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

685
122870/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,202300,9861895500,61300,61300,61300,61300,15322
20250314,202200,9861895500,61300,61300,61300,61300,0
20250314,202100,9861895500,61300,61300,61300,61300,0
20250314,202000,9861895500,61300,61300,61300,61300,0
20250314,201900,9861895500,61300,61300,61300,61300,0
20250314,201800,9861895500,61300,61300,61300,61300,0
20250314,201700,9861895500,61300,61300,61300,61300,0
20250314,201600,9861895500,61300,61300,61300,61300,0
20250314,201500,9861895500,61300,61300,61300,61300,0
20250314,201400,9861895500,61300,61300,61300,61300,0
20250314,201300,9861895500,61300,61300,61300,61300,0
20250314,201200,9861895500,61300,61300,61300,61300,0
20250314,201100,9861895500,61300,61300,61300,61300,0
20250314,201000,9861895500,61300,61300,61300,61300,0
20250314,200900,9861895500,61300,61300,61300,61300,0
20250314,200800,9861895500,61300,61300,61300,61300,0
20250314,200700,9861895500,61300,61300,61300,61300,0
20250314,200600,9861895500,61300,61300,61300,61300,0
20250314,200500,9861895500,61300,61300,61300,61300,0
20250314,200400,9861895500,61300,61300,61300,61300,0
20250314,200300,9861895500,61300,61300,61300,61300,0
20250314,200200,9861895500,61300,61300,61300,61300,0
20250314,200100,9861895500,61300,61300,61300,61300,0
20250314,200000,9861895500,61300,61300,61300,61300,0
20250314,195900,9861895500,61300,61300,61300,61300,0
20250314,195800,9861895500,61300,61300,61300,61300,0
20250314,195700,9861895500,61300,61300,61300,61300,0
20250314,195600,9861895500,61300,61300,61300,61300,0
20250314,195500,9861895500,61300,61300,61300,61300,0
20250314,195400,9861895500,61300,61300,61300,61300,0
20250314,195300,9861895500,61300,61300,61300,61300,15322
20250314,195200,9861895500,61300,61300,61300,61300,0
20250314,195100,9861895500,61300,61300,61300,61300,0
20250314,195000,9861895500,61300,61300,61300,61300,0
20250314,194900,9861895500,61300,61300,61300,61300,0
20250314,194800,9861895500,61300,61300,61300,61300,0
20250314,194700,9861895500,61300,61300,61300,61300,0
20250314,194600,9861895500,61300,61300,61300,61300,0
20250314,194500,9861895500,61300,61300,61300,61300,0
20250314,194400,9861895500,61300,61300,61300,61300,0
20250314,194300,9861895500,61300,61300,61300,61300,0
20250314,194200,9861895500,61300,61300,61300,61300,0
20250314,194100,9861895500,61300,61300,61300,61300,0
20250314,194000,9861895500,61300,61300,61300,61300,0
20250314,193900,9861895500,61300,61300,61300,61300,0
20250314,193800,9861895500,61300,61300,61300,61300,0
20250314,193700,9861895500,61300,61300,61300,61300,0
20250314,193600,9861895500,61300,61300,61300,61300,0
20250314,193500,9861895500,61300,61300,61300,61300,0
20250314,193400,9861895500,61300,61300,61300,61300,0
20250314,193300,9861895500,61300,61300,61300,61300,0
20250314,193200,9861895500,61300,61300,61300,61300,0
20250314,193100,9861895500,61300,61300,61300,61300,0
20250314,193000,9861895500,61300,61300,61300,61300,0
20250314,192900,9861895500,61300,61300,61300,61300,0
20250314,192800,9861895500,61300,61300,61300,61300,0
20250314,192700,9861895500,61300,61300,61300,61300,0
20250314,192600,9861895500,61300,61300,61300,61300,0
20250314,192500,9861895500,61300,61300,61300,61300,0
20250314,192400,9861895500,61300,61300,61300,61300,0
20250314,192300,9861895500,61300,61300,61300,61300,15322
20250314,192200,9861895500,61300,61300,61300,61300,0
20250314,192100,9861895500,61300,61300,61300,61300,0
20250314,192000,9861895500,61300,61300,61300,61300,0
20250314,191900,9861895500,61300,61300,61300,61300,0
20250314,191800,9861895500,61300,61300,61300,61300,0
20250314,191700,9861895500,61300,61300,61300,61300,0
20250314,191600,9861895500,61300,61300,61300,61300,0
20250314,191500,9861895500,61300,61300,61300,61300,0
20250314,191400,9861895500,61300,61300,61300,61300,0
20250314,191300,9861895500,61300,61300,61300,61300,0
20250314,191200,9861895500,61300,61300,61300,61300,0
20250314,191100,9861895500,61300,61300,61300,61300,0
20250314,191000,9861895500,61300,61300,61300,61300,0
20250314,190900,9861895500,61300,61300,61300,61300,0
20250314,190800,9861895500,61300,61300,61300,61300,0
20250314,190700,9861895500,61300,61300,61300,61300,0
20250314,190600,9861895500,61300,61300,61300,61300,0
20250314,190500,9861895500,61300,61300,61300,61300,0
20250314,190400,9861895500,61300,61300,61300,61300,0
20250314,190300,9861895500,61300,61300,61300,61300,0
20250314,190200,9861895500,61300,61300,61300,61300,0
20250314,190100,9861895500,61300,61300,61300,61300,0
20250314,190000,9861895500,61300,61300,61300,61300,0
20250314,185900,9861895500,61300,61300,61300,61300,0
20250314,185800,9861895500,61300,61300,61300,61300,0
20250314,185700,9861895500,61300,61300,61300,61300,0
20250314,185600,9861895500,61300,61300,61300,61300,0
20250314,185500,9861895500,61300,61300,61300,61300,0
20250314,185400,9861895500,61300,61300,61300,61300,0
20250314,185300,9861895500,61300,61300,61300,61300,15322
20250314,185200,9861895500,61300,61300,61300,61300,0
20250314,185100,9861895500,61300,61300,61300,61300,0
20250314,185000,9861895500,61300,61300,61300,61300,0
20250314,184900,9861895500,61300,61300,61300,61300,0
20250314,184800,9861895500,61300,61300,61300,61300,0
20250314,184700,9861895500,61300,61300,61300,61300,0
20250314,184600,9861895500,61300,61300,61300,61300,0
20250314,184500,9861895500,61300,61300,61300,61300,0
20250314,184400,9861895500,61300,61300,61300,61300,0
20250314,184300,9861895500,61300,61300,61300,61300,0
20250314,184200,9861895500,61300,61300,61300,61300,0
20250314,184100,9861895500,61300,61300,61300,61300,0
20250314,184000,9861895500,61300,61300,61300,61300,0
20250314,183900,9861895500,61300,61300,61300,61300,0
20250314,183800,9861895500,61300,61300,61300,61300,0
20250314,183700,9861895500,61300,61300,61300,61300,0
20250314,183600,9861895500,61300,61300,61300,61300,0
20250314,183500,9861895500,61300,61300,61300,61300,0
20250314,183400,9861895500,61300,61300,61300,61300,0
20250314,183300,9861895500,61300,61300,61300,61300,0
20250314,183200,9861895500,61300,61300,61300,61300,0
20250314,183100,9861895500,61300,61300,61300,61300,0
20250314,183000,9861895500,61300,61300,61300,61300,0
20250314,182900,9861895500,61300,61300,61300,61300,0
20250314,182800,9861895500,61300,61300,61300,61300,0
20250314,182700,9861895500,61300,61300,61300,61300,0
20250314,182600,9861895500,61300,61300,61300,61300,0
20250314,182500,9861895500,61300,61300,61300,61300,0
20250314,182400,9861895500,61300,61300,61300,61300,0
20250314,182300,9861895500,61300,61300,61300,61300,15322
20250314,182200,9861895500,61300,61300,61300,61300,0
20250314,182100,9861895500,61300,61300,61300,61300,0
20250314,182000,9861895500,61300,61300,61300,61300,0
20250314,181900,9861895500,61300,61300,61300,61300,0
20250314,181800,9861895500,61300,61300,61300,61300,0
20250314,181700,9861895500,61300,61300,61300,61300,0
20250314,181600,9861895500,61300,61300,61300,61300,0
20250314,181500,9861895500,61300,61300,61300,61300,0
20250314,181400,9861895500,61300,61300,61300,61300,0
20250314,181300,9861895500,61300,61300,61300,61300,0
20250314,181200,9861895500,61300,61300,61300,61300,0
20250314,181100,9861895500,61300,61300,61300,61300,0
20250314,181000,9861895500,61300,61300,61300,61300,0
20250314,180900,9861895500,61300,61300,61300,61300,0
20250314,180800,9861895500,61300,61300,61300,61300,0
20250314,180700,9861895500,61300,61300,61300,61300,0
20250314,180600,9861895500,61300,61300,61300,61300,0
20250314,180500,9861895500,61300,61300,61300,61300,0
20250314,180400,9861895500,61300,61300,61300,61300,0
20250314,180300,9861895500,61300,61300,61300,61300,0
20250314,180200,9861895500,61300,61300,61300,61300,0
20250314,180100,9861895500,61300,61300,61300,61300,0
20250314,180000,9861895500,61300,61300,61300,61300,0
20250314,175900,9861895500,61300,61300,61300,61300,0
20250314,175800,9861895500,61300,61300,61300,61300,0
20250314,175700,9861895500,61300,61300,61300,61300,0
20250314,175600,9861895500,61300,61300,61300,61300,0
20250314,175500,9861895500,61300,61300,61300,61300,0
20250314,175400,9861895500,61300,61300,61300,61300,0
20250314,175300,9861895500,61300,61300,61300,61300,15322
20250314,175200,9861895500,61300,61300,61300,61300,0
20250314,175100,9861895500,61300,61300,61300,61300,0
20250314,175000,9861895500,61300,61300,61300,61300,0
20250314,174900,9861895500,61300,61300,61300,61300,0
20250314,174800,9861895500,61300,61300,61300,61300,0
20250314,174700,9861895500,61300,61300,61300,61300,0
20250314,174600,9861895500,61300,61300,61300,61300,0
20250314,174500,9861895500,61300,61300,61300,61300,0
20250314,174400,9861895500,61300,61300,61300,61300,0
20250314,174300,9861895500,61300,61300,61300,61300,0
20250314,174200,9861895500,61300,61300,61300,61300,0
20250314,174100,9861895500,61300,61300,61300,61300,0
20250314,174000,9861895500,61300,61300,61300,61300,0
20250314,173900,9861895500,61300,61300,61300,61300,0
20250314,173800,9861895500,61300,61300,61300,61300,0
20250314,173700,9861895500,61300,61300,61300,61300,0
20250314,173600,9861895500,61300,61300,61300,61300,0
20250314,173500,9861895500,61300,61300,61300,61300,0
20250314,173400,9861895500,61300,61300,61300,61300,0
20250314,173300,9861895500,61300,61300,61300,61300,0
20250314,173200,9861895500,61300,61300,61300,61300,0
20250314,173100,9861895500,61300,61300,61300,61300,0
20250314,173000,9861895500,61300,61300,61300,61300,0
20250314,172900,9861895500,61300,61300,61300,61300,0
20250314,172800,9861895500,61300,61300,61300,61300,0
20250314,172700,9861895500,61300,61300,61300,61300,0
20250314,172600,9861895500,61300,61300,61300,61300,0
20250314,172500,9861895500,61300,61300,61300,61300,0
20250314,172400,9861895500,61300,61300,61300,61300,0
20250314,172300,9861895500,61300,61300,61300,61300,15322
20250314,172200,9861895500,61300,61300,61300,61300,0
20250314,172100,9861895500,61300,61300,61300,61300,0
20250314,172000,9861895500,61300,61300,61300,61300,0
20250314,171900,9861895500,61300,61300,61300,61300,0
20250314,171800,9861895500,61300,61300,61300,61300,0
20250314,171700,9861895500,61300,61300,61300,61300,0
20250314,171600,9861895500,61300,61300,61300,61300,0
20250314,171500,9861895500,61300,61300,61300,61300,0
20250314,171400,9861895500,61300,61300,61300,61300,0
20250314,171300,9861895500,61300,61300,61300,61300,0
20250314,171200,9861895500,61300,61300,61300,61300,0
20250314,171100,9861895500,61300,61300,61300,61300,0
20250314,171000,9861895500,61300,61300,61300,61300,0
20250314,170900,9861895500,61300,61300,61300,61300,0
20250314,170800,9861895500,61300,61300,61300,61300,0
20250314,170700,9861895500,61300,61300,61300,61300,0
20250314,170600,9861895500,61300,61300,61300,61300,0
20250314,170500,9861895500,61300,61300,61300,61300,0
20250314,170400,9861895500,61300,61300,61300,61300,0
20250314,170300,9861895500,61300,61300,61300,61300,0
20250314,170200,9861895500,61300,61300,61300,61300,0
20250314,170100,9861895500,61300,61300,61300,61300,0
20250314,170000,9861895500,61300,61300,61300,61300,0
20250314,165900,9861895500,61300,61300,61300,61300,0
20250314,165800,9861895500,61300,61300,61300,61300,0
20250314,165700,9861895500,61300,61300,61300,61300,0
20250314,165600,9861895500,61300,61300,61300,61300,0
20250314,165500,9861895500,61300,61300,61300,61300,0
20250314,165400,9861895500,61300,61300,61300,61300,0
20250314,165300,9861895500,61300,61300,61300,61300,15322
20250314,165200,9861895500,61300,61300,61300,61300,0
20250314,165100,9861895500,61300,61300,61300,61300,0
20250314,165000,9861895500,61300,61300,61300,61300,0
20250314,164900,9861895500,61300,61300,61300,61300,0
20250314,164800,9861895500,61300,61300,61300,61300,0
20250314,164700,9861895500,61300,61300,61300,61300,0
20250314,164600,9861895500,61300,61300,61300,61300,0
20250314,164500,9861895500,61300,61300,61300,61300,0
20250314,164400,9861895500,61300,61300,61300,61300,0
20250314,164300,9861895500,61300,61300,61300,61300,0
20250314,164200,9861895500,61300,61300,61300,61300,0
20250314,164100,9861895500,61300,61300,61300,61300,0
20250314,164000,9861895500,61300,61300,61300,61300,0
20250314,163900,9861895500,61300,61300,61300,61300,0
20250314,163800,9861895500,61300,61300,61300,61300,0
20250314,163700,9861895500,61300,61300,61300,61300,0
20250314,163600,9861895500,61300,61300,61300,61300,0
20250314,163500,9861895500,61300,61300,61300,61300,0
20250314,163400,9861895500,61300,61300,61300,61300,0
20250314,163300,9861895500,61300,61300,61300,61300,0
20250314,163200,9861895500,61300,61300,61300,61300,0
20250314,163100,9861895500,61300,61300,61300,61300,0
20250314,163000,9861895500,61300,61300,61300,61300,0
20250314,162900,9861895500,61300,61300,61300,61300,0
20250314,162800,9861895500,61300,61300,61300,61300,0
20250314,162700,9861895500,61300,61300,61300,61300,0
20250314,162600,9861895500,61300,61300,61300,61300,0
20250314,162500,9861895500,61300,61300,61300,61300,0
20250314,162400,9861895500,61300,61300,61300,61300,0
20250314,162300,9861895500,61300,61300,61300,61300,15322
20250314,162200,9861895500,61300,61300,61300,61300,0
20250314,162100,9861895500,61300,61300,61300,61300,0
20250314,162000,9861895500,61300,61300,61300,61300,0
20250314,161900,9861895500,61300,61300,61300,61300,0
20250314,161800,9861895500,61300,61300,61300,61300,0
20250314,161700,9861895500,61300,61300,61300,61300,0
20250314,161600,9861895500,61300,61300,61300,61300,0
20250314,161500,9861895500,61300,61300,61300,61300,0
20250314,161400,9861895500,61300,61300,61300,61300,0
20250314,161300,9861895500,61300,61300,61300,61300,0
20250314,161200,9861895500,61300,61300,61300,61300,0
20250314,161100,9861895500,61300,61300,61300,61300,0
20250314,161000,9861895500,61300,61300,61300,61300,0
20250314,160900,9861895500,61300,61300,61300,61300,0
20250314,160800,9861895500,61300,61300,61300,61300,0
20250314,160700,9861895500,61300,61300,61300,61300,0
20250314,160600,9861895500,61300,61300,61300,61300,0
20250314,160500,9861895500,61300,61300,61300,61300,0
20250314,160400,9861895500,61300,61300,61300,61300,0
20250314,160300,9861895500,61300,61300,61300,61300,0
20250314,160200,9861895500,61300,61300,61300,61300,0
20250314,160100,9861895500,61300,61300,61300,61300,0
20250314,160000,9861895500,61300,61300,61300,61300,0
20250314,155900,9861895500,61300,61300,61300,61300,0
20250314,155800,9861895500,61300,61300,61300,61300,0
20250314,155700,9861895500,61300,61300,61300,61300,0
20250314,155600,9861895500,61300,61300,61300,61300,0
20250314,155500,9861895500,61300,61300,61300,61300,0
20250314,155400,9861895500,61300,61300,61300,61300,0
20250314,155300,9861895500,61300,61300,61300,61300,15322
20250314,155200,9861895500,61300,61300,61300,61300,0
20250314,155100,9861895500,61300,61300,61300,61300,0
20250314,155000,9861895500,61300,61300,61300,61300,0
20250314,154900,9861895500,61300,61300,61300,61300,0
20250314,154800,9861895500,61300,61300,61300,61300,0
20250314,154700,9861895500,61300,61300,61300,61300,0
20250314,154600,9861895500,61300,61300,61300,61300,0
20250314,154500,9861895500,61300,61300,61300,61300,0
20250314,154400,9861895500,61300,61300,61300,61300,0
20250314,154300,9861895500,61300,61300,61300,61300,0
20250314,154200,9861895500,61300,61300,61300,61300,0
20250314,154100,9861895500,61300,61300,61300,61300,0
20250314,154000,9861895500,61300,61300,61300,61300,0
20250314,153900,9861895500,61300,61300,61300,61300,0
20250314,153800,9861895500,61300,61300,61300,61300,0
20250314,153700,9861895500,61300,61300,61300,61300,0
20250314,153600,9861895500,61300,61300,61300,61300,0
20250314,153500,9861895500,61300,61300,61300,61300,0
20250314,153400,9861895500,61300,61300,61300,61300,0
20250314,153300,9861895500,61300,61300,61300,61300,0
20250314,153200,9861895500,61300,61300,61300,61300,0
20250314,153100,9861895500,61300,61300,61300,61300,0
20250314,153000,9861895500,61300,61300,61300,61300,15322
20250314,152900,8922656900,61800,61800,61800,61800,0
20250314,152800,8922656900,61800,61800,61800,61800,0
20250314,152700,8922656900,61800,61800,61800,61800,0
20250314,152600,8922656900,61800,61800,61800,61800,0
20250314,152500,8922656900,61800,61800,61800,61800,0
20250314,152400,8922656900,61800,61800,61800,61800,0
20250314,152300,8922656900,61800,61800,61800,61800,0
20250314,152200,8922656900,61800,61800,61800,61800,0
20250314,152100,8922656900,61800,61800,61800,61800,0
20250314,152000,8922656900,61800,61800,61800,61800,0
20250314,151900,8922656900,61800,61500,61800,61500,303
20250314,151800,8903980300,61500,61600,61800,61500,402
20250314,151700,8879198100,61600,61500,61700,61500,754
20250314,151600,8832780500,61500,61600,61700,61500,542
20250314,151500,8799406400,61600,61500,61900,61500,1443
20250314,151400,8710413300,61500,61600,61700,61500,673
20250314,151300,8668947200,61700,61500,61800,61500,626
20250314,151200,8630365000,61500,61600,61900,61500,787
20250314,151100,8581862600,61700,61800,61900,61600,522
20250314,151000,8549676000,61900,61800,61900,61600,971
20250314,150900,8489809000,61800,61600,61900,61600,710
20250314,150800,8445944900,61600,61800,61800,61600,552
20250314,150700,8411872200,61800,61800,62000,61800,521
20250314,150600,8379653700,61800,61700,61800,61700,511
20250314,150500,8348110250,61700,61700,61800,61700,269
20250314,150400,8331503450,61700,61700,61800,61700,517
20250314,150300,8299597050,61700,62000,62000,61700,709
20250314,150200,8255704550,62000,61600,62000,61600,1278
20250314,150100,8176637250,61600,61700,61900,61600,472
20250314,150000,8147534550,61800,61900,61900,61600,424
20250314,145900,8121384550,61600,61600,61900,61500,577
20250314,145800,8085788050,61700,61800,61800,61600,533
20250314,145700,8052921550,61800,61700,61800,61600,568
20250314,145600,8017891850,61700,61600,61700,61500,624
20250314,145500,7979457950,61700,61700,61700,61600,370
20250314,145400,7956652850,61700,61700,61700,61600,382
20250314,145300,7933109050,61700,61700,61800,61600,440
20250314,145200,7905950750,61700,61700,61800,61600,257
20250314,145100,7890088050,61700,61700,61800,61600,482
20250314,145000,7860342650,61800,61700,61800,61700,329
20250314,144900,7840030350,61800,61700,61800,61600,494
20250314,144800,7809554450,61700,61700,61900,61600,882
20250314,144700,7755089150,61700,61600,61700,61600,493
20250314,144600,7724704750,61600,61700,61700,61600,282
20250314,144500,7707312850,61700,61800,61800,61600,282
20250314,144400,7689920050,61800,61800,61800,61700,383
20250314,144300,7666275650,61900,61700,61900,61600,505
20250314,144200,7635126250,61800,61900,61900,61700,483
20250314,144100,7605292550,61900,61800,61900,61800,286
20250314,144000,7587610350,61900,61700,61900,61700,497
20250314,143900,7556917750,61800,61700,61800,61600,368
20250314,143800,7534211750,61700,61800,61800,61600,353
20250314,143700,7512429750,61800,61700,61800,61600,420
20250314,143600,7486511150,61700,61700,61800,61700,434
20250314,143500,7459722250,61800,61700,61800,61700,366
20250314,143400,7437126550,61800,61700,61900,61700,372
20250314,143300,7414141450,61700,61900,61900,61700,468
20250314,143200,7385225350,62100,61800,62100,61800,518
20250314,143100,7353191150,61800,61800,62100,61700,366
20250314,143000,7330555350,62100,61800,62100,61700,508
20250314,142900,7299166150,61800,61700,61900,61700,181
20250314,142800,7287989350,61700,61800,61900,61700,401
20250314,142700,7263219150,61900,61800,61900,61800,980
20250314,142600,7202652150,61800,62000,62000,61800,364
20250314,142500,7180130750,62000,61900,62100,61800,623
20250314,142400,7141519050,61900,61900,62000,61900,314
20250314,142300,7122077450,62000,62000,62100,61900,435
20250314,142200,7095117250,62100,62000,62100,62000,344
20250314,142100,7073772050,62100,62100,62100,62000,369
20250314,142000,7050881850,62100,62000,62100,61900,484
20250314,141900,7020872050,62100,62000,62100,62000,296
20250314,141800,7002511250,62200,62000,62200,62000,491
20250314,141700,6972037350,62100,62000,62200,61900,577
20250314,141600,6936205050,62000,62000,62100,61900,577
20250314,141500,6900438250,62000,62000,62000,61900,250
20250314,141400,6884954450,62000,62000,62200,61800,749
20250314,141300,6838529650,62000,61900,62100,61800,680
20250314,141200,6796425650,62000,62000,62000,61800,404
20250314,141100,6771415150,62000,61900,62200,61800,1061
20250314,141000,6705585650,61900,61900,61900,61800,349
20250314,140900,6684007350,62000,61900,62000,61800,572
20250314,140800,6648616550,62100,61800,62200,61700,1255
20250314,140700,6570837350,61800,61800,61800,61700,478
20250314,140600,6541331050,61800,61700,61800,61600,458
20250314,140500,6513062750,61800,61700,61800,61700,437
20250314,140400,6486074550,61600,61800,61800,61600,457
20250314,140300,6457871250,61800,61800,61900,61700,530
20250314,140200,6425139450,61900,61900,61900,61800,299
20250314,140100,6406646450,61900,62100,62100,61900,505
20250314,140000,6375364850,62100,61900,62200,61900,641
20250314,135900,6335610750,62000,62000,62100,61900,357
20250314,135800,6313492350,62100,61800,62100,61800,605
20250314,135700,6276050350,61800,61800,61900,61800,477
20250314,135600,6246561450,61900,61800,61900,61700,576
20250314,135500,6210947850,61800,61800,61900,61800,334
20250314,135400,6190299650,61900,61800,61900,61800,524
20250314,135300,6157900850,61900,61900,61900,61800,376
20250314,135200,6134647450,61800,61900,61900,61800,482
20250314,135100,6104855950,62100,61900,62200,61800,691
20250314,135000,6062075850,61900,61900,62000,61800,344
20250314,134900,6040793850,62000,61800,62000,61800,675
20250314,134800,5999020750,61900,62000,62000,61800,289
20250314,134700,5981139450,62000,62000,62200,61900,647
20250314,134600,5941028050,62000,61900,62000,61800,458
20250314,134500,5912669050,62000,62000,62000,61900,384
20250314,134400,5888893450,62000,62000,62000,61900,510
20250314,134300,5857310650,62000,62000,62300,61900,572
20250314,134200,5821817550,62100,62000,62200,62000,331
20250314,134100,5801263750,62000,62100,62200,62000,563
20250314,134000,5766316150,62100,62200,62200,62100,1412
20250314,133900,5678512950,62200,62100,62200,62000,110
20250314,133800,5671688250,62100,62100,62200,62100,152
20250314,133700,5662247650,62200,62100,62200,62100,359
20250314,133600,5639939650,62000,62000,62100,61900,160
20250314,133500,5630016550,61900,62000,62100,61900,339
20250314,133400,5608994050,62000,62000,62000,62000,77
20250314,133300,5604220050,61900,61900,62000,61800,418
20250314,133200,5578324050,61900,62000,62000,61800,95
20250314,133100,5572441950,61900,61900,62000,61900,64
20250314,133000,5568479850,61900,61900,62000,61900,22
20250314,132900,5567117850,62000,62000,62000,61900,58
20250314,132800,5563525050,62000,62000,62100,61900,37
20250314,132700,5561231350,62100,62000,62100,61900,316
20250314,132600,5541636750,62000,62000,62100,62000,63
20250314,132500,5537729050,62000,62100,62100,62000,183
20250314,132400,5526378550,62100,62000,62100,62000,13
20250314,132300,5525572150,62000,62200,62200,62000,181
20250314,132200,5514329650,62200,62200,62200,62100,90
20250314,132100,5508738050,62200,62100,62200,62100,293
20250314,132000,5490537650,62100,62100,62200,62100,480
20250314,131900,5460727750,62200,62200,62200,62200,5
20250314,131800,5460416750,62200,62200,62200,62200,222
20250314,131700,5446608350,62100,61900,62200,61900,878
20250314,131600,5392144450,62000,61900,62000,61900,65
20250314,131500,5388118950,62000,62000,62000,61900,106
20250314,131400,5381554550,62000,62000,62000,61900,77
20250314,131300,5376785850,62000,62000,62000,61900,65
20250314,131200,5372760650,62000,61900,62000,61800,203
20250314,131100,5360192250,62000,62000,62000,61900,55
20250314,131000,5356785150,61900,62000,62000,61900,69
20250314,130900,5352513750,61900,61900,62000,61900,100
20250314,130800,5346323650,62000,62000,62000,61900,71
20250314,130700,5341926550,62000,61900,62000,61900,90
20250314,130600,5336353150,62000,61900,62000,61900,134
20250314,130500,5328053150,61900,61900,62000,61900,131
20250314,130400,5319940550,62000,61900,62000,61900,54
20250314,130300,5316596850,62000,62000,62000,61900,90
20250314,130200,5311022750,62000,62000,62000,61900,39
20250314,130100,5308608450,61900,62000,62000,61900,63
20250314,130000,5304707750,62100,62000,62100,62000,103
20250314,125900,5298318350,62000,62000,62100,62000,136
20250314,125800,5289882900,62100,62100,62100,62000,103
20250314,125700,5283494300,62100,62000,62100,62000,53
20250314,125600,5280206700,62100,62100,62100,62100,11
20250314,125500,5279523600,62000,62100,62100,62000,26
20250314,125400,5277911100,62100,62100,62100,62100,32
20250314,125300,5275923900,62000,62000,62200,62000,1298
20250314,125200,5195358000,61900,61900,62000,61900,49
20250314,125100,5192323100,62000,61900,62000,61900,17
20250314,125000,5191270600,62000,61800,62000,61800,853
20250314,124900,5138441600,61800,61900,61900,61800,7
20250314,124800,5138008600,61900,61900,61900,61900,403
20250314,124700,5113062900,61900,61900,61900,61800,102
20250314,124600,5106756000,61900,61800,61900,61800,81
20250314,124500,5101747900,61700,61800,61900,61700,332
20250314,124400,5081225200,61800,61800,61900,61800,71
20250314,124300,5076835500,61900,61900,61900,61800,82
20250314,124200,5071766300,61800,61800,61800,61800,52
20250314,124100,5068552700,61800,61900,61900,61800,4
20250314,124000,5068305400,61900,61900,61900,61800,59
20250314,123900,5064657200,61900,61800,62000,61800,201
20250314,123800,5052217000,62000,61900,62000,61900,226
20250314,123700,5038224900,62000,61900,62000,61900,55
20250314,123600,5034818900,62000,62000,62000,61900,24
20250314,123500,5033332600,61900,61900,62000,61900,94
20250314,123400,5027511400,62000,62000,62000,62000,3
20250314,123300,5027325400,62000,61900,62100,61800,509
20250314,123200,4995813100,61900,61800,61900,61800,43
20250314,123100,4993154400,61900,61800,61900,61800,111
20250314,123000,4986291600,61800,61900,61900,61800,83
20250314,122900,4981156900,61900,61800,61900,61800,112
20250314,122800,4974232200,61800,61900,61900,61800,59
20250314,122700,4970584900,61900,61800,61900,61800,101
20250314,122600,4964342600,61900,61800,61900,61800,83
20250314,122500,4959210500,61800,61900,61900,61800,28
20250314,122400,4957477500,61900,61900,62000,61900,150
20250314,122300,4948190500,61900,62000,62000,61900,11
20250314,122200,4947509400,62000,62000,62000,61900,353
20250314,122100,4925655900,61900,62000,62000,61900,223
20250314,122000,4911838000,62000,61900,62000,61900,28
20250314,121900,4910104100,62000,62000,62000,61900,8
20250314,121800,4909608400,62000,61900,62000,61900,410
20250314,121700,4884225300,61900,61800,61900,61800,167
20250314,121600,4873900400,61900,61900,61900,61800,13
20250314,121500,4873095800,61900,61800,61900,61800,24
20250314,121400,4871611800,61800,61800,61800,61800,2
20250314,121300,4871488200,61900,61900,61900,61900,3
20250314,121200,4871302500,61900,61800,61900,61800,19
20250314,121100,4870128100,61800,61900,62000,61800,454
20250314,121000,4841999300,61900,61800,61900,61700,824
20250314,120900,4791056600,61800,61800,61900,61700,236
20250314,120800,4776475100,61800,61800,61900,61800,103
20250314,120700,4770106700,61900,61900,61900,61800,44
20250314,120600,4767386100,61800,61900,61900,61800,159
20250314,120500,4757556000,61900,61900,61900,61800,60
20250314,120400,4753844700,61900,61900,61900,61800,12
20250314,120300,4753102000,61900,61900,61900,61800,145
20250314,120200,4744131100,61900,61800,61900,61800,88
20250314,120100,4738691000,61900,61900,61900,61800,87
20250314,120000,4733311400,61900,61900,61900,61800,90
20250314,115900,4727745200,61800,61900,61900,61800,59
20250314,115800,4724094800,61900,61800,61900,61800,97
20250314,115700,4718097300,61900,61900,61900,61800,18
20250314,115600,4716983300,61900,61800,61900,61800,128
20250314,115500,4709069500,61900,61900,61900,61800,63
20250314,115400,4705172800,61900,61800,61900,61800,69
20250314,115300,4700905800,61900,62000,62000,61900,136
20250314,115200,4692483500,62000,62000,62000,61800,194
20250314,115100,4680468700,62000,62000,62000,62000,29
20250314,115000,4678670700,62000,62000,62000,62000,10
20250314,114900,4678050700,62000,62000,62000,61900,29
20250314,114800,4676252900,62000,62100,62100,61800,102
20250314,114700,4669936900,62100,62000,62100,61800,220
20250314,114600,4656301500,62100,62100,62100,62000,69
20250314,114500,4652020300,62100,62100,62100,62100,10
20250314,114400,4651399300,62100,62100,62100,61900,128
20250314,114300,4643466100,62100,62000,62100,61900,417
20250314,114200,4617622600,62000,62100,62100,62000,125
20250314,114100,4609869000,62100,62100,62100,62000,81
20250314,114000,4604845300,62100,62100,62100,62000,20
20250314,113900,4603604800,62100,62100,62100,62000,209
20250314,113800,4590643100,62100,62000,62100,61900,352
20250314,113700,4568815200,62000,62000,62000,62000,12
20250314,113600,4568071200,61900,62000,62000,61900,46
20250314,113500,4565219800,62000,62100,62100,61900,85
20250314,113400,4559949400,62100,62100,62100,62000,234
20250314,113300,4545434400,61900,62100,62100,61900,159
20250314,113200,4535571000,62100,62100,62100,62100,9
20250314,113100,4535012100,62100,62100,62100,62000,83
20250314,113000,4529862800,62100,61900,62100,61800,1650
20250314,112900,4427630200,61900,61900,61900,61800,133
20250314,112800,4419404000,61900,61800,61900,61800,86
20250314,112700,4414084600,61800,61800,61900,61800,40
20250314,112600,4411610400,61900,61900,61900,61800,190
20250314,112500,4399853100,61900,61900,61900,61800,28
20250314,112400,4398121200,62000,62000,62000,61800,309
20250314,112300,4378991500,62000,61900,62000,61900,91
20250314,112200,4373355350,61900,62000,62000,61900,74
20250314,112100,4368772150,62000,61900,62000,61900,127
20250314,112000,4360905950,62000,62000,62000,61900,89
20250314,111900,4355393650,62000,62000,62000,61900,120
20250314,111800,4347961250,62000,62000,62000,61900,239
20250314,111700,4333160950,62000,62000,62000,61900,170
20250314,111600,4322636450,62000,62100,62100,62000,184
20250314,111500,4311227950,62100,62100,62100,62000,78
20250314,111400,4306387250,62100,61900,62200,61900,969
20250314,111300,4246262850,62000,62000,62000,61900,62
20250314,111200,4242422250,62000,61900,62000,61900,181
20250314,111100,4231213850,62000,62000,62000,61900,100
20250314,111000,4225019850,62000,61900,62000,61900,62
20250314,110900,4221179850,62000,61900,62000,61900,150
20250314,110800,4211889450,62000,62000,62100,61900,66
20250314,110700,4207799550,62000,62000,62100,61800,255
20250314,110600,4191992550,62000,61900,62000,61900,184
20250314,110500,4180597350,62100,62100,62100,61900,545
20250314,110400,4146806950,62100,62200,62200,62000,238
20250314,110300,4132031250,62200,62200,62200,62100,47
20250314,110200,4129108050,62100,62200,62200,62100,81
20250314,110100,4124076850,62200,62100,62200,62000,642
20250314,110000,4084212650,62100,62200,62200,62100,49
20250314,105900,4081165650,62100,62200,62300,62100,397
20250314,105800,4056479250,62200,62100,62200,62100,194
20250314,105700,4044424150,62000,62100,62100,62000,120
20250314,105600,4036974250,62000,62000,62100,62000,341
20250314,105500,4015806050,62000,62100,62100,62000,125
20250314,105400,4008055350,62000,62000,62100,62000,160
20250314,105300,3998124450,62000,62100,62100,62000,269
20250314,105200,3981442650,62100,62200,62200,62000,2062
20250314,105100,3853403550,62100,62200,62200,62100,118
20250314,105000,3846064950,62200,62300,62300,62100,381
20250314,104900,3822367150,62300,62200,62300,62200,113
20250314,104800,3815327650,62300,62300,62300,62200,37
20250314,104700,3813022650,62300,62400,62400,62200,162
20250314,104600,3802930950,62300,62400,62400,62300,72
20250314,104500,3798444450,62300,62300,62400,62200,755
20250314,104400,3751400450,62300,62300,62300,62200,68
20250314,104300,3747165950,62300,62300,62300,62200,72
20250314,104200,3742680750,62200,62300,62300,62200,276
20250314,104100,3725498050,62300,62200,62300,62200,36
20250314,104000,3723258650,62200,62300,62300,62200,90
20250314,103900,3717651950,62300,62300,62300,62300,98
20250314,103800,3711546550,62300,62300,62300,62250,102
20250314,103700,3705192450,62300,62300,62300,62200,65
20250314,103600,3701145050,62300,62400,62400,62300,286
20250314,103500,3683324250,62400,62300,62400,62300,318
20250314,103400,3663512450,62300,62300,62300,62200,127
20250314,103300,3655601550,62300,62400,62400,62300,359
20250314,103200,3633232050,62400,62400,62400,62350,49
20250314,103100,3630174500,62400,62500,62600,62400,4479
20250314,103000,3350251500,62500,62600,62600,62500,112
20250314,102900,3343250700,62600,62600,62700,62500,2305
20250314,102800,3198962400,62600,62500,62600,62500,559
20250314,102700,3163973600,62500,62600,62600,62500,714
20250314,102600,3119289100,62600,62600,62600,62500,128
20250314,102500,3111283300,62600,62600,62600,62500,186
20250314,102400,3099645800,62600,62500,62600,62400,1284
20250314,102300,3019356900,62500,62600,62700,62300,4672
20250314,102200,2726954000,62700,62600,62700,62500,1640
20250314,102100,2624285600,62600,62600,62700,62500,1239
20250314,102000,2546659600,62500,62500,62500,62300,701
20250314,101900,2502902100,62500,62500,62700,62400,1980
20250314,101800,2379118600,62400,62200,62400,62100,1986
20250314,101700,2255377300,62200,62100,62200,62100,462
20250314,101600,2226681700,62200,62200,62200,62100,1129
20250314,101500,2156473800,62100,62100,62200,62100,53
20250314,101400,2153177400,62100,62200,62200,62000,118
20250314,101300,2145847400,62200,62000,62200,62000,691
20250314,101200,2102917900,62100,62100,62100,62000,246
20250314,101100,2087659350,62000,62000,62100,62000,1245
20250314,101000,2010468650,62100,62000,62100,62000,207
20250314,100900,1997623050,62100,62100,62100,62000,307
20250314,100800,1978562550,62100,62200,62200,62000,880
20250314,100700,1923895850,62100,61700,62200,61700,2826
20250314,100600,1748738950,61700,61700,61700,61600,68
20250314,100500,1744544050,61700,61600,61700,61500,190
20250314,100400,1732834450,61600,61500,61600,61500,849
20250314,100300,1680544950,61500,61450,61500,61400,1079
20250314,100200,1614209400,61400,61400,61500,61400,253
20250314,100100,1598670650,61500,61300,61500,61200,1164
20250314,100000,1527253650,61300,61200,61300,61100,1030
20250314,095900,1464289150,61200,61300,61300,61100,163
20250314,095800,1454312650,61300,61300,61300,61300,25
20250314,095700,1452780150,61200,61200,61300,61200,119
20250314,095600,1445491500,61200,61250,61300,61200,179
20250314,095500,1434534200,61300,61300,61300,61300,7
20250314,095400,1434105100,61300,61300,61300,61300,14
20250314,095300,1433246900,61100,61400,61400,61100,511
20250314,095200,1401933900,61400,61400,61400,61400,5
20250314,095100,1401626900,61300,61300,61300,61200,234
20250314,095000,1387291500,61400,61350,61400,61300,120
20250314,094900,1379930350,61350,61400,61400,61350,11
20250314,094800,1379255050,61400,61400,61400,61400,2
20250314,094700,1379132250,61300,61300,61400,61300,342
20250314,094600,1358165050,61200,61200,61300,61000,241
20250314,094500,1343425450,61100,61300,61300,61100,327
20250314,094400,1323420750,61300,61300,61300,61200,412
20250314,094300,1298167050,61300,61300,61300,61300,101
20250314,094200,1291975750,61400,61400,61400,61200,122
20250314,094100,1284497150,61400,61400,61400,61300,119
20250314,094000,1277199250,61400,61500,61500,61300,202
20250314,093900,1264800550,61400,61200,61500,61200,471
20250314,093800,1235918350,61300,61200,61300,61200,186
20250314,093700,1224532150,61200,61300,61300,61100,153
20250314,093600,1215170750,61300,61300,61400,61100,84
20250314,093500,1210031850,61400,61400,61400,61200,205
20250314,093400,1197470250,61300,61400,61400,61300,359
20250314,093300,1175458350,61400,61400,61400,61300,67
20250314,093200,1171344750,61300,61100,61300,61100,565
20250314,093100,1136770650,61200,61100,61200,61000,197
20250314,093000,1124734950,61200,61000,61200,60900,550
20250314,092900,1091181150,61100,61100,61100,61000,200
20250314,092800,1078968850,61100,61200,61200,61100,284
20250314,092700,1061615050,61200,61200,61200,61100,255
20250314,092600,1046009650,61200,61200,61300,61200,161
20250314,092500,1036154250,61200,61200,61200,61200,153
20250314,092400,1026790650,61200,61200,61200,61200,29
20250314,092300,1025015850,61200,61200,61200,61200,6
20250314,092200,1024648650,61300,61300,61400,60800,1657
20250314,092100,923430550,61400,61200,61400,61200,625
20250314,092000,885113150,61300,61300,61300,61200,113
20250314,091900,878187850,61300,61300,61300,61100,676
20250314,091800,836813850,61300,61300,61400,61100,137
20250314,091700,828420550,61300,61000,61500,61000,149
20250314,091600,819301150,60800,60900,61000,60800,758
20250314,091500,773092050,61000,60700,61000,60700,618
20250314,091400,735502050,60800,60800,60900,60700,448
20250314,091300,708265550,60800,60900,61200,60600,430
20250314,091200,682107850,60500,60800,61000,60500,1835
20250314,091100,570611250,60900,60900,61000,60800,389
20250314,091000,546937700,60900,61000,61100,60300,2208
20250314,090900,412773800,61100,61200,61200,61100,1101
20250314,090800,345440900,61300,61400,61400,61200,247
20250314,090700,330285300,61400,61600,61600,61400,401
20250314,090600,305646400,61500,61500,61500,61400,667
20250314,090500,264644000,61500,61800,61900,61400,1517
20250314,090400,171150900,61700,61700,61800,61600,135
20250314,090300,162820100,61700,61700,61800,61700,627
20250314,090200,124134000,61700,61600,61900,61500,210
20250314,090100,111172500,61600,61900,61900,61600,208
20250314,090000,98314300,61600,61700,61900,61600,1592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 202300 9861895500 61300 61300 61300 61300 15322
3 20250314 202200 9861895500 61300 61300 61300 61300 0
4 20250314 202100 9861895500 61300 61300 61300 61300 0
5 20250314 202000 9861895500 61300 61300 61300 61300 0
6 20250314 201900 9861895500 61300 61300 61300 61300 0
7 20250314 201800 9861895500 61300 61300 61300 61300 0
8 20250314 201700 9861895500 61300 61300 61300 61300 0
9 20250314 201600 9861895500 61300 61300 61300 61300 0
10 20250314 201500 9861895500 61300 61300 61300 61300 0
11 20250314 201400 9861895500 61300 61300 61300 61300 0
12 20250314 201300 9861895500 61300 61300 61300 61300 0
13 20250314 201200 9861895500 61300 61300 61300 61300 0
14 20250314 201100 9861895500 61300 61300 61300 61300 0
15 20250314 201000 9861895500 61300 61300 61300 61300 0
16 20250314 200900 9861895500 61300 61300 61300 61300 0
17 20250314 200800 9861895500 61300 61300 61300 61300 0
18 20250314 200700 9861895500 61300 61300 61300 61300 0
19 20250314 200600 9861895500 61300 61300 61300 61300 0
20 20250314 200500 9861895500 61300 61300 61300 61300 0
21 20250314 200400 9861895500 61300 61300 61300 61300 0
22 20250314 200300 9861895500 61300 61300 61300 61300 0
23 20250314 200200 9861895500 61300 61300 61300 61300 0
24 20250314 200100 9861895500 61300 61300 61300 61300 0
25 20250314 200000 9861895500 61300 61300 61300 61300 0
26 20250314 195900 9861895500 61300 61300 61300 61300 0
27 20250314 195800 9861895500 61300 61300 61300 61300 0
28 20250314 195700 9861895500 61300 61300 61300 61300 0
29 20250314 195600 9861895500 61300 61300 61300 61300 0
30 20250314 195500 9861895500 61300 61300 61300 61300 0
31 20250314 195400 9861895500 61300 61300 61300 61300 0
32 20250314 195300 9861895500 61300 61300 61300 61300 15322
33 20250314 195200 9861895500 61300 61300 61300 61300 0
34 20250314 195100 9861895500 61300 61300 61300 61300 0
35 20250314 195000 9861895500 61300 61300 61300 61300 0
36 20250314 194900 9861895500 61300 61300 61300 61300 0
37 20250314 194800 9861895500 61300 61300 61300 61300 0
38 20250314 194700 9861895500 61300 61300 61300 61300 0
39 20250314 194600 9861895500 61300 61300 61300 61300 0
40 20250314 194500 9861895500 61300 61300 61300 61300 0
41 20250314 194400 9861895500 61300 61300 61300 61300 0
42 20250314 194300 9861895500 61300 61300 61300 61300 0
43 20250314 194200 9861895500 61300 61300 61300 61300 0
44 20250314 194100 9861895500 61300 61300 61300 61300 0
45 20250314 194000 9861895500 61300 61300 61300 61300 0
46 20250314 193900 9861895500 61300 61300 61300 61300 0
47 20250314 193800 9861895500 61300 61300 61300 61300 0
48 20250314 193700 9861895500 61300 61300 61300 61300 0
49 20250314 193600 9861895500 61300 61300 61300 61300 0
50 20250314 193500 9861895500 61300 61300 61300 61300 0
51 20250314 193400 9861895500 61300 61300 61300 61300 0
52 20250314 193300 9861895500 61300 61300 61300 61300 0
53 20250314 193200 9861895500 61300 61300 61300 61300 0
54 20250314 193100 9861895500 61300 61300 61300 61300 0
55 20250314 193000 9861895500 61300 61300 61300 61300 0
56 20250314 192900 9861895500 61300 61300 61300 61300 0
57 20250314 192800 9861895500 61300 61300 61300 61300 0
58 20250314 192700 9861895500 61300 61300 61300 61300 0
59 20250314 192600 9861895500 61300 61300 61300 61300 0
60 20250314 192500 9861895500 61300 61300 61300 61300 0
61 20250314 192400 9861895500 61300 61300 61300 61300 0
62 20250314 192300 9861895500 61300 61300 61300 61300 15322
63 20250314 192200 9861895500 61300 61300 61300 61300 0
64 20250314 192100 9861895500 61300 61300 61300 61300 0
65 20250314 192000 9861895500 61300 61300 61300 61300 0
66 20250314 191900 9861895500 61300 61300 61300 61300 0
67 20250314 191800 9861895500 61300 61300 61300 61300 0
68 20250314 191700 9861895500 61300 61300 61300 61300 0
69 20250314 191600 9861895500 61300 61300 61300 61300 0
70 20250314 191500 9861895500 61300 61300 61300 61300 0
71 20250314 191400 9861895500 61300 61300 61300 61300 0
72 20250314 191300 9861895500 61300 61300 61300 61300 0
73 20250314 191200 9861895500 61300 61300 61300 61300 0
74 20250314 191100 9861895500 61300 61300 61300 61300 0
75 20250314 191000 9861895500 61300 61300 61300 61300 0
76 20250314 190900 9861895500 61300 61300 61300 61300 0
77 20250314 190800 9861895500 61300 61300 61300 61300 0
78 20250314 190700 9861895500 61300 61300 61300 61300 0
79 20250314 190600 9861895500 61300 61300 61300 61300 0
80 20250314 190500 9861895500 61300 61300 61300 61300 0
81 20250314 190400 9861895500 61300 61300 61300 61300 0
82 20250314 190300 9861895500 61300 61300 61300 61300 0
83 20250314 190200 9861895500 61300 61300 61300 61300 0
84 20250314 190100 9861895500 61300 61300 61300 61300 0
85 20250314 190000 9861895500 61300 61300 61300 61300 0
86 20250314 185900 9861895500 61300 61300 61300 61300 0
87 20250314 185800 9861895500 61300 61300 61300 61300 0
88 20250314 185700 9861895500 61300 61300 61300 61300 0
89 20250314 185600 9861895500 61300 61300 61300 61300 0
90 20250314 185500 9861895500 61300 61300 61300 61300 0
91 20250314 185400 9861895500 61300 61300 61300 61300 0
92 20250314 185300 9861895500 61300 61300 61300 61300 15322
93 20250314 185200 9861895500 61300 61300 61300 61300 0
94 20250314 185100 9861895500 61300 61300 61300 61300 0
95 20250314 185000 9861895500 61300 61300 61300 61300 0
96 20250314 184900 9861895500 61300 61300 61300 61300 0
97 20250314 184800 9861895500 61300 61300 61300 61300 0
98 20250314 184700 9861895500 61300 61300 61300 61300 0
99 20250314 184600 9861895500 61300 61300 61300 61300 0
100 20250314 184500 9861895500 61300 61300 61300 61300 0
101 20250314 184400 9861895500 61300 61300 61300 61300 0
102 20250314 184300 9861895500 61300 61300 61300 61300 0
103 20250314 184200 9861895500 61300 61300 61300 61300 0
104 20250314 184100 9861895500 61300 61300 61300 61300 0
105 20250314 184000 9861895500 61300 61300 61300 61300 0
106 20250314 183900 9861895500 61300 61300 61300 61300 0
107 20250314 183800 9861895500 61300 61300 61300 61300 0
108 20250314 183700 9861895500 61300 61300 61300 61300 0
109 20250314 183600 9861895500 61300 61300 61300 61300 0
110 20250314 183500 9861895500 61300 61300 61300 61300 0
111 20250314 183400 9861895500 61300 61300 61300 61300 0
112 20250314 183300 9861895500 61300 61300 61300 61300 0
113 20250314 183200 9861895500 61300 61300 61300 61300 0
114 20250314 183100 9861895500 61300 61300 61300 61300 0
115 20250314 183000 9861895500 61300 61300 61300 61300 0
116 20250314 182900 9861895500 61300 61300 61300 61300 0
117 20250314 182800 9861895500 61300 61300 61300 61300 0
118 20250314 182700 9861895500 61300 61300 61300 61300 0
119 20250314 182600 9861895500 61300 61300 61300 61300 0
120 20250314 182500 9861895500 61300 61300 61300 61300 0
121 20250314 182400 9861895500 61300 61300 61300 61300 0
122 20250314 182300 9861895500 61300 61300 61300 61300 15322
123 20250314 182200 9861895500 61300 61300 61300 61300 0
124 20250314 182100 9861895500 61300 61300 61300 61300 0
125 20250314 182000 9861895500 61300 61300 61300 61300 0
126 20250314 181900 9861895500 61300 61300 61300 61300 0
127 20250314 181800 9861895500 61300 61300 61300 61300 0
128 20250314 181700 9861895500 61300 61300 61300 61300 0
129 20250314 181600 9861895500 61300 61300 61300 61300 0
130 20250314 181500 9861895500 61300 61300 61300 61300 0
131 20250314 181400 9861895500 61300 61300 61300 61300 0
132 20250314 181300 9861895500 61300 61300 61300 61300 0
133 20250314 181200 9861895500 61300 61300 61300 61300 0
134 20250314 181100 9861895500 61300 61300 61300 61300 0
135 20250314 181000 9861895500 61300 61300 61300 61300 0
136 20250314 180900 9861895500 61300 61300 61300 61300 0
137 20250314 180800 9861895500 61300 61300 61300 61300 0
138 20250314 180700 9861895500 61300 61300 61300 61300 0
139 20250314 180600 9861895500 61300 61300 61300 61300 0
140 20250314 180500 9861895500 61300 61300 61300 61300 0
141 20250314 180400 9861895500 61300 61300 61300 61300 0
142 20250314 180300 9861895500 61300 61300 61300 61300 0
143 20250314 180200 9861895500 61300 61300 61300 61300 0
144 20250314 180100 9861895500 61300 61300 61300 61300 0
145 20250314 180000 9861895500 61300 61300 61300 61300 0
146 20250314 175900 9861895500 61300 61300 61300 61300 0
147 20250314 175800 9861895500 61300 61300 61300 61300 0
148 20250314 175700 9861895500 61300 61300 61300 61300 0
149 20250314 175600 9861895500 61300 61300 61300 61300 0
150 20250314 175500 9861895500 61300 61300 61300 61300 0
151 20250314 175400 9861895500 61300 61300 61300 61300 0
152 20250314 175300 9861895500 61300 61300 61300 61300 15322
153 20250314 175200 9861895500 61300 61300 61300 61300 0
154 20250314 175100 9861895500 61300 61300 61300 61300 0
155 20250314 175000 9861895500 61300 61300 61300 61300 0
156 20250314 174900 9861895500 61300 61300 61300 61300 0
157 20250314 174800 9861895500 61300 61300 61300 61300 0
158 20250314 174700 9861895500 61300 61300 61300 61300 0
159 20250314 174600 9861895500 61300 61300 61300 61300 0
160 20250314 174500 9861895500 61300 61300 61300 61300 0
161 20250314 174400 9861895500 61300 61300 61300 61300 0
162 20250314 174300 9861895500 61300 61300 61300 61300 0
163 20250314 174200 9861895500 61300 61300 61300 61300 0
164 20250314 174100 9861895500 61300 61300 61300 61300 0
165 20250314 174000 9861895500 61300 61300 61300 61300 0
166 20250314 173900 9861895500 61300 61300 61300 61300 0
167 20250314 173800 9861895500 61300 61300 61300 61300 0
168 20250314 173700 9861895500 61300 61300 61300 61300 0
169 20250314 173600 9861895500 61300 61300 61300 61300 0
170 20250314 173500 9861895500 61300 61300 61300 61300 0
171 20250314 173400 9861895500 61300 61300 61300 61300 0
172 20250314 173300 9861895500 61300 61300 61300 61300 0
173 20250314 173200 9861895500 61300 61300 61300 61300 0
174 20250314 173100 9861895500 61300 61300 61300 61300 0
175 20250314 173000 9861895500 61300 61300 61300 61300 0
176 20250314 172900 9861895500 61300 61300 61300 61300 0
177 20250314 172800 9861895500 61300 61300 61300 61300 0
178 20250314 172700 9861895500 61300 61300 61300 61300 0
179 20250314 172600 9861895500 61300 61300 61300 61300 0
180 20250314 172500 9861895500 61300 61300 61300 61300 0
181 20250314 172400 9861895500 61300 61300 61300 61300 0
182 20250314 172300 9861895500 61300 61300 61300 61300 15322
183 20250314 172200 9861895500 61300 61300 61300 61300 0
184 20250314 172100 9861895500 61300 61300 61300 61300 0
185 20250314 172000 9861895500 61300 61300 61300 61300 0
186 20250314 171900 9861895500 61300 61300 61300 61300 0
187 20250314 171800 9861895500 61300 61300 61300 61300 0
188 20250314 171700 9861895500 61300 61300 61300 61300 0
189 20250314 171600 9861895500 61300 61300 61300 61300 0
190 20250314 171500 9861895500 61300 61300 61300 61300 0
191 20250314 171400 9861895500 61300 61300 61300 61300 0
192 20250314 171300 9861895500 61300 61300 61300 61300 0
193 20250314 171200 9861895500 61300 61300 61300 61300 0
194 20250314 171100 9861895500 61300 61300 61300 61300 0
195 20250314 171000 9861895500 61300 61300 61300 61300 0
196 20250314 170900 9861895500 61300 61300 61300 61300 0
197 20250314 170800 9861895500 61300 61300 61300 61300 0
198 20250314 170700 9861895500 61300 61300 61300 61300 0
199 20250314 170600 9861895500 61300 61300 61300 61300 0
200 20250314 170500 9861895500 61300 61300 61300 61300 0
201 20250314 170400 9861895500 61300 61300 61300 61300 0
202 20250314 170300 9861895500 61300 61300 61300 61300 0
203 20250314 170200 9861895500 61300 61300 61300 61300 0
204 20250314 170100 9861895500 61300 61300 61300 61300 0
205 20250314 170000 9861895500 61300 61300 61300 61300 0
206 20250314 165900 9861895500 61300 61300 61300 61300 0
207 20250314 165800 9861895500 61300 61300 61300 61300 0
208 20250314 165700 9861895500 61300 61300 61300 61300 0
209 20250314 165600 9861895500 61300 61300 61300 61300 0
210 20250314 165500 9861895500 61300 61300 61300 61300 0
211 20250314 165400 9861895500 61300 61300 61300 61300 0
212 20250314 165300 9861895500 61300 61300 61300 61300 15322
213 20250314 165200 9861895500 61300 61300 61300 61300 0
214 20250314 165100 9861895500 61300 61300 61300 61300 0
215 20250314 165000 9861895500 61300 61300 61300 61300 0
216 20250314 164900 9861895500 61300 61300 61300 61300 0
217 20250314 164800 9861895500 61300 61300 61300 61300 0
218 20250314 164700 9861895500 61300 61300 61300 61300 0
219 20250314 164600 9861895500 61300 61300 61300 61300 0
220 20250314 164500 9861895500 61300 61300 61300 61300 0
221 20250314 164400 9861895500 61300 61300 61300 61300 0
222 20250314 164300 9861895500 61300 61300 61300 61300 0
223 20250314 164200 9861895500 61300 61300 61300 61300 0
224 20250314 164100 9861895500 61300 61300 61300 61300 0
225 20250314 164000 9861895500 61300 61300 61300 61300 0
226 20250314 163900 9861895500 61300 61300 61300 61300 0
227 20250314 163800 9861895500 61300 61300 61300 61300 0
228 20250314 163700 9861895500 61300 61300 61300 61300 0
229 20250314 163600 9861895500 61300 61300 61300 61300 0
230 20250314 163500 9861895500 61300 61300 61300 61300 0
231 20250314 163400 9861895500 61300 61300 61300 61300 0
232 20250314 163300 9861895500 61300 61300 61300 61300 0
233 20250314 163200 9861895500 61300 61300 61300 61300 0
234 20250314 163100 9861895500 61300 61300 61300 61300 0
235 20250314 163000 9861895500 61300 61300 61300 61300 0
236 20250314 162900 9861895500 61300 61300 61300 61300 0
237 20250314 162800 9861895500 61300 61300 61300 61300 0
238 20250314 162700 9861895500 61300 61300 61300 61300 0
239 20250314 162600 9861895500 61300 61300 61300 61300 0
240 20250314 162500 9861895500 61300 61300 61300 61300 0
241 20250314 162400 9861895500 61300 61300 61300 61300 0
242 20250314 162300 9861895500 61300 61300 61300 61300 15322
243 20250314 162200 9861895500 61300 61300 61300 61300 0
244 20250314 162100 9861895500 61300 61300 61300 61300 0
245 20250314 162000 9861895500 61300 61300 61300 61300 0
246 20250314 161900 9861895500 61300 61300 61300 61300 0
247 20250314 161800 9861895500 61300 61300 61300 61300 0
248 20250314 161700 9861895500 61300 61300 61300 61300 0
249 20250314 161600 9861895500 61300 61300 61300 61300 0
250 20250314 161500 9861895500 61300 61300 61300 61300 0
251 20250314 161400 9861895500 61300 61300 61300 61300 0
252 20250314 161300 9861895500 61300 61300 61300 61300 0
253 20250314 161200 9861895500 61300 61300 61300 61300 0
254 20250314 161100 9861895500 61300 61300 61300 61300 0
255 20250314 161000 9861895500 61300 61300 61300 61300 0
256 20250314 160900 9861895500 61300 61300 61300 61300 0
257 20250314 160800 9861895500 61300 61300 61300 61300 0
258 20250314 160700 9861895500 61300 61300 61300 61300 0
259 20250314 160600 9861895500 61300 61300 61300 61300 0
260 20250314 160500 9861895500 61300 61300 61300 61300 0
261 20250314 160400 9861895500 61300 61300 61300 61300 0
262 20250314 160300 9861895500 61300 61300 61300 61300 0
263 20250314 160200 9861895500 61300 61300 61300 61300 0
264 20250314 160100 9861895500 61300 61300 61300 61300 0
265 20250314 160000 9861895500 61300 61300 61300 61300 0
266 20250314 155900 9861895500 61300 61300 61300 61300 0
267 20250314 155800 9861895500 61300 61300 61300 61300 0
268 20250314 155700 9861895500 61300 61300 61300 61300 0
269 20250314 155600 9861895500 61300 61300 61300 61300 0
270 20250314 155500 9861895500 61300 61300 61300 61300 0
271 20250314 155400 9861895500 61300 61300 61300 61300 0
272 20250314 155300 9861895500 61300 61300 61300 61300 15322
273 20250314 155200 9861895500 61300 61300 61300 61300 0
274 20250314 155100 9861895500 61300 61300 61300 61300 0
275 20250314 155000 9861895500 61300 61300 61300 61300 0
276 20250314 154900 9861895500 61300 61300 61300 61300 0
277 20250314 154800 9861895500 61300 61300 61300 61300 0
278 20250314 154700 9861895500 61300 61300 61300 61300 0
279 20250314 154600 9861895500 61300 61300 61300 61300 0
280 20250314 154500 9861895500 61300 61300 61300 61300 0
281 20250314 154400 9861895500 61300 61300 61300 61300 0
282 20250314 154300 9861895500 61300 61300 61300 61300 0
283 20250314 154200 9861895500 61300 61300 61300 61300 0
284 20250314 154100 9861895500 61300 61300 61300 61300 0
285 20250314 154000 9861895500 61300 61300 61300 61300 0
286 20250314 153900 9861895500 61300 61300 61300 61300 0
287 20250314 153800 9861895500 61300 61300 61300 61300 0
288 20250314 153700 9861895500 61300 61300 61300 61300 0
289 20250314 153600 9861895500 61300 61300 61300 61300 0
290 20250314 153500 9861895500 61300 61300 61300 61300 0
291 20250314 153400 9861895500 61300 61300 61300 61300 0
292 20250314 153300 9861895500 61300 61300 61300 61300 0
293 20250314 153200 9861895500 61300 61300 61300 61300 0
294 20250314 153100 9861895500 61300 61300 61300 61300 0
295 20250314 153000 9861895500 61300 61300 61300 61300 15322
296 20250314 152900 8922656900 61800 61800 61800 61800 0
297 20250314 152800 8922656900 61800 61800 61800 61800 0
298 20250314 152700 8922656900 61800 61800 61800 61800 0
299 20250314 152600 8922656900 61800 61800 61800 61800 0
300 20250314 152500 8922656900 61800 61800 61800 61800 0
301 20250314 152400 8922656900 61800 61800 61800 61800 0
302 20250314 152300 8922656900 61800 61800 61800 61800 0
303 20250314 152200 8922656900 61800 61800 61800 61800 0
304 20250314 152100 8922656900 61800 61800 61800 61800 0
305 20250314 152000 8922656900 61800 61800 61800 61800 0
306 20250314 151900 8922656900 61800 61500 61800 61500 303
307 20250314 151800 8903980300 61500 61600 61800 61500 402
308 20250314 151700 8879198100 61600 61500 61700 61500 754
309 20250314 151600 8832780500 61500 61600 61700 61500 542
310 20250314 151500 8799406400 61600 61500 61900 61500 1443
311 20250314 151400 8710413300 61500 61600 61700 61500 673
312 20250314 151300 8668947200 61700 61500 61800 61500 626
313 20250314 151200 8630365000 61500 61600 61900 61500 787
314 20250314 151100 8581862600 61700 61800 61900 61600 522
315 20250314 151000 8549676000 61900 61800 61900 61600 971
316 20250314 150900 8489809000 61800 61600 61900 61600 710
317 20250314 150800 8445944900 61600 61800 61800 61600 552
318 20250314 150700 8411872200 61800 61800 62000 61800 521
319 20250314 150600 8379653700 61800 61700 61800 61700 511
320 20250314 150500 8348110250 61700 61700 61800 61700 269
321 20250314 150400 8331503450 61700 61700 61800 61700 517
322 20250314 150300 8299597050 61700 62000 62000 61700 709
323 20250314 150200 8255704550 62000 61600 62000 61600 1278
324 20250314 150100 8176637250 61600 61700 61900 61600 472
325 20250314 150000 8147534550 61800 61900 61900 61600 424
326 20250314 145900 8121384550 61600 61600 61900 61500 577
327 20250314 145800 8085788050 61700 61800 61800 61600 533
328 20250314 145700 8052921550 61800 61700 61800 61600 568
329 20250314 145600 8017891850 61700 61600 61700 61500 624
330 20250314 145500 7979457950 61700 61700 61700 61600 370
331 20250314 145400 7956652850 61700 61700 61700 61600 382
332 20250314 145300 7933109050 61700 61700 61800 61600 440
333 20250314 145200 7905950750 61700 61700 61800 61600 257
334 20250314 145100 7890088050 61700 61700 61800 61600 482
335 20250314 145000 7860342650 61800 61700 61800 61700 329
336 20250314 144900 7840030350 61800 61700 61800 61600 494
337 20250314 144800 7809554450 61700 61700 61900 61600 882
338 20250314 144700 7755089150 61700 61600 61700 61600 493
339 20250314 144600 7724704750 61600 61700 61700 61600 282
340 20250314 144500 7707312850 61700 61800 61800 61600 282
341 20250314 144400 7689920050 61800 61800 61800 61700 383
342 20250314 144300 7666275650 61900 61700 61900 61600 505
343 20250314 144200 7635126250 61800 61900 61900 61700 483
344 20250314 144100 7605292550 61900 61800 61900 61800 286
345 20250314 144000 7587610350 61900 61700 61900 61700 497
346 20250314 143900 7556917750 61800 61700 61800 61600 368
347 20250314 143800 7534211750 61700 61800 61800 61600 353
348 20250314 143700 7512429750 61800 61700 61800 61600 420
349 20250314 143600 7486511150 61700 61700 61800 61700 434
350 20250314 143500 7459722250 61800 61700 61800 61700 366
351 20250314 143400 7437126550 61800 61700 61900 61700 372
352 20250314 143300 7414141450 61700 61900 61900 61700 468
353 20250314 143200 7385225350 62100 61800 62100 61800 518
354 20250314 143100 7353191150 61800 61800 62100 61700 366
355 20250314 143000 7330555350 62100 61800 62100 61700 508
356 20250314 142900 7299166150 61800 61700 61900 61700 181
357 20250314 142800 7287989350 61700 61800 61900 61700 401
358 20250314 142700 7263219150 61900 61800 61900 61800 980
359 20250314 142600 7202652150 61800 62000 62000 61800 364
360 20250314 142500 7180130750 62000 61900 62100 61800 623
361 20250314 142400 7141519050 61900 61900 62000 61900 314
362 20250314 142300 7122077450 62000 62000 62100 61900 435
363 20250314 142200 7095117250 62100 62000 62100 62000 344
364 20250314 142100 7073772050 62100 62100 62100 62000 369
365 20250314 142000 7050881850 62100 62000 62100 61900 484
366 20250314 141900 7020872050 62100 62000 62100 62000 296
367 20250314 141800 7002511250 62200 62000 62200 62000 491
368 20250314 141700 6972037350 62100 62000 62200 61900 577
369 20250314 141600 6936205050 62000 62000 62100 61900 577
370 20250314 141500 6900438250 62000 62000 62000 61900 250
371 20250314 141400 6884954450 62000 62000 62200 61800 749
372 20250314 141300 6838529650 62000 61900 62100 61800 680
373 20250314 141200 6796425650 62000 62000 62000 61800 404
374 20250314 141100 6771415150 62000 61900 62200 61800 1061
375 20250314 141000 6705585650 61900 61900 61900 61800 349
376 20250314 140900 6684007350 62000 61900 62000 61800 572
377 20250314 140800 6648616550 62100 61800 62200 61700 1255
378 20250314 140700 6570837350 61800 61800 61800 61700 478
379 20250314 140600 6541331050 61800 61700 61800 61600 458
380 20250314 140500 6513062750 61800 61700 61800 61700 437
381 20250314 140400 6486074550 61600 61800 61800 61600 457
382 20250314 140300 6457871250 61800 61800 61900 61700 530
383 20250314 140200 6425139450 61900 61900 61900 61800 299
384 20250314 140100 6406646450 61900 62100 62100 61900 505
385 20250314 140000 6375364850 62100 61900 62200 61900 641
386 20250314 135900 6335610750 62000 62000 62100 61900 357
387 20250314 135800 6313492350 62100 61800 62100 61800 605
388 20250314 135700 6276050350 61800 61800 61900 61800 477
389 20250314 135600 6246561450 61900 61800 61900 61700 576
390 20250314 135500 6210947850 61800 61800 61900 61800 334
391 20250314 135400 6190299650 61900 61800 61900 61800 524
392 20250314 135300 6157900850 61900 61900 61900 61800 376
393 20250314 135200 6134647450 61800 61900 61900 61800 482
394 20250314 135100 6104855950 62100 61900 62200 61800 691
395 20250314 135000 6062075850 61900 61900 62000 61800 344
396 20250314 134900 6040793850 62000 61800 62000 61800 675
397 20250314 134800 5999020750 61900 62000 62000 61800 289
398 20250314 134700 5981139450 62000 62000 62200 61900 647
399 20250314 134600 5941028050 62000 61900 62000 61800 458
400 20250314 134500 5912669050 62000 62000 62000 61900 384
401 20250314 134400 5888893450 62000 62000 62000 61900 510
402 20250314 134300 5857310650 62000 62000 62300 61900 572
403 20250314 134200 5821817550 62100 62000 62200 62000 331
404 20250314 134100 5801263750 62000 62100 62200 62000 563
405 20250314 134000 5766316150 62100 62200 62200 62100 1412
406 20250314 133900 5678512950 62200 62100 62200 62000 110
407 20250314 133800 5671688250 62100 62100 62200 62100 152
408 20250314 133700 5662247650 62200 62100 62200 62100 359
409 20250314 133600 5639939650 62000 62000 62100 61900 160
410 20250314 133500 5630016550 61900 62000 62100 61900 339
411 20250314 133400 5608994050 62000 62000 62000 62000 77
412 20250314 133300 5604220050 61900 61900 62000 61800 418
413 20250314 133200 5578324050 61900 62000 62000 61800 95
414 20250314 133100 5572441950 61900 61900 62000 61900 64
415 20250314 133000 5568479850 61900 61900 62000 61900 22
416 20250314 132900 5567117850 62000 62000 62000 61900 58
417 20250314 132800 5563525050 62000 62000 62100 61900 37
418 20250314 132700 5561231350 62100 62000 62100 61900 316
419 20250314 132600 5541636750 62000 62000 62100 62000 63
420 20250314 132500 5537729050 62000 62100 62100 62000 183
421 20250314 132400 5526378550 62100 62000 62100 62000 13
422 20250314 132300 5525572150 62000 62200 62200 62000 181
423 20250314 132200 5514329650 62200 62200 62200 62100 90
424 20250314 132100 5508738050 62200 62100 62200 62100 293
425 20250314 132000 5490537650 62100 62100 62200 62100 480
426 20250314 131900 5460727750 62200 62200 62200 62200 5
427 20250314 131800 5460416750 62200 62200 62200 62200 222
428 20250314 131700 5446608350 62100 61900 62200 61900 878
429 20250314 131600 5392144450 62000 61900 62000 61900 65
430 20250314 131500 5388118950 62000 62000 62000 61900 106
431 20250314 131400 5381554550 62000 62000 62000 61900 77
432 20250314 131300 5376785850 62000 62000 62000 61900 65
433 20250314 131200 5372760650 62000 61900 62000 61800 203
434 20250314 131100 5360192250 62000 62000 62000 61900 55
435 20250314 131000 5356785150 61900 62000 62000 61900 69
436 20250314 130900 5352513750 61900 61900 62000 61900 100
437 20250314 130800 5346323650 62000 62000 62000 61900 71
438 20250314 130700 5341926550 62000 61900 62000 61900 90
439 20250314 130600 5336353150 62000 61900 62000 61900 134
440 20250314 130500 5328053150 61900 61900 62000 61900 131
441 20250314 130400 5319940550 62000 61900 62000 61900 54
442 20250314 130300 5316596850 62000 62000 62000 61900 90
443 20250314 130200 5311022750 62000 62000 62000 61900 39
444 20250314 130100 5308608450 61900 62000 62000 61900 63
445 20250314 130000 5304707750 62100 62000 62100 62000 103
446 20250314 125900 5298318350 62000 62000 62100 62000 136
447 20250314 125800 5289882900 62100 62100 62100 62000 103
448 20250314 125700 5283494300 62100 62000 62100 62000 53
449 20250314 125600 5280206700 62100 62100 62100 62100 11
450 20250314 125500 5279523600 62000 62100 62100 62000 26
451 20250314 125400 5277911100 62100 62100 62100 62100 32
452 20250314 125300 5275923900 62000 62000 62200 62000 1298
453 20250314 125200 5195358000 61900 61900 62000 61900 49
454 20250314 125100 5192323100 62000 61900 62000 61900 17
455 20250314 125000 5191270600 62000 61800 62000 61800 853
456 20250314 124900 5138441600 61800 61900 61900 61800 7
457 20250314 124800 5138008600 61900 61900 61900 61900 403
458 20250314 124700 5113062900 61900 61900 61900 61800 102
459 20250314 124600 5106756000 61900 61800 61900 61800 81
460 20250314 124500 5101747900 61700 61800 61900 61700 332
461 20250314 124400 5081225200 61800 61800 61900 61800 71
462 20250314 124300 5076835500 61900 61900 61900 61800 82
463 20250314 124200 5071766300 61800 61800 61800 61800 52
464 20250314 124100 5068552700 61800 61900 61900 61800 4
465 20250314 124000 5068305400 61900 61900 61900 61800 59
466 20250314 123900 5064657200 61900 61800 62000 61800 201
467 20250314 123800 5052217000 62000 61900 62000 61900 226
468 20250314 123700 5038224900 62000 61900 62000 61900 55
469 20250314 123600 5034818900 62000 62000 62000 61900 24
470 20250314 123500 5033332600 61900 61900 62000 61900 94
471 20250314 123400 5027511400 62000 62000 62000 62000 3
472 20250314 123300 5027325400 62000 61900 62100 61800 509
473 20250314 123200 4995813100 61900 61800 61900 61800 43
474 20250314 123100 4993154400 61900 61800 61900 61800 111
475 20250314 123000 4986291600 61800 61900 61900 61800 83
476 20250314 122900 4981156900 61900 61800 61900 61800 112
477 20250314 122800 4974232200 61800 61900 61900 61800 59
478 20250314 122700 4970584900 61900 61800 61900 61800 101
479 20250314 122600 4964342600 61900 61800 61900 61800 83
480 20250314 122500 4959210500 61800 61900 61900 61800 28
481 20250314 122400 4957477500 61900 61900 62000 61900 150
482 20250314 122300 4948190500 61900 62000 62000 61900 11
483 20250314 122200 4947509400 62000 62000 62000 61900 353
484 20250314 122100 4925655900 61900 62000 62000 61900 223
485 20250314 122000 4911838000 62000 61900 62000 61900 28
486 20250314 121900 4910104100 62000 62000 62000 61900 8
487 20250314 121800 4909608400 62000 61900 62000 61900 410
488 20250314 121700 4884225300 61900 61800 61900 61800 167
489 20250314 121600 4873900400 61900 61900 61900 61800 13
490 20250314 121500 4873095800 61900 61800 61900 61800 24
491 20250314 121400 4871611800 61800 61800 61800 61800 2
492 20250314 121300 4871488200 61900 61900 61900 61900 3
493 20250314 121200 4871302500 61900 61800 61900 61800 19
494 20250314 121100 4870128100 61800 61900 62000 61800 454
495 20250314 121000 4841999300 61900 61800 61900 61700 824
496 20250314 120900 4791056600 61800 61800 61900 61700 236
497 20250314 120800 4776475100 61800 61800 61900 61800 103
498 20250314 120700 4770106700 61900 61900 61900 61800 44
499 20250314 120600 4767386100 61800 61900 61900 61800 159
500 20250314 120500 4757556000 61900 61900 61900 61800 60
501 20250314 120400 4753844700 61900 61900 61900 61800 12
502 20250314 120300 4753102000 61900 61900 61900 61800 145
503 20250314 120200 4744131100 61900 61800 61900 61800 88
504 20250314 120100 4738691000 61900 61900 61900 61800 87
505 20250314 120000 4733311400 61900 61900 61900 61800 90
506 20250314 115900 4727745200 61800 61900 61900 61800 59
507 20250314 115800 4724094800 61900 61800 61900 61800 97
508 20250314 115700 4718097300 61900 61900 61900 61800 18
509 20250314 115600 4716983300 61900 61800 61900 61800 128
510 20250314 115500 4709069500 61900 61900 61900 61800 63
511 20250314 115400 4705172800 61900 61800 61900 61800 69
512 20250314 115300 4700905800 61900 62000 62000 61900 136
513 20250314 115200 4692483500 62000 62000 62000 61800 194
514 20250314 115100 4680468700 62000 62000 62000 62000 29
515 20250314 115000 4678670700 62000 62000 62000 62000 10
516 20250314 114900 4678050700 62000 62000 62000 61900 29
517 20250314 114800 4676252900 62000 62100 62100 61800 102
518 20250314 114700 4669936900 62100 62000 62100 61800 220
519 20250314 114600 4656301500 62100 62100 62100 62000 69
520 20250314 114500 4652020300 62100 62100 62100 62100 10
521 20250314 114400 4651399300 62100 62100 62100 61900 128
522 20250314 114300 4643466100 62100 62000 62100 61900 417
523 20250314 114200 4617622600 62000 62100 62100 62000 125
524 20250314 114100 4609869000 62100 62100 62100 62000 81
525 20250314 114000 4604845300 62100 62100 62100 62000 20
526 20250314 113900 4603604800 62100 62100 62100 62000 209
527 20250314 113800 4590643100 62100 62000 62100 61900 352
528 20250314 113700 4568815200 62000 62000 62000 62000 12
529 20250314 113600 4568071200 61900 62000 62000 61900 46
530 20250314 113500 4565219800 62000 62100 62100 61900 85
531 20250314 113400 4559949400 62100 62100 62100 62000 234
532 20250314 113300 4545434400 61900 62100 62100 61900 159
533 20250314 113200 4535571000 62100 62100 62100 62100 9
534 20250314 113100 4535012100 62100 62100 62100 62000 83
535 20250314 113000 4529862800 62100 61900 62100 61800 1650
536 20250314 112900 4427630200 61900 61900 61900 61800 133
537 20250314 112800 4419404000 61900 61800 61900 61800 86
538 20250314 112700 4414084600 61800 61800 61900 61800 40
539 20250314 112600 4411610400 61900 61900 61900 61800 190
540 20250314 112500 4399853100 61900 61900 61900 61800 28
541 20250314 112400 4398121200 62000 62000 62000 61800 309
542 20250314 112300 4378991500 62000 61900 62000 61900 91
543 20250314 112200 4373355350 61900 62000 62000 61900 74
544 20250314 112100 4368772150 62000 61900 62000 61900 127
545 20250314 112000 4360905950 62000 62000 62000 61900 89
546 20250314 111900 4355393650 62000 62000 62000 61900 120
547 20250314 111800 4347961250 62000 62000 62000 61900 239
548 20250314 111700 4333160950 62000 62000 62000 61900 170
549 20250314 111600 4322636450 62000 62100 62100 62000 184
550 20250314 111500 4311227950 62100 62100 62100 62000 78
551 20250314 111400 4306387250 62100 61900 62200 61900 969
552 20250314 111300 4246262850 62000 62000 62000 61900 62
553 20250314 111200 4242422250 62000 61900 62000 61900 181
554 20250314 111100 4231213850 62000 62000 62000 61900 100
555 20250314 111000 4225019850 62000 61900 62000 61900 62
556 20250314 110900 4221179850 62000 61900 62000 61900 150
557 20250314 110800 4211889450 62000 62000 62100 61900 66
558 20250314 110700 4207799550 62000 62000 62100 61800 255
559 20250314 110600 4191992550 62000 61900 62000 61900 184
560 20250314 110500 4180597350 62100 62100 62100 61900 545
561 20250314 110400 4146806950 62100 62200 62200 62000 238
562 20250314 110300 4132031250 62200 62200 62200 62100 47
563 20250314 110200 4129108050 62100 62200 62200 62100 81
564 20250314 110100 4124076850 62200 62100 62200 62000 642
565 20250314 110000 4084212650 62100 62200 62200 62100 49
566 20250314 105900 4081165650 62100 62200 62300 62100 397
567 20250314 105800 4056479250 62200 62100 62200 62100 194
568 20250314 105700 4044424150 62000 62100 62100 62000 120
569 20250314 105600 4036974250 62000 62000 62100 62000 341
570 20250314 105500 4015806050 62000 62100 62100 62000 125
571 20250314 105400 4008055350 62000 62000 62100 62000 160
572 20250314 105300 3998124450 62000 62100 62100 62000 269
573 20250314 105200 3981442650 62100 62200 62200 62000 2062
574 20250314 105100 3853403550 62100 62200 62200 62100 118
575 20250314 105000 3846064950 62200 62300 62300 62100 381
576 20250314 104900 3822367150 62300 62200 62300 62200 113
577 20250314 104800 3815327650 62300 62300 62300 62200 37
578 20250314 104700 3813022650 62300 62400 62400 62200 162
579 20250314 104600 3802930950 62300 62400 62400 62300 72
580 20250314 104500 3798444450 62300 62300 62400 62200 755
581 20250314 104400 3751400450 62300 62300 62300 62200 68
582 20250314 104300 3747165950 62300 62300 62300 62200 72
583 20250314 104200 3742680750 62200 62300 62300 62200 276
584 20250314 104100 3725498050 62300 62200 62300 62200 36
585 20250314 104000 3723258650 62200 62300 62300 62200 90
586 20250314 103900 3717651950 62300 62300 62300 62300 98
587 20250314 103800 3711546550 62300 62300 62300 62250 102
588 20250314 103700 3705192450 62300 62300 62300 62200 65
589 20250314 103600 3701145050 62300 62400 62400 62300 286
590 20250314 103500 3683324250 62400 62300 62400 62300 318
591 20250314 103400 3663512450 62300 62300 62300 62200 127
592 20250314 103300 3655601550 62300 62400 62400 62300 359
593 20250314 103200 3633232050 62400 62400 62400 62350 49
594 20250314 103100 3630174500 62400 62500 62600 62400 4479
595 20250314 103000 3350251500 62500 62600 62600 62500 112
596 20250314 102900 3343250700 62600 62600 62700 62500 2305
597 20250314 102800 3198962400 62600 62500 62600 62500 559
598 20250314 102700 3163973600 62500 62600 62600 62500 714
599 20250314 102600 3119289100 62600 62600 62600 62500 128
600 20250314 102500 3111283300 62600 62600 62600 62500 186
601 20250314 102400 3099645800 62600 62500 62600 62400 1284
602 20250314 102300 3019356900 62500 62600 62700 62300 4672
603 20250314 102200 2726954000 62700 62600 62700 62500 1640
604 20250314 102100 2624285600 62600 62600 62700 62500 1239
605 20250314 102000 2546659600 62500 62500 62500 62300 701
606 20250314 101900 2502902100 62500 62500 62700 62400 1980
607 20250314 101800 2379118600 62400 62200 62400 62100 1986
608 20250314 101700 2255377300 62200 62100 62200 62100 462
609 20250314 101600 2226681700 62200 62200 62200 62100 1129
610 20250314 101500 2156473800 62100 62100 62200 62100 53
611 20250314 101400 2153177400 62100 62200 62200 62000 118
612 20250314 101300 2145847400 62200 62000 62200 62000 691
613 20250314 101200 2102917900 62100 62100 62100 62000 246
614 20250314 101100 2087659350 62000 62000 62100 62000 1245
615 20250314 101000 2010468650 62100 62000 62100 62000 207
616 20250314 100900 1997623050 62100 62100 62100 62000 307
617 20250314 100800 1978562550 62100 62200 62200 62000 880
618 20250314 100700 1923895850 62100 61700 62200 61700 2826
619 20250314 100600 1748738950 61700 61700 61700 61600 68
620 20250314 100500 1744544050 61700 61600 61700 61500 190
621 20250314 100400 1732834450 61600 61500 61600 61500 849
622 20250314 100300 1680544950 61500 61450 61500 61400 1079
623 20250314 100200 1614209400 61400 61400 61500 61400 253
624 20250314 100100 1598670650 61500 61300 61500 61200 1164
625 20250314 100000 1527253650 61300 61200 61300 61100 1030
626 20250314 095900 1464289150 61200 61300 61300 61100 163
627 20250314 095800 1454312650 61300 61300 61300 61300 25
628 20250314 095700 1452780150 61200 61200 61300 61200 119
629 20250314 095600 1445491500 61200 61250 61300 61200 179
630 20250314 095500 1434534200 61300 61300 61300 61300 7
631 20250314 095400 1434105100 61300 61300 61300 61300 14
632 20250314 095300 1433246900 61100 61400 61400 61100 511
633 20250314 095200 1401933900 61400 61400 61400 61400 5
634 20250314 095100 1401626900 61300 61300 61300 61200 234
635 20250314 095000 1387291500 61400 61350 61400 61300 120
636 20250314 094900 1379930350 61350 61400 61400 61350 11
637 20250314 094800 1379255050 61400 61400 61400 61400 2
638 20250314 094700 1379132250 61300 61300 61400 61300 342
639 20250314 094600 1358165050 61200 61200 61300 61000 241
640 20250314 094500 1343425450 61100 61300 61300 61100 327
641 20250314 094400 1323420750 61300 61300 61300 61200 412
642 20250314 094300 1298167050 61300 61300 61300 61300 101
643 20250314 094200 1291975750 61400 61400 61400 61200 122
644 20250314 094100 1284497150 61400 61400 61400 61300 119
645 20250314 094000 1277199250 61400 61500 61500 61300 202
646 20250314 093900 1264800550 61400 61200 61500 61200 471
647 20250314 093800 1235918350 61300 61200 61300 61200 186
648 20250314 093700 1224532150 61200 61300 61300 61100 153
649 20250314 093600 1215170750 61300 61300 61400 61100 84
650 20250314 093500 1210031850 61400 61400 61400 61200 205
651 20250314 093400 1197470250 61300 61400 61400 61300 359
652 20250314 093300 1175458350 61400 61400 61400 61300 67
653 20250314 093200 1171344750 61300 61100 61300 61100 565
654 20250314 093100 1136770650 61200 61100 61200 61000 197
655 20250314 093000 1124734950 61200 61000 61200 60900 550
656 20250314 092900 1091181150 61100 61100 61100 61000 200
657 20250314 092800 1078968850 61100 61200 61200 61100 284
658 20250314 092700 1061615050 61200 61200 61200 61100 255
659 20250314 092600 1046009650 61200 61200 61300 61200 161
660 20250314 092500 1036154250 61200 61200 61200 61200 153
661 20250314 092400 1026790650 61200 61200 61200 61200 29
662 20250314 092300 1025015850 61200 61200 61200 61200 6
663 20250314 092200 1024648650 61300 61300 61400 60800 1657
664 20250314 092100 923430550 61400 61200 61400 61200 625
665 20250314 092000 885113150 61300 61300 61300 61200 113
666 20250314 091900 878187850 61300 61300 61300 61100 676
667 20250314 091800 836813850 61300 61300 61400 61100 137
668 20250314 091700 828420550 61300 61000 61500 61000 149
669 20250314 091600 819301150 60800 60900 61000 60800 758
670 20250314 091500 773092050 61000 60700 61000 60700 618
671 20250314 091400 735502050 60800 60800 60900 60700 448
672 20250314 091300 708265550 60800 60900 61200 60600 430
673 20250314 091200 682107850 60500 60800 61000 60500 1835
674 20250314 091100 570611250 60900 60900 61000 60800 389
675 20250314 091000 546937700 60900 61000 61100 60300 2208
676 20250314 090900 412773800 61100 61200 61200 61100 1101
677 20250314 090800 345440900 61300 61400 61400 61200 247
678 20250314 090700 330285300 61400 61600 61600 61400 401
679 20250314 090600 305646400 61500 61500 61500 61400 667
680 20250314 090500 264644000 61500 61800 61900 61400 1517
681 20250314 090400 171150900 61700 61700 61800 61600 135
682 20250314 090300 162820100 61700 61700 61800 61700 627
683 20250314 090200 124134000 61700 61600 61900 61500 210
684 20250314 090100 111172500 61600 61900 61900 61600 208
685 20250314 090000 98314300 61600 61700 61900 61600 1592