136900 282
288 20250314 143300 8259964600 137000 136900 137000 136900 311
289 20250314 143200 8217380800 136900 137100 137100 136900 2210
290 20250314 143100 7914696700 137000 137100 137100 137000 695
291 20250314 143000 7819477000 137100 137000 137100 137000 383
292 20250314 142900 7767002700 137000 137100 137100 137000 109
293 20250314 142800 7752065200 137000 137100 137100 137000 79
294 20250314 142700 7741238100 137100 137100 137100 137000 134
295 20250314 142600 7722873200 137100 137100 137100 137000 108
296 20250314 142500 7708073100 137000 137000 137100 137000 133
297 20250314 142400 7689847000 137000 137100 137200 137000 94
298 20250314 142300 7676960400 137100 137100 137100 137000 113
299 20250314 142200 7661475000 137000 137100 137100 137000 128
300 20250314 142100 7643934000 137100 137100 137100 137000 106
301 20250314 142000 7629407900 137100 137100 137100 137100 89
302 20250314 141900 7617206000 137100 137100 137100 137000 952
303 20250314 141800 7486688900 137100 137100 137100 137000 105
304 20250314 141700 7472299750 137100 137100 137100 137000 222
305 20250314 141600 7441881650 137000 137100 137200 137000 304
306 20250314 141500 7400205450 137100 137200 137200 137100 323
307 20250314 141400 7355907750 137200 137100 137200 137100 108
308 20250314 141300 7341096800 137200 137200 137200 137100 118
309 20250314 141200 7324915400 137100 137200 137200 137100 1251
310 20250314 141100 7153399900 137200 137100 137200 137000 281
311 20250314 141000 7114875800 137100 137100 137200 137000 1106
312 20250314 140900 6963247300 137000 137200 137200 137000 120
313 20250314 140800 6946800900 137000 137100 137200 137000 2156
314 20250314 140700 6651220200 137100 137000 137100 137000 48
315 20250314 140600 6644641600 137000 137000 137100 137000 138
316 20250314 140500 6625730100 137000 137100 137100 137000 1037
317 20250314 140400 6483562300 137100 137100 137100 137000 145
318 20250314 140300 6463690000 137000 137000 137100 137000 76
319 20250314 140200 6453275300 137000 137100 137100 137000 149
320 20250314 140100 6432858100 137000 137100 137100 137000 121
321 20250314 140000 6416275500 137100 137050 137100 137000 136
322 20250314 135900 6397638650 137100 137100 137100 137000 64
323 20250314 135800 6388867050 137100 137100 137100 137000 213
324 20250314 135700 6359671450 137100 137200 137200 137000 848
325 20250314 135600 6243427750 137100 137100 137200 137100 113
326 20250314 135500 6227930950 137200 137100 137200 137100 144
327 20250314 135400 6208176050 137200 137200 137200 137100 111
328 20250314 135300 6192955150 137200 137300 137300 137200 63
329 20250314 135200 6184310950 137300 137200 137300 137100 74
330 20250314 135100 6174159450 137200 137100 137200 137100 73
331 20250314 135000 6164147650 137200 137200 137300 137100 71
332 20250314 134900 6154406950 137200 137200 137200 137100 152
333 20250314 134800 6133559450 137200 137200 137200 137100 222
334 20250314 134700 6103107450 137200 137200 137200 137100 198
335 20250314 134600 6075948700 137200 137100 137200 137100 60
336 20250314 134500 6067717850 137200 137200 137200 137100 100
337 20250314 134400 6054004150 137200 137200 137200 137100 92
338 20250314 134300 6041386850 137200 137100 137200 137100 82
339 20250314 134200 6030143750 137200 137200 137200 137100 38
340 20250314 134100 6024930550 137200 137200 137200 137100 87
341 20250314 134000 6012998750 137200 137200 137200 137100 109
342 20250314 133900 5998048850 137200 137100 137200 137100 60
343 20250314 133800 5989821750 137200 137100 137200 137100 968
344 20250314 133700 5857105250 137200 137200 137200 137100 193
345 20250314 133600 5830630550 137200 137200 137200 137100 365
346 20250314 133500 5780557150 137300 137400 137400 137200 249
347 20250314 133400 5746375650 137400 137400 137400 137400 33
348 20250314 133300 5741841450 137300 137400 137400 137300 94
349 20250314 133200 5728930850 137400 137300 137400 137300 90
350 20250314 133100 5716571250 137400 137300 137400 137300 54
351 20250314 133000 5709156350 137400 137300 137400 137300 45
352 20250314 132900 5702974050 137300 137400 137400 137300 82
353 20250314 132800 5691712750 137400 137400 137400 137300 79
354 20250314 132700 5680863250 137400 137400 137400 137300 92
355 20250314 132600 5668227350 137400 137300 137400 137300 46
356 20250314 132500 5661911350 137300 137400 137400 137300 77
357 20250314 132400 5651336050 137300 137300 137400 137200 274
358 20250314 132300 5613719150 137200 137200 137300 137200 164
359 20250314 132200 5591217850 137300 137200 137300 137200 183
360 20250314 132100 5566108050 137300 137300 137300 137200 19
361 20250314 132000 5563499650 137300 137300 137300 137200 61
362 20250314 131900 5555130050 137300 137200 137300 137200 383
363 20250314 131800 5502580050 137200 137100 137200 137100 49
364 20250314 131700 5495861850 137200 137200 137200 137100 7
365 20250314 131600 5494901750 137200 137100 137200 137100 62
366 20250314 131500 5486400350 137100 137200 137200 137100 50
367 20250314 131400 5479545250 137100 137100 137100 137100 50
368 20250314 131300 5472690250 137200 137200 137200 137200 13
369 20250314 131200 5470906650 137200 137100 137200 137100 61
370 20250314 131100 5462542500 137100 137100 137100 137100 47
371 20250314 131000 5456098800 137100 137100 137100 137000 245
372 20250314 130900 5422509600 137200 137000 137200 137000 65
373 20250314 130800 5413598100 137100 137000 137100 137000 139
374 20250314 130700 5394546100 137100 137100 137100 137000 67
375 20250314 130600 5385365200 137100 137100 137100 137000 62
376 20250314 130500 5376869500 137100 137100 137100 137000 48
377 20250314 130400 5370290300 137000 137100 137100 137000 61
378 20250314 130300 5361931800 137000 137000 137100 137000 58
379 20250314 130200 5353985100 137100 137000 137100 137000 92
380 20250314 130100 5341375200 137200 137050 137200 137000 85
381 20250314 130000 5329725150 137100 137100 137100 137000 40
382 20250314 125900 5324241700 137100 137100 137100 137000 97
383 20250314 125800 5310947600 137000 137000 137100 137000 68
384 20250314 125700 5301629600 137100 137100 137100 137000 113
385 20250314 125600 5286147500 137100 137100 137100 137100 85
386 20250314 125500 5274494000 137100 137000 137100 137000 160
387 20250314 125400 5252563600 137000 137100 137100 137000 57
388 20250314 125300 5244753600 137100 137000 137100 137000 243
389 20250314 125200 5211460600 137100 137000 137100 137000 6
390 20250314 125100 5210638200 137100 137100 137100 137000 250
391 20250314 125000 5176374600 137100 137100 137100 137000 55
392 20250314 124900 5168838600 137100 137000 137100 137000 166
393 20250314 124800 5146085200 137100 137000 137100 137000 31
394 20250314 124700 5141837000 137100 137100 137200 137100 157
395 20250314 124600 5120312200 137100 137100 137200 137000 243
396 20250314 124500 5086997100 137100 137100 137100 137000 93
397 20250314 124400 5074251500 137100 137100 137100 137000 42
398 20250314 124300 5068493600 137100 137100 137100 137000 133
399 20250314 124200 5050264100 137000 137100 137100 137000 61
400 20250314 124100 5041907000 137100 137000 137100 137000 60
401 20250314 124000 5033686800 137000 137100 137100 137000 54
402 20250314 123900 5026283700 137000 137000 137100 137000 51
403 20250314 123800 5019296500 137000 137000 137100 137000 51
404 20250314 123700 5012309200 137100 137100 137100 137000 84
405 20250314 123600 5000797600 137100 137000 137100 137000 72
406 20250314 123500 4990931000 137100 137100 137100 137000 33
407 20250314 123400 4986407100 137100 137100 137200 137100 248
408 20250314 123300 4952396400 137100 137000 137200 137000 575
409 20250314 123200 4873565100 137100 137000 137100 137000 93
410 20250314 123100 4860822150 137050 137000 137050 137000 8
411 20250314 123000 4859725850 137050 137000 137050 137000 62
412 20250314 122900 4851231300 137000 137050 137050 137000 56
413 20250314 122800 4843558800 137000 137000 137050 137000 62
414 20250314 122700 4835064250 137050 137050 137050 137000 18
415 20250314 122600 4832597450 137000 137050 137050 137000 77
416 20250314 122500 4822047400 137050 137050 137050 137000 76
417 20250314 122400 4811635300 137050 137000 137050 137000 57
418 20250314 122300 4803825800 137050 137050 137050 137000 45
419 20250314 122200 4797660250 137000 137000 137050 137000 59
420 20250314 122100 4789576700 137000 137100 137100 137000 78
421 20250314 122000 4778888800 137100 137150 137150 137100 199
422 20250314 121900 4751605450 137150 137100 137150 137100 7
423 20250314 121800 4750645650 137100 137100 137150 137100 64
424 20250314 121700 4741870450 137150 137100 137150 137100 217
425 20250314 121600 4712119650 137100 137100 137150 137100 56
426 20250314 121500 4704441950 137100 137200 137200 137100 75
427 20250314 121400 4694152500 137100 137200 137200 137100 52
428 20250314 121300 4687023000 137100 137200 137200 137100 68
429 20250314 121200 4677699900 137200 137200 137200 137100 63
430 20250314 121100 4669061300 137200 137100 137200 137100 51
431 20250314 121000 4662069100 137100 137200 137200 137100 92
432 20250314 120900 4649454100 137100 137150 137200 137100 68
433 20250314 120800 4640128600 137100 137100 137100 137100 49
434 20250314 120700 4633410700 137200 137100 137200 137100 80
435 20250314 120600 4622441500 137200 137200 137200 137200 8
436 20250314 120500 4621343900 137100 137200 137200 137100 57
437 20250314 120400 4613528900 137200 137100 137200 137100 62
438 20250314 120300 4605027500 137200 137200 137200 137200 12
439 20250314 120200 4603381100 137200 137200 137200 137200 4
440 20250314 120100 4602832300 137200 137300 137300 137200 112
441 20250314 120000 4587465000 137200 137300 137300 137200 107
442 20250314 115900 4572783100 137300 137250 137300 137200 46
443 20250314 115800 4566471700 137300 137300 137300 137250 15
444 20250314 115700 4564412300 137300 137300 137300 137250 57
445 20250314 115600 4556588650 137250 137300 137300 137200 69
446 20250314 115500 4547119700 137200 137200 137300 137200 50
447 20250314 115400 4540259600 137200 137200 137200 137200 2
448 20250314 115300 4539985200 137200 137300 137300 137200 62
449 20250314 115200 4531477600 137200 137200 137300 137200 48
450 20250314 115100 4524891900 137300 137200 137300 137200 128
451 20250314 115000 4507322400 137300 137300 137300 137300 26
452 20250314 114900 4503752600 137200 137300 137300 137200 147
453 20250314 114800 4483584000 137200 137100 137200 137100 226
454 20250314 114700 4452581700 137200 137200 137200 137100 57
455 20250314 114600 4444765800 137100 137100 137200 137100 54
456 20250314 114500 4437362200 137200 137100 137200 137100 15
457 20250314 114400 4435304700 137200 137200 137200 137100 63
458 20250314 114300 4426666400 137200 137200 137200 137100 170
459 20250314 114200 4403347900 137100 137100 137200 137100 68
460 20250314 114100 4394023200 137200 137100 137200 137100 19
461 20250314 114000 4391416800 137200 137100 137200 137100 52
462 20250314 113900 4384287100 137200 137300 137300 137200 99
463 20250314 113800 4370704000 137300 137200 137300 137200 59
464 20250314 113700 4362608200 137300 137300 137300 137200 16
465 20250314 113600 4360411700 137300 137100 137300 137100 66
466 20250314 113500 4351356300 137200 137200 137300 137100 155
467 20250314 113400 4330095100 137200 137200 137300 137200 90
468 20250314 113300 4317746100 137200 137200 137200 137100 7
469 20250314 113200 4316785900 137300 137300 137300 137200 58
470 20250314 113100 4308827400 137200 137200 137300 137200 57
471 20250314 113000 4301005900 137300 137200 137300 137100 459
472 20250314 112900 4238035800 137200 137200 137200 137100 3
473 20250314 112800 4237624300 137200 137200 137200 137100 67
474 20250314 112700 4228436800 137200 137100 137200 137100 53
475 20250314 112600 4221170300 137200 137100 137200 137100 311
476 20250314 112500 4178532100 137100 137000 137100 137000 18
477 20250314 112400 4176064800 137000 137000 137000 137000 85
478 20250314 112300 4164419800 137000 137100 137100 137000 112
479 20250314 112200 4149069500 137000 137100 137100 137000 189
480 20250314 112100 4123168400 137100 137000 137100 137000 119
481 20250314 112000 4106858500 137100 137000 137100 137000 142
482 20250314 111900 4087391600 137000 137100 137100 137000 57
483 20250314 111800 4079581400 137200 137100 137200 137000 70
484 20250314 111700 4069984600 137100 137000 137100 137000 115
485 20250314 111600 4054222800 137000 137100 137100 137000 206
486 20250314 111500 4025982400 137100 137100 137100 137000 104
487 20250314 111400 4011728600 137000 137000 137100 137000 162
488 20250314 111300 3989533600 137100 137000 137100 137000 150
489 20250314 111200 3968973300 137100 137000 137100 137000 23
490 20250314 111100 3965820500 137100 137100 137100 137000 62
491 20250314 111000 3957325300 137100 137100 137100 137000 78
492 20250314 110900 3946636200 137100 137100 137100 137000 139
493 20250314 110800 3927579700 137000 137100 137150 137000 662
494 20250314 110700 3836847500 137100 137100 137100 137000 89
495 20250314 110600 3824650500 137100 137000 137100 137000 61
496 20250314 110500 3816292200 137000 137100 137100 137000 131
497 20250314 110400 3798340100 137100 137100 137200 137100 328
498 20250314 110300 3753371200 137100 137200 137200 137100 75
499 20250314 110200 3743085900 137200 137300 137300 137200 34
500 20250314 110100 3738420800 137300 137300 137300 137200 51
501 20250314 110000 3731423100 137300 137200 137300 137200 60
502 20250314 105900 3723189300 137200 137300 137300 137100 34
503 20250314 105800 3718522500 137200 137200 137200 137100 223
504 20250314 105700 3687932200 137200 137200 137200 137100 37
505 20250314 105600 3682855900 137300 137200 137300 137200 48
506 20250314 105500 3676270100 137200 137300 137300 137200 42
507 20250314 105400 3670506600 137300 137400 137400 137300 119
508 20250314 105300 3654167200 137400 137400 137400 137350 160
509 20250314 105200 3632183400 137400 137400 137400 137300 79
510 20250314 105100 3621329000 137400 137200 137400 137100 431
511 20250314 105000 3562149100 137200 137200 137200 137100 320
512 20250314 104900 3518245300 137300 137200 137300 137200 39
513 20250314 104800 3512892800 137200 137300 137300 137200 62
514 20250314 104700 3504383400 137300 137200 137300 137200 46
515 20250314 104600 3498071000 137100 137100 137200 137100 33
516 20250314 104500 3493546600 137200 137200 137200 137100 280
517 20250314 104400 3455130700 137100 137200 137200 137100 17
518 20250314 104300 3452798600 137200 137000 137200 137000 369
519 20250314 104200 3402210400 137000 137100 137100 137000 93
520 20250314 104100 3389469200 137100 137100 137100 137000 40
521 20250314 104000 3383985400 137100 137100 137100 137000 60
522 20250314 103900 3375763900 137000 137100 137100 137000 7
523 20250314 103800 3374804450 137100 137000 137100 137000 38
524 20250314 103700 3369596450 137000 137000 137100 137000 244
525 20250314 103600 3336168350 137000 136900 137000 136900 124
526 20250314 103500 3319182650 137000 137000 137000 136900 71
527 20250314 103400 3309459250 137000 136900 137000 136900 136
528 20250314 103300 3290840650 137000 137000 137000 137000 1
529 20250314 103200 3290703650 137000 136900 137000 136900 175
530 20250314 103100 3266729050 136900 136900 136900 136900 307
531 20250314 103000 3224700750 136900 136900 137000 136900 232
532 20250314 102900 3192939650 137000 136900 137000 136900 23
533 20250314 102800 3189790250 136900 137000 137000 136800 908
534 20250314 102700 3065435700 137100 137100 137100 137000 343
535 20250314 102600 3018433500 137100 137100 137100 137000 16
536 20250314 102500 3016240400 137000 137000 137000 137000 325
537 20250314 102400 2971715400 137000 137000 137100 137000 385
538 20250314 102300 2918959800 137000 137100 137100 137000 53
539 20250314 102200 2911693800 137100 137000 137100 137000 98
540 20250314 102100 2898266000 137100 137000 137100 137000 350
541 20250314 102000 2850284300 137000 137000 137000 137000 168
542 20250314 101900 2827268300 137000 137100 137100 137000 202
543 20250314 101800 2799594200 137000 137050 137100 137000 55
544 20250314 101700 2792056900 137100 137000 137100 137000 173
545 20250314 101600 2768352300 137000 137000 137000 137000 3
546 20250314 101500 2767941300 137000 137100 137100 137000 81
547 20250314 101400 2756844200 137000 136900 137000 136900 209
548 20250314 101300 2728212000 137000 137000 137100 136800 2099
549 20250314 101200 2440675600 137000 137000 137000 137000 1353
550 20250314 101100 2255314600 137000 137100 137100 137000 51
551 20250314 101000 2248325900 137100 137000 137100 137000 21
552 20250314 100900 2245447500 137000 137100 137100 137000 44
553 20250314 100800 2239417250 137100 137100 137100 137000 32
554 20250314 100700 2235030350 137000 137100 137100 137000 4
555 20250314 100600 2234482250 137000 137100 137100 137000 199
556 20250314 100500 2207199450 137100 137100 137200 137100 65
557 20250314 100400 2198287150 137100 137100 137100 137100 15
558 20250314 100300 2196230650 137100 137100 137100 137100 125
559 20250314 100200 2179093150 137000 137000 137100 137000 162
560 20250314 100100 2156898750 137100 137100 137200 137100 202
561 20250314 100000 2129204250 137100 137250 137300 137100 272
562 20250314 095900 2091911250 137300 137300 137300 137200 18
563 20250314 095800 2089440250 137300 137400 137400 137300 112
564 20250314 095700 2074062450 137400 137100 137400 137100 80
565 20250314 095600 2063083750 137200 137100 137200 137100 8
566 20250314 095500 2061986750 137000 137100 137200 137000 430
567 20250314 095400 2003032850 137100 137000 137100 137000 36
568 20250314 095300 1998100350 137000 137100 137100 137000 67
569 20250314 095200 1988915650 137000 137000 137000 137000 8
570 20250314 095100 1987819650 136900 137000 137000 136900 312
571 20250314 095000 1945075950 137100 137100 137100 137000 19
572 20250314 094900 1942472350 137000 137000 137100 137000 796
573 20250314 094800 1833419550 137000 137100 137100 137000 39
574 20250314 094700 1828073950 137100 137100 137100 137000 271
575 20250314 094600 1790921650 137100 137100 137100 137100 177
576 20250314 094500 1766654950 137000 137000 137100 137000 131
577 20250314 094400 1748696950 137000 137100 137100 137000 45
578 20250314 094300 1742529450 137100 137000 137100 137000 25
579 20250314 094200 1739103050 137100 137100 137100 137000 25
580 20250314 094100 1735676350 137100 137100 137200 137100 118
581 20250314 094000 1719498350 137100 137100 137200 137100 27
582 20250314 093900 1715796550 137100 137100 137200 137100 108
583 20250314 093800 1700989350 137200 137200 137300 137100 185
584 20250314 093700 1675607450 137200 137300 137300 137200 207
585 20250314 093600 1647187550 137300 137300 137300 137200 201
586 20250314 093500 1619597350 137200 137200 137300 137200 37
587 20250314 093400 1614520850 137300 137200 137300 137200 175
588 20250314 093300 1590508650 137300 137350 137350 137300 107
589 20250314 093200 1575816950 137350 137200 137400 137150 175
590 20250314 093100 1551803150 137200 137100 137200 137000 354
591 20250314 093000 1503268150 137100 137200 137200 137100 203
592 20250314 092900 1475432350 137300 137400 137400 137300 84
593 20250314 092800 1463899050 137600 137300 137600 137300 1129
594 20250314 092700 1308726100 137300 137100 137300 137000 342
595 20250314 092600 1261837250 137100 137100 137100 137000 180
596 20250314 092500 1237173200 137000 137100 137200 137000 142
597 20250314 092400 1217708800 137100 137150 137200 137000 624
598 20250314 092300 1132148250 137100 137150 137200 137100 39
599 20250314 092200 1126798850 137100 137100 137200 137100 67
600 20250314 092100 1117608900 137200 137200 137200 137100 62
601 20250314 092000 1109107700 137100 137200 137300 137100 69
602 20250314 091900 1099639000 137300 137300 137300 137200 411
603 20250314 091800 1043238700 137200 137200 137300 137200 330
604 20250314 091700 997952600 137200 137300 137300 137200 49
605 20250314 091600 991226500 137200 137300 137300 137200 122
606 20250314 091500 974478700 137200 137100 137300 137000 375
607 20250314 091400 923048000 137000 136800 137100 136800 492
608 20250314 091300 855649800 136700 136700 136800 136600 176
609 20250314 091200 831589900 136700 136600 136700 136600 264
610 20250314 091100 795518500 136700 136700 136700 136600 56
611 20250314 091000 787866400 136700 136800 136800 136600 254
612 20250314 090900 753151800 136800 136700 136800 136600 265
613 20250314 090800 716928850 136800 136700 136800 136600 523
614 20250314 090700 645454050 136600 136800 136800 136600 646
615 20250314 090600 557165850 136700 136800 136900 136700 317
616 20250314 090500 513805950 136700 136800 136800 136600 242
617 20250314 090400 480727400 136600 136700 136800 136600 242
618 20250314 090300 447654900 136700 136700 136800 136500 422
619 20250314 090200 390007200 136500 136500 136700 136400 639
620 20250314 090100 302797900 136400 136700 136700 136400 1321
621 20250314 090000 122419200 136600 137000 137000 136600 885