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

728
268280/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,210600,198454500,147400,147400,147400,147400,350
20250314,210500,198454500,147400,147400,147400,147400,0
20250314,210400,198454500,147400,147400,147400,147400,0
20250314,210300,198454500,147400,147400,147400,147400,0
20250314,210200,198454500,147400,147400,147400,147400,0
20250314,210100,198454500,147400,147400,147400,147400,0
20250314,210000,198454500,147400,147400,147400,147400,0
20250314,205900,198454500,147400,147400,147400,147400,0
20250314,205800,198454500,147400,147400,147400,147400,0
20250314,205700,198454500,147400,147400,147400,147400,0
20250314,205600,198454500,147400,147400,147400,147400,0
20250314,205500,198454500,147400,147400,147400,147400,0
20250314,205400,198454500,147400,147400,147400,147400,0
20250314,205300,198454500,147400,147400,147400,147400,0
20250314,205200,198454500,147400,147400,147400,147400,0
20250314,205100,198454500,147400,147400,147400,147400,0
20250314,205000,198454500,147400,147400,147400,147400,0
20250314,204900,198454500,147400,147400,147400,147400,0
20250314,204800,198454500,147400,147400,147400,147400,0
20250314,204700,198454500,147400,147400,147400,147400,0
20250314,204600,198454500,147400,147400,147400,147400,0
20250314,204500,198454500,147400,147400,147400,147400,0
20250314,204400,198454500,147400,147400,147400,147400,0
20250314,204300,198454500,147400,147400,147400,147400,0
20250314,204200,198454500,147400,147400,147400,147400,0
20250314,204100,198454500,147400,147400,147400,147400,0
20250314,204000,198454500,147400,147400,147400,147400,0
20250314,203900,198454500,147400,147400,147400,147400,0
20250314,203800,198454500,147400,147400,147400,147400,0
20250314,203700,198454500,147400,147400,147400,147400,0
20250314,203600,198454500,147400,147400,147400,147400,350
20250314,203500,198454500,147400,147400,147400,147400,0
20250314,203400,198454500,147400,147400,147400,147400,0
20250314,203300,198454500,147400,147400,147400,147400,0
20250314,203200,198454500,147400,147400,147400,147400,0
20250314,203100,198454500,147400,147400,147400,147400,0
20250314,203000,198454500,147400,147400,147400,147400,0
20250314,202900,198454500,147400,147400,147400,147400,0
20250314,202800,198454500,147400,147400,147400,147400,0
20250314,202700,198454500,147400,147400,147400,147400,0
20250314,202600,198454500,147400,147400,147400,147400,0
20250314,202500,198454500,147400,147400,147400,147400,0
20250314,202400,198454500,147400,147400,147400,147400,0
20250314,202300,198454500,147400,147400,147400,147400,0
20250314,202200,198454500,147400,147400,147400,147400,0
20250314,202100,198454500,147400,147400,147400,147400,0
20250314,202000,198454500,147400,147400,147400,147400,0
20250314,201900,198454500,147400,147400,147400,147400,0
20250314,201800,198454500,147400,147400,147400,147400,0
20250314,201700,198454500,147400,147400,147400,147400,0
20250314,201600,198454500,147400,147400,147400,147400,0
20250314,201500,198454500,147400,147400,147400,147400,0
20250314,201400,198454500,147400,147400,147400,147400,0
20250314,201300,198454500,147400,147400,147400,147400,0
20250314,201200,198454500,147400,147400,147400,147400,0
20250314,201100,198454500,147400,147400,147400,147400,0
20250314,201000,198454500,147400,147400,147400,147400,0
20250314,200900,198454500,147400,147400,147400,147400,0
20250314,200800,198454500,147400,147400,147400,147400,0
20250314,200700,198454500,147400,147400,147400,147400,0
20250314,200600,198454500,147400,147400,147400,147400,350
20250314,200500,198454500,147400,147400,147400,147400,0
20250314,200400,198454500,147400,147400,147400,147400,0
20250314,200300,198454500,147400,147400,147400,147400,0
20250314,200200,198454500,147400,147400,147400,147400,0
20250314,200100,198454500,147400,147400,147400,147400,0
20250314,200000,198454500,147400,147400,147400,147400,0
20250314,195900,198454500,147400,147400,147400,147400,0
20250314,195800,198454500,147400,147400,147400,147400,0
20250314,195700,198454500,147400,147400,147400,147400,0
20250314,195600,198454500,147400,147400,147400,147400,0
20250314,195500,198454500,147400,147400,147400,147400,0
20250314,195400,198454500,147400,147400,147400,147400,0
20250314,195300,198454500,147400,147400,147400,147400,0
20250314,195200,198454500,147400,147400,147400,147400,0
20250314,195100,198454500,147400,147400,147400,147400,0
20250314,195000,198454500,147400,147400,147400,147400,0
20250314,194900,198454500,147400,147400,147400,147400,0
20250314,194800,198454500,147400,147400,147400,147400,0
20250314,194700,198454500,147400,147400,147400,147400,0
20250314,194600,198454500,147400,147400,147400,147400,0
20250314,194500,198454500,147400,147400,147400,147400,0
20250314,194400,198454500,147400,147400,147400,147400,0
20250314,194300,198454500,147400,147400,147400,147400,0
20250314,194200,198454500,147400,147400,147400,147400,0
20250314,194100,198454500,147400,147400,147400,147400,0
20250314,194000,198454500,147400,147400,147400,147400,0
20250314,193900,198454500,147400,147400,147400,147400,0
20250314,193800,198454500,147400,147400,147400,147400,0
20250314,193700,198454500,147400,147400,147400,147400,0
20250314,193600,198454500,147400,147400,147400,147400,350
20250314,193500,198454500,147400,147400,147400,147400,0
20250314,193400,198454500,147400,147400,147400,147400,0
20250314,193300,198454500,147400,147400,147400,147400,0
20250314,193200,198454500,147400,147400,147400,147400,0
20250314,193100,198454500,147400,147400,147400,147400,0
20250314,193000,198454500,147400,147400,147400,147400,0
20250314,192900,198454500,147400,147400,147400,147400,0
20250314,192800,198454500,147400,147400,147400,147400,0
20250314,192700,198454500,147400,147400,147400,147400,0
20250314,192600,198454500,147400,147400,147400,147400,0
20250314,192500,198454500,147400,147400,147400,147400,0
20250314,192400,198454500,147400,147400,147400,147400,0
20250314,192300,198454500,147400,147400,147400,147400,0
20250314,192200,198454500,147400,147400,147400,147400,0
20250314,192100,198454500,147400,147400,147400,147400,0
20250314,192000,198454500,147400,147400,147400,147400,0
20250314,191900,198454500,147400,147400,147400,147400,0
20250314,191800,198454500,147400,147400,147400,147400,0
20250314,191700,198454500,147400,147400,147400,147400,0
20250314,191600,198454500,147400,147400,147400,147400,0
20250314,191500,198454500,147400,147400,147400,147400,0
20250314,191400,198454500,147400,147400,147400,147400,0
20250314,191300,198454500,147400,147400,147400,147400,0
20250314,191200,198454500,147400,147400,147400,147400,0
20250314,191100,198454500,147400,147400,147400,147400,0
20250314,191000,198454500,147400,147400,147400,147400,0
20250314,190900,198454500,147400,147400,147400,147400,0
20250314,190800,198454500,147400,147400,147400,147400,0
20250314,190700,198454500,147400,147400,147400,147400,0
20250314,190600,198454500,147400,147400,147400,147400,350
20250314,190500,198454500,147400,147400,147400,147400,0
20250314,190400,198454500,147400,147400,147400,147400,0
20250314,190300,198454500,147400,147400,147400,147400,0
20250314,190200,198454500,147400,147400,147400,147400,0
20250314,190100,198454500,147400,147400,147400,147400,0
20250314,190000,198454500,147400,147400,147400,147400,0
20250314,185900,198454500,147400,147400,147400,147400,0
20250314,185800,198454500,147400,147400,147400,147400,0
20250314,185700,198454500,147400,147400,147400,147400,0
20250314,185600,198454500,147400,147400,147400,147400,0
20250314,185500,198454500,147400,147400,147400,147400,0
20250314,185400,198454500,147400,147400,147400,147400,0
20250314,185300,198454500,147400,147400,147400,147400,0
20250314,185200,198454500,147400,147400,147400,147400,0
20250314,185100,198454500,147400,147400,147400,147400,0
20250314,185000,198454500,147400,147400,147400,147400,0
20250314,184900,198454500,147400,147400,147400,147400,0
20250314,184800,198454500,147400,147400,147400,147400,0
20250314,184700,198454500,147400,147400,147400,147400,0
20250314,184600,198454500,147400,147400,147400,147400,0
20250314,184500,198454500,147400,147400,147400,147400,0
20250314,184400,198454500,147400,147400,147400,147400,0
20250314,184300,198454500,147400,147400,147400,147400,0
20250314,184200,198454500,147400,147400,147400,147400,0
20250314,184100,198454500,147400,147400,147400,147400,0
20250314,184000,198454500,147400,147400,147400,147400,0
20250314,183900,198454500,147400,147400,147400,147400,0
20250314,183800,198454500,147400,147400,147400,147400,0
20250314,183700,198454500,147400,147400,147400,147400,0
20250314,183600,198454500,147400,147400,147400,147400,350
20250314,183500,198454500,147400,147400,147400,147400,0
20250314,183400,198454500,147400,147400,147400,147400,0
20250314,183300,198454500,147400,147400,147400,147400,0
20250314,183200,198454500,147400,147400,147400,147400,0
20250314,183100,198454500,147400,147400,147400,147400,0
20250314,183000,198454500,147400,147400,147400,147400,0
20250314,182900,198454500,147400,147400,147400,147400,0
20250314,182800,198454500,147400,147400,147400,147400,0
20250314,182700,198454500,147400,147400,147400,147400,0
20250314,182600,198454500,147400,147400,147400,147400,0
20250314,182500,198454500,147400,147400,147400,147400,0
20250314,182400,198454500,147400,147400,147400,147400,0
20250314,182300,198454500,147400,147400,147400,147400,0
20250314,182200,198454500,147400,147400,147400,147400,0
20250314,182100,198454500,147400,147400,147400,147400,0
20250314,182000,198454500,147400,147400,147400,147400,0
20250314,181900,198454500,147400,147400,147400,147400,0
20250314,181800,198454500,147400,147400,147400,147400,0
20250314,181700,198454500,147400,147400,147400,147400,0
20250314,181600,198454500,147400,147400,147400,147400,0
20250314,181500,198454500,147400,147400,147400,147400,0
20250314,181400,198454500,147400,147400,147400,147400,0
20250314,181300,198454500,147400,147400,147400,147400,0
20250314,181200,198454500,147400,147400,147400,147400,0
20250314,181100,198454500,147400,147400,147400,147400,0
20250314,181000,198454500,147400,147400,147400,147400,0
20250314,180900,198454500,147400,147400,147400,147400,0
20250314,180800,198454500,147400,147400,147400,147400,0
20250314,180700,198454500,147400,147400,147400,147400,0
20250314,180600,198454500,147400,147400,147400,147400,350
20250314,180500,198454500,147400,147400,147400,147400,0
20250314,180400,198454500,147400,147400,147400,147400,0
20250314,180300,198454500,147400,147400,147400,147400,0
20250314,180200,198454500,147400,147400,147400,147400,0
20250314,180100,198454500,147400,147400,147400,147400,0
20250314,180000,198454500,147400,147400,147400,147400,0
20250314,175900,198454500,147400,147400,147400,147400,0
20250314,175800,198454500,147400,147400,147400,147400,0
20250314,175700,198454500,147400,147400,147400,147400,0
20250314,175600,198454500,147400,147400,147400,147400,0
20250314,175500,198454500,147400,147400,147400,147400,0
20250314,175400,198454500,147400,147400,147400,147400,0
20250314,175300,198454500,147400,147400,147400,147400,0
20250314,175200,198454500,147400,147400,147400,147400,0
20250314,175100,198454500,147400,147400,147400,147400,0
20250314,175000,198454500,147400,147400,147400,147400,0
20250314,174900,198454500,147400,147400,147400,147400,0
20250314,174800,198454500,147400,147400,147400,147400,0
20250314,174700,198454500,147400,147400,147400,147400,0
20250314,174600,198454500,147400,147400,147400,147400,0
20250314,174500,198454500,147400,147400,147400,147400,0
20250314,174400,198454500,147400,147400,147400,147400,0
20250314,174300,198454500,147400,147400,147400,147400,0
20250314,174200,198454500,147400,147400,147400,147400,0
20250314,174100,198454500,147400,147400,147400,147400,0
20250314,174000,198454500,147400,147400,147400,147400,0
20250314,173900,198454500,147400,147400,147400,147400,0
20250314,173800,198454500,147400,147400,147400,147400,0
20250314,173700,198454500,147400,147400,147400,147400,0
20250314,173600,198454500,147400,147400,147400,147400,350
20250314,173500,198454500,147400,147400,147400,147400,0
20250314,173400,198454500,147400,147400,147400,147400,0
20250314,173300,198454500,147400,147400,147400,147400,0
20250314,173200,198454500,147400,147400,147400,147400,0
20250314,173100,198454500,147400,147400,147400,147400,0
20250314,173000,198454500,147400,147400,147400,147400,0
20250314,172900,198454500,147400,147400,147400,147400,0
20250314,172800,198454500,147400,147400,147400,147400,0
20250314,172700,198454500,147400,147400,147400,147400,0
20250314,172600,198454500,147400,147400,147400,147400,0
20250314,172500,198454500,147400,147400,147400,147400,0
20250314,172400,198454500,147400,147400,147400,147400,0
20250314,172300,198454500,147400,147400,147400,147400,0
20250314,172200,198454500,147400,147400,147400,147400,0
20250314,172100,198454500,147400,147400,147400,147400,0
20250314,172000,198454500,147400,147400,147400,147400,0
20250314,171900,198454500,147400,147400,147400,147400,0
20250314,171800,198454500,147400,147400,147400,147400,0
20250314,171700,198454500,147400,147400,147400,147400,0
20250314,171600,198454500,147400,147400,147400,147400,0
20250314,171500,198454500,147400,147400,147400,147400,0
20250314,171400,198454500,147400,147400,147400,147400,0
20250314,171300,198454500,147400,147400,147400,147400,0
20250314,171200,198454500,147400,147400,147400,147400,0
20250314,171100,198454500,147400,147400,147400,147400,0
20250314,171000,198454500,147400,147400,147400,147400,0
20250314,170900,198454500,147400,147400,147400,147400,0
20250314,170800,198454500,147400,147400,147400,147400,0
20250314,170700,198454500,147400,147400,147400,147400,0
20250314,170600,198454500,147400,147400,147400,147400,350
20250314,170500,198454500,147400,147400,147400,147400,0
20250314,170400,198454500,147400,147400,147400,147400,0
20250314,170300,198454500,147400,147400,147400,147400,0
20250314,170200,198454500,147400,147400,147400,147400,0
20250314,170100,198454500,147400,147400,147400,147400,0
20250314,170000,198454500,147400,147400,147400,147400,0
20250314,165900,198454500,147400,147400,147400,147400,0
20250314,165800,198454500,147400,147400,147400,147400,0
20250314,165700,198454500,147400,147400,147400,147400,0
20250314,165600,198454500,147400,147400,147400,147400,0
20250314,165500,198454500,147400,147400,147400,147400,0
20250314,165400,198454500,147400,147400,147400,147400,0
20250314,165300,198454500,147400,147400,147400,147400,0
20250314,165200,198454500,147400,147400,147400,147400,0
20250314,165100,198454500,147400,147400,147400,147400,0
20250314,165000,198454500,147400,147400,147400,147400,0
20250314,164900,198454500,147400,147400,147400,147400,0
20250314,164800,198454500,147400,147400,147400,147400,0
20250314,164700,198454500,147400,147400,147400,147400,0
20250314,164600,198454500,147400,147400,147400,147400,0
20250314,164500,198454500,147400,147400,147400,147400,0
20250314,164400,198454500,147400,147400,147400,147400,0
20250314,164300,198454500,147400,147400,147400,147400,0
20250314,164200,198454500,147400,147400,147400,147400,0
20250314,164100,198454500,147400,147400,147400,147400,0
20250314,164000,198454500,147400,147400,147400,147400,0
20250314,163900,198454500,147400,147400,147400,147400,0
20250314,163800,198454500,147400,147400,147400,147400,0
20250314,163700,198454500,147400,147400,147400,147400,0
20250314,163600,198454500,147400,147400,147400,147400,350
20250314,163500,198454500,147400,147400,147400,147400,0
20250314,163400,198454500,147400,147400,147400,147400,0
20250314,163300,198454500,147400,147400,147400,147400,0
20250314,163200,198454500,147400,147400,147400,147400,0
20250314,163100,198454500,147400,147400,147400,147400,0
20250314,163000,198454500,147400,147400,147400,147400,0
20250314,162900,198454500,147400,147400,147400,147400,0
20250314,162800,198454500,147400,147400,147400,147400,0
20250314,162700,198454500,147400,147400,147400,147400,0
20250314,162600,198454500,147400,147400,147400,147400,0
20250314,162500,198454500,147400,147400,147400,147400,0
20250314,162400,198454500,147400,147400,147400,147400,0
20250314,162300,198454500,147400,147400,147400,147400,0
20250314,162200,198454500,147400,147400,147400,147400,0
20250314,162100,198454500,147400,147400,147400,147400,0
20250314,162000,198454500,147400,147400,147400,147400,0
20250314,161900,198454500,147400,147400,147400,147400,0
20250314,161800,198454500,147400,147400,147400,147400,0
20250314,161700,198454500,147400,147400,147400,147400,0
20250314,161600,198454500,147400,147400,147400,147400,0
20250314,161500,198454500,147400,147400,147400,147400,0
20250314,161400,198454500,147400,147400,147400,147400,0
20250314,161300,198454500,147400,147400,147400,147400,0
20250314,161200,198454500,147400,147400,147400,147400,0
20250314,161100,198454500,147400,147400,147400,147400,0
20250314,161000,198454500,147400,147400,147400,147400,0
20250314,160900,198454500,147400,147400,147400,147400,0
20250314,160800,198454500,147400,147400,147400,147400,0
20250314,160700,198454500,147400,147400,147400,147400,0
20250314,160600,198454500,147400,147400,147400,147400,350
20250314,160500,198454500,147400,147400,147400,147400,0
20250314,160400,198454500,147400,147400,147400,147400,0
20250314,160300,198454500,147400,147400,147400,147400,0
20250314,160200,198454500,147400,147400,147400,147400,0
20250314,160100,198454500,147400,147400,147400,147400,0
20250314,160000,198454500,147400,147400,147400,147400,0
20250314,155900,198454500,147400,147400,147400,147400,0
20250314,155800,198454500,147400,147400,147400,147400,0
20250314,155700,198454500,147400,147400,147400,147400,0
20250314,155600,198454500,147400,147400,147400,147400,0
20250314,155500,198454500,147400,147400,147400,147400,0
20250314,155400,198454500,147400,147400,147400,147400,0
20250314,155300,198454500,147400,147400,147400,147400,0
20250314,155200,198454500,147400,147400,147400,147400,0
20250314,155100,198454500,147400,147400,147400,147400,0
20250314,155000,198454500,147400,147400,147400,147400,0
20250314,154900,198454500,147400,147400,147400,147400,0
20250314,154800,198454500,147400,147400,147400,147400,0
20250314,154700,198454500,147400,147400,147400,147400,0
20250314,154600,198454500,147400,147400,147400,147400,0
20250314,154500,198454500,147400,147400,147400,147400,0
20250314,154400,198454500,147400,147400,147400,147400,0
20250314,154300,198454500,147400,147400,147400,147400,0
20250314,154200,198454500,147400,147400,147400,147400,0
20250314,154100,198454500,147400,147400,147400,147400,0
20250314,154000,198454500,147400,147400,147400,147400,0
20250314,153900,198454500,147400,147400,147400,147400,0
20250314,153800,198454500,147400,147400,147400,147400,0
20250314,153700,198454500,147400,147400,147400,147400,0
20250314,153600,198454500,147400,147400,147400,147400,350
20250314,153500,198454500,147400,147400,147400,147400,0
20250314,153400,198454500,147400,147400,147400,147400,0
20250314,153300,198454500,147400,147400,147400,147400,0
20250314,153200,198454500,147400,147400,147400,147400,0
20250314,153100,198454500,147400,147400,147400,147400,0
20250314,153000,198454500,147400,147400,147400,147400,350
20250314,152900,146864500,147400,147400,147400,147400,0
20250314,152800,146864500,147400,147400,147400,147400,0
20250314,152700,146864500,147400,147400,147400,147400,0
20250314,152600,146864500,147400,147400,147400,147400,0
20250314,152500,146864500,147400,147400,147400,147400,0
20250314,152400,146864500,147400,147400,147400,147400,0
20250314,152300,146864500,147400,147400,147400,147400,0
20250314,152200,146864500,147400,147400,147400,147400,0
20250314,152100,146864500,147400,147400,147400,147400,0
20250314,152000,146864500,147400,147400,147400,147400,0
20250314,151900,146864500,147400,147400,147400,147400,0
20250314,151800,146864500,147400,147400,147400,147400,0
20250314,151700,146864500,147400,147400,147400,147400,1
20250314,151600,146717100,147400,147400,147400,147400,2
20250314,151500,146422300,147400,147400,147400,147400,0
20250314,151400,146422300,147400,147400,147400,147400,0
20250314,151300,146422300,147400,147400,147400,147400,0
20250314,151200,146422300,147400,147400,147400,147400,0
20250314,151100,146422300,147400,147400,147400,147400,0
20250314,151000,146422300,147400,147400,147400,147400,0
20250314,150900,146422300,147400,147400,147400,147400,3
20250314,150800,145980100,147400,147400,147400,147400,0
20250314,150700,145980100,147400,147400,147400,147400,0
20250314,150600,145980100,147400,147400,147400,147400,0
20250314,150500,145980100,147400,147400,147400,147400,0
20250314,150400,145980100,147400,147400,147400,147400,0
20250314,150300,145980100,147400,147400,147400,147400,0
20250314,150200,145980100,147400,147400,147400,147400,0
20250314,150100,145980100,147400,147400,147400,147400,0
20250314,150000,145980100,147400,147400,147400,147400,0
20250314,145900,145980100,147400,147400,147400,147400,0
20250314,145800,145980100,147400,147400,147400,147400,0
20250314,145700,145980100,147400,147400,147400,147400,0
20250314,145600,145980100,147400,147400,147400,147400,0
20250314,145500,145980100,147400,147300,147400,147300,2
20250314,145400,145685400,147500,147500,147500,147500,0
20250314,145300,145685400,147500,147500,147500,147500,0
20250314,145200,145685400,147500,147500,147500,147500,0
20250314,145100,145685400,147500,147500,147500,147500,0
20250314,145000,145685400,147500,147500,147500,147500,0
20250314,144900,145685400,147500,147500,147500,147500,7
20250314,144800,144652900,147600,147600,147600,147600,0
20250314,144700,144652900,147600,147600,147600,147600,0
20250314,144600,144652900,147600,147600,147600,147600,0
20250314,144500,144652900,147600,147600,147600,147600,0
20250314,144400,144652900,147600,147600,147600,147600,0
20250314,144300,144652900,147600,147600,147600,147600,0
20250314,144200,144652900,147600,147600,147600,147600,0
20250314,144100,144652900,147600,147600,147600,147600,0
20250314,144000,144652900,147600,147600,147600,147600,0
20250314,143900,144652900,147600,147600,147600,147600,0
20250314,143800,144652900,147600,147600,147600,147600,0
20250314,143700,144652900,147600,147600,147600,147600,0
20250314,143600,144652900,147600,147600,147600,147600,0
20250314,143500,144652900,147600,147600,147600,147600,0
20250314,143400,144652900,147600,147600,147600,147600,0
20250314,143300,144652900,147600,147600,147600,147600,0
20250314,143200,144652900,147600,147600,147600,147600,0
20250314,143100,144652900,147600,147600,147600,147600,0
20250314,143000,144652900,147600,147600,147600,147600,0
20250314,142900,144652900,147600,147600,147600,147600,0
20250314,142800,144652900,147600,147600,147600,147600,0
20250314,142700,144652900,147600,147600,147600,147600,0
20250314,142600,144652900,147600,147600,147600,147600,0
20250314,142500,144652900,147600,147600,147600,147600,0
20250314,142400,144652900,147600,147600,147600,147600,0
20250314,142300,144652900,147600,147600,147600,147600,0
20250314,142200,144652900,147600,147600,147600,147600,0
20250314,142100,144652900,147600,147600,147600,147600,0
20250314,142000,144652900,147600,147600,147600,147600,0
20250314,141900,144652900,147600,147600,147600,147600,0
20250314,141800,144652900,147600,147600,147600,147600,0
20250314,141700,144652900,147600,147600,147600,147600,0
20250314,141600,144652900,147600,147600,147600,147600,0
20250314,141500,144652900,147600,147600,147600,147600,0
20250314,141400,144652900,147600,147600,147600,147600,0
20250314,141300,144652900,147600,147600,147600,147600,0
20250314,141200,144652900,147600,147600,147600,147600,0
20250314,141100,144652900,147600,147600,147600,147600,0
20250314,141000,144652900,147600,147600,147600,147600,0
20250314,140900,144652900,147600,147600,147600,147600,0
20250314,140800,144652900,147600,147600,147600,147600,0
20250314,140700,144652900,147600,147600,147600,147600,0
20250314,140600,144652900,147600,147600,147600,147600,0
20250314,140500,144652900,147600,147600,147600,147600,0
20250314,140400,144652900,147600,147600,147600,147600,0
20250314,140300,144652900,147600,147600,147600,147600,0
20250314,140200,144652900,147600,147600,147600,147600,0
20250314,140100,144652900,147600,147600,147600,147600,0
20250314,140000,144652900,147600,147600,147600,147600,0
20250314,135900,144652900,147600,147600,147600,147600,0
20250314,135800,144652900,147600,147600,147600,147600,0
20250314,135700,144652900,147600,147600,147600,147600,0
20250314,135600,144652900,147600,147600,147600,147600,0
20250314,135500,144652900,147600,147600,147600,147600,0
20250314,135400,144652900,147600,147600,147600,147600,0
20250314,135300,144652900,147600,147600,147600,147600,0
20250314,135200,144652900,147600,147600,147600,147600,0
20250314,135100,144652900,147600,147600,147600,147600,0
20250314,135000,144652900,147600,147600,147600,147600,0
20250314,134900,144652900,147600,147600,147600,147600,0
20250314,134800,144652900,147600,147600,147600,147600,0
20250314,134700,144652900,147600,147600,147600,147600,0
20250314,134600,144652900,147600,147600,147600,147600,0
20250314,134500,144652900,147600,147600,147600,147600,0
20250314,134400,144652900,147600,147600,147600,147600,0
20250314,134300,144652900,147600,147600,147600,147600,0
20250314,134200,144652900,147600,147600,147600,147600,0
20250314,134100,144652900,147600,147600,147600,147600,0
20250314,134000,144652900,147600,147600,147600,147600,0
20250314,133900,144652900,147600,147600,147600,147600,0
20250314,133800,144652900,147600,147600,147600,147600,0
20250314,133700,144652900,147600,147600,147600,147600,0
20250314,133600,144652900,147600,147600,147600,147600,0
20250314,133500,144652900,147600,147600,147600,147600,0
20250314,133400,144652900,147600,147600,147600,147600,0
20250314,133300,144652900,147600,147600,147600,147600,0
20250314,133200,144652900,147600,147600,147600,147600,0
20250314,133100,144652900,147600,147600,147600,147600,0
20250314,133000,144652900,147600,147600,147600,147600,0
20250314,132900,144652900,147600,147600,147600,147600,0
20250314,132800,144652900,147600,147600,147600,147600,0
20250314,132700,144652900,147600,147600,147600,147600,1
20250314,132600,144505300,147500,147500,147500,147500,0
20250314,132500,144505300,147500,147500,147500,147500,0
20250314,132400,144505300,147500,147500,147500,147500,0
20250314,132300,144505300,147500,147500,147500,147500,0
20250314,132200,144505300,147500,147500,147500,147500,0
20250314,132100,144505300,147500,147500,147500,147500,0
20250314,132000,144505300,147500,147500,147500,147500,2
20250314,131900,144210300,147500,147700,147700,147500,108
20250314,131800,128280100,147900,147900,147900,147900,0
20250314,131700,128280100,147900,147900,147900,147900,0
20250314,131600,128280100,147900,147900,147900,147900,0
20250314,131500,128280100,147900,147900,147900,147900,0
20250314,131400,128280100,147900,147900,147900,147900,0
20250314,131300,128280100,147900,147900,147900,147900,0
20250314,131200,128280100,147900,147900,147900,147900,0
20250314,131100,128280100,147900,147900,147900,147900,0
20250314,131000,128280100,147900,147900,147900,147900,1
20250314,130900,128132200,147900,147900,147900,147900,0
20250314,130800,128132200,147900,147900,147900,147900,0
20250314,130700,128132200,147900,147900,147900,147900,0
20250314,130600,128132200,147900,147900,147900,147900,0
20250314,130500,128132200,147900,147900,147900,147900,0
20250314,130400,128132200,147900,147900,147900,147900,0
20250314,130300,128132200,147900,147900,147900,147900,0
20250314,130200,128132200,147900,147900,147900,147900,0
20250314,130100,128132200,147900,147900,147900,147900,0
20250314,130000,128132200,147900,147900,147900,147900,0
20250314,125900,128132200,147900,147900,147900,147900,0
20250314,125800,128132200,147900,147900,147900,147900,0
20250314,125700,128132200,147900,147900,147900,147900,0
20250314,125600,128132200,147900,147900,147900,147900,0
20250314,125500,128132200,147900,147900,147900,147900,0
20250314,125400,128132200,147900,147900,147900,147900,0
20250314,125300,128132200,147900,147900,147900,147900,0
20250314,125200,128132200,147900,147900,147900,147900,0
20250314,125100,128132200,147900,147900,147900,147900,0
20250314,125000,128132200,147900,147900,147900,147900,0
20250314,124900,128132200,147900,147900,147900,147900,0
20250314,124800,128132200,147900,147900,147900,147900,0
20250314,124700,128132200,147900,147900,147900,147900,0
20250314,124600,128132200,147900,147900,147900,147900,0
20250314,124500,128132200,147900,147900,147900,147900,0
20250314,124400,128132200,147900,147900,147900,147900,0
20250314,124300,128132200,147900,147900,147900,147900,0
20250314,124200,128132200,147900,147900,147900,147900,0
20250314,124100,128132200,147900,147900,147900,147900,0
20250314,124000,128132200,147900,147900,147900,147900,0
20250314,123900,128132200,147900,147900,147900,147900,0
20250314,123800,128132200,147900,147900,147900,147900,0
20250314,123700,128132200,147900,147900,147900,147900,0
20250314,123600,128132200,147900,147900,147900,147900,0
20250314,123500,128132200,147900,147900,147900,147900,0
20250314,123400,128132200,147900,147900,147900,147900,0
20250314,123300,128132200,147900,147900,147900,147900,0
20250314,123200,128132200,147900,147900,147900,147900,0
20250314,123100,128132200,147900,147900,147900,147900,0
20250314,123000,128132200,147900,147900,147900,147900,0
20250314,122900,128132200,147900,147900,147900,147900,0
20250314,122800,128132200,147900,147900,147900,147900,0
20250314,122700,128132200,147900,147900,147900,147900,0
20250314,122600,128132200,147900,147900,147900,147900,0
20250314,122500,128132200,147900,147900,147900,147900,0
20250314,122400,128132200,147900,147900,147900,147900,0
20250314,122300,128132200,147900,147900,147900,147900,0
20250314,122200,128132200,147900,147900,147900,147900,0
20250314,122100,128132200,147900,147900,147900,147900,0
20250314,122000,128132200,147900,147900,147900,147900,0
20250314,121900,128132200,147900,147900,147900,147900,0
20250314,121800,128132200,147900,147900,147900,147900,0
20250314,121700,128132200,147900,147900,147900,147900,0
20250314,121600,128132200,147900,147900,147900,147900,0
20250314,121500,128132200,147900,147900,147900,147900,0
20250314,121400,128132200,147900,147900,147900,147900,0
20250314,121300,128132200,147900,147900,147900,147900,0
20250314,121200,128132200,147900,147900,147900,147900,0
20250314,121100,128132200,147900,147900,147900,147900,0
20250314,121000,128132200,147900,147900,147900,147900,0
20250314,120900,128132200,147900,147900,147900,147900,0
20250314,120800,128132200,147900,147900,147900,147900,0
20250314,120700,128132200,147900,147900,147900,147900,0
20250314,120600,128132200,147900,147900,147900,147900,0
20250314,120500,128132200,147900,147900,147900,147900,0
20250314,120400,128132200,147900,147900,147900,147900,0
20250314,120300,128132200,147900,147900,147900,147900,0
20250314,120200,128132200,147900,147900,147900,147900,0
20250314,120100,128132200,147900,147900,147900,147900,0
20250314,120000,128132200,147900,147900,147900,147900,0
20250314,115900,128132200,147900,147900,147900,147900,0
20250314,115800,128132200,147900,147900,147900,147900,0
20250314,115700,128132200,147900,147900,147900,147900,0
20250314,115600,128132200,147900,147900,147900,147900,0
20250314,115500,128132200,147900,147900,147900,147900,0
20250314,115400,128132200,147900,147900,147900,147900,0
20250314,115300,128132200,147900,147900,147900,147900,0
20250314,115200,128132200,147900,147900,147900,147900,0
20250314,115100,128132200,147900,147900,147900,147900,0
20250314,115000,128132200,147900,147900,147900,147900,0
20250314,114900,128132200,147900,147900,147900,147900,0
20250314,114800,128132200,147900,147900,147900,147900,0
20250314,114700,128132200,147900,147900,147900,147900,0
20250314,114600,128132200,147900,147900,147900,147900,0
20250314,114500,128132200,147900,147900,147900,147900,0
20250314,114400,128132200,147900,147900,147900,147900,0
20250314,114300,128132200,147900,147900,147900,147900,0
20250314,114200,128132200,147900,147900,147900,147900,0
20250314,114100,128132200,147900,147900,147900,147900,0
20250314,114000,128132200,147900,147900,147900,147900,0
20250314,113900,128132200,147900,147900,147900,147900,0
20250314,113800,128132200,147900,147900,147900,147900,0
20250314,113700,128132200,147900,147900,147900,147900,0
20250314,113600,128132200,147900,147900,147900,147900,0
20250314,113500,128132200,147900,147900,147900,147900,2
20250314,113400,127836400,147800,147800,147800,147800,0
20250314,113300,127836400,147800,147800,147800,147800,0
20250314,113200,127836400,147800,147800,147800,147800,0
20250314,113100,127836400,147800,147800,147800,147800,0
20250314,113000,127836400,147800,147800,147800,147800,0
20250314,112900,127836400,147800,147800,147800,147800,0
20250314,112800,127836400,147800,147800,147800,147800,0
20250314,112700,127836400,147800,147800,147800,147800,0
20250314,112600,127836400,147800,147800,147800,147800,0
20250314,112500,127836400,147800,147800,147800,147800,0
20250314,112400,127836400,147800,147800,147800,147800,0
20250314,112300,127836400,147800,147800,147800,147800,0
20250314,112200,127836400,147800,147800,147800,147800,0
20250314,112100,127836400,147800,147800,147800,147800,0
20250314,112000,127836400,147800,147800,147800,147800,0
20250314,111900,127836400,147800,147800,147800,147800,0
20250314,111800,127836400,147800,147800,147800,147800,0
20250314,111700,127836400,147800,147800,147800,147800,0
20250314,111600,127836400,147800,147800,147800,147800,0
20250314,111500,127836400,147800,147800,147800,147800,0
20250314,111400,127836400,147800,147800,147800,147800,0
20250314,111300,127836400,147800,147800,147800,147800,0
20250314,111200,127836400,147800,147800,147800,147800,0
20250314,111100,127836400,147800,147800,147800,147800,0
20250314,111000,127836400,147800,147800,147800,147800,0
20250314,110900,127836400,147800,147800,147800,147800,0
20250314,110800,127836400,147800,147800,147800,147800,0
20250314,110700,127836400,147800,147800,147800,147800,0
20250314,110600,127836400,147800,147800,147800,147800,0
20250314,110500,127836400,147800,147800,147800,147800,0
20250314,110400,127836400,147800,147800,147800,147800,0
20250314,110300,127836400,147800,147800,147800,147800,0
20250314,110200,127836400,147800,147800,147800,147800,0
20250314,110100,127836400,147800,147800,147800,147800,0
20250314,110000,127836400,147800,147800,147800,147800,0
20250314,105900,127836400,147800,147800,147800,147800,0
20250314,105800,127836400,147800,147800,147800,147800,0
20250314,105700,127836400,147800,147800,147800,147800,0
20250314,105600,127836400,147800,147800,147800,147800,0
20250314,105500,127836400,147800,147800,147800,147800,0
20250314,105400,127836400,147800,147800,147800,147800,0
20250314,105300,127836400,147800,147800,147800,147800,0
20250314,105200,127836400,147800,147800,147800,147800,0
20250314,105100,127836400,147800,147800,147800,147800,0
20250314,105000,127836400,147800,147800,147800,147800,0
20250314,104900,127836400,147800,147800,147800,147800,0
20250314,104800,127836400,147800,147800,147800,147800,0
20250314,104700,127836400,147800,147800,147800,147800,0
20250314,104600,127836400,147800,147800,147800,147800,0
20250314,104500,127836400,147800,147800,147800,147800,0
20250314,104400,127836400,147800,147800,147800,147800,0
20250314,104300,127836400,147800,147800,147800,147800,0
20250314,104200,127836400,147800,147800,147800,147800,0
20250314,104100,127836400,147800,147800,147800,147800,0
20250314,104000,127836400,147800,147800,147800,147800,4
20250314,103900,127245200,147900,147900,147900,147900,0
20250314,103800,127245200,147900,147900,147900,147900,0
20250314,103700,127245200,147900,147900,147900,147900,0
20250314,103600,127245200,147900,147900,147900,147900,0
20250314,103500,127245200,147900,147600,147900,147500,156
20250314,103400,104229000,147700,147700,147700,147700,0
20250314,103300,104229000,147700,147700,147700,147700,0
20250314,103200,104229000,147700,147700,147700,147700,0
20250314,103100,104229000,147700,147700,147700,147700,0
20250314,103000,104229000,147700,147700,147700,147700,0
20250314,102900,104229000,147700,147700,147700,147700,0
20250314,102800,104229000,147700,147700,147700,147700,0
20250314,102700,104229000,147700,147700,147700,147700,0
20250314,102600,104229000,147700,147700,147700,147700,0
20250314,102500,104229000,147700,147700,147700,147700,0
20250314,102400,104229000,147700,147700,147700,147700,0
20250314,102300,104229000,147700,147700,147700,147700,0
20250314,102200,104229000,147700,147700,147700,147700,5
20250314,102100,103490500,147900,147900,147900,147900,0
20250314,102000,103490500,147900,147900,147900,147900,0
20250314,101900,103490500,147900,147900,147900,147900,0
20250314,101800,103490500,147900,147900,147900,147900,0
20250314,101700,103490500,147900,147900,147900,147900,0
20250314,101600,103490500,147900,147900,147900,147900,0
20250314,101500,103490500,147900,147900,147900,147900,0
20250314,101400,103490500,147900,147900,147900,147900,0
20250314,101300,103490500,147900,147900,147900,147900,0
20250314,101200,103490500,147900,147900,147900,147900,0
20250314,101100,103490500,147900,147900,147900,147900,0
20250314,101000,103490500,147900,147900,147900,147900,0
20250314,100900,103490500,147900,147900,147900,147900,0
20250314,100800,103490500,147900,147900,147900,147900,0
20250314,100700,103490500,147900,147900,147900,147900,0
20250314,100600,103490500,147900,147900,147900,147900,0
20250314,100500,103490500,147900,147900,147900,147900,0
20250314,100400,103490500,147900,147900,147900,147900,0
20250314,100300,103490500,147900,147900,147900,147900,1
20250314,100200,103342600,147900,147900,147900,147900,0
20250314,100100,103342600,147900,147900,147900,147900,0
20250314,100000,103342600,147900,147900,147900,147900,0
20250314,095900,103342600,147900,147900,147900,147900,0
20250314,095800,103342600,147900,147900,147900,147900,0
20250314,095700,103342600,147900,147900,147900,147900,0
20250314,095600,103342600,147900,147900,147900,147900,0
20250314,095500,103342600,147900,147900,147900,147900,0
20250314,095400,103342600,147900,147900,147900,147900,0
20250314,095300,103342600,147900,147900,147900,147900,0
20250314,095200,103342600,147900,147600,147900,147500,71
20250314,095100,92865100,148100,148100,148100,148100,0
20250314,095000,92865100,148100,148100,148100,148100,0
20250314,094900,92865100,148100,148100,148100,148100,0
20250314,094800,92865100,148100,148100,148100,148100,1
20250314,094700,92717000,148400,148400,148400,148400,0
20250314,094600,92717000,148400,148400,148400,148400,0
20250314,094500,92717000,148400,148400,148400,148400,1
20250314,094400,92568600,148500,148500,148500,148500,0
20250314,094300,92568600,148500,148500,148500,148500,0
20250314,094200,92568600,148500,148500,148500,148500,0
20250314,094100,92568600,148500,148400,148500,148400,11
20250314,094000,90936000,148400,147600,148400,147500,113
20250314,093900,74256200,148300,148300,148300,148300,1
20250314,093800,74107900,148400,148000,148400,147500,109
20250314,093700,58019100,148200,148200,148200,148200,0
20250314,093600,58019100,148200,147900,148400,147500,353
20250314,093500,5901900,147900,147900,147900,147900,0
20250314,093400,5901900,147900,147900,147900,147900,0
20250314,093300,5901900,147900,147900,147900,147900,0
20250314,093200,5901900,147900,147900,147900,147900,0
20250314,093100,5901900,147900,147900,147900,147900,0
20250314,093000,5901900,147900,147900,147900,147900,0
20250314,092900,5901900,147900,147900,147900,147900,4
20250314,092800,5310300,147800,147800,147800,147800,0
20250314,092700,5310300,147800,147800,147800,147800,1
20250314,092600,5162500,147500,147500,147500,147500,0
20250314,092500,5162500,147500,147500,147500,147500,0
20250314,092400,5162500,147500,147500,147500,147500,0
20250314,092300,5162500,147500,147500,147500,147500,0
20250314,092200,5162500,147500,147500,147500,147500,0
20250314,092100,5162500,147500,147500,147500,147500,1
20250314,092000,5015000,147500,147500,147500,147500,0
20250314,091900,5015000,147500,147500,147500,147500,5
20250314,091800,4277500,147500,147500,147500,147500,0
20250314,091700,4277500,147500,147500,147500,147500,0
20250314,091600,4277500,147500,147500,147500,147500,7
20250314,091500,3245000,147500,147500,147500,147500,0
20250314,091400,3245000,147500,147500,147500,147500,0
20250314,091300,3245000,147500,147500,147500,147500,0
20250314,091200,3245000,147500,147500,147500,147500,0
20250314,091100,3245000,147500,147500,147500,147500,0
20250314,091000,3245000,147500,147500,147500,147500,0
20250314,090900,3245000,147500,147500,147500,147500,0
20250314,090800,3245000,147500,147500,147500,147500,2
20250314,090700,2950000,147500,147500,147500,147500,0
20250314,090600,2950000,147500,147500,147500,147500,0
20250314,090500,2950000,147500,147500,147500,147500,0
20250314,090400,2950000,147500,147500,147500,147500,0
20250314,090300,2950000,147500,147500,147500,147500,0
20250314,090200,2950000,147500,147500,147500,147500,0
20250314,090100,2950000,147500,147500,147500,147500,0
20250314,090000,2950000,147500,147500,147500,147500,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 210600 198454500 147400 147400 147400 147400 350
3 20250314 210500 198454500 147400 147400 147400 147400 0
4 20250314 210400 198454500 147400 147400 147400 147400 0
5 20250314 210300 198454500 147400 147400 147400 147400 0
6 20250314 210200 198454500 147400 147400 147400 147400 0
7 20250314 210100 198454500 147400 147400 147400 147400 0
8 20250314 210000 198454500 147400 147400 147400 147400 0
9 20250314 205900 198454500 147400 147400 147400 147400 0
10 20250314 205800 198454500 147400 147400 147400 147400 0
11 20250314 205700 198454500 147400 147400 147400 147400 0
12 20250314 205600 198454500 147400 147400 147400 147400 0
13 20250314 205500 198454500 147400 147400 147400 147400 0
14 20250314 205400 198454500 147400 147400 147400 147400 0
15 20250314 205300 198454500 147400 147400 147400 147400 0
16 20250314 205200 198454500 147400 147400 147400 147400 0
17 20250314 205100 198454500 147400 147400 147400 147400 0
18 20250314 205000 198454500 147400 147400 147400 147400 0
19 20250314 204900 198454500 147400 147400 147400 147400 0
20 20250314 204800 198454500 147400 147400 147400 147400 0
21 20250314 204700 198454500 147400 147400 147400 147400 0
22 20250314 204600 198454500 147400 147400 147400 147400 0
23 20250314 204500 198454500 147400 147400 147400 147400 0
24 20250314 204400 198454500 147400 147400 147400 147400 0
25 20250314 204300 198454500 147400 147400 147400 147400 0
26 20250314 204200 198454500 147400 147400 147400 147400 0
27 20250314 204100 198454500 147400 147400 147400 147400 0
28 20250314 204000 198454500 147400 147400 147400 147400 0
29 20250314 203900 198454500 147400 147400 147400 147400 0
30 20250314 203800 198454500 147400 147400 147400 147400 0
31 20250314 203700 198454500 147400 147400 147400 147400 0
32 20250314 203600 198454500 147400 147400 147400 147400 350
33 20250314 203500 198454500 147400 147400 147400 147400 0
34 20250314 203400 198454500 147400 147400 147400 147400 0
35 20250314 203300 198454500 147400 147400 147400 147400 0
36 20250314 203200 198454500 147400 147400 147400 147400 0
37 20250314 203100 198454500 147400 147400 147400 147400 0
38 20250314 203000 198454500 147400 147400 147400 147400 0
39 20250314 202900 198454500 147400 147400 147400 147400 0
40 20250314 202800 198454500 147400 147400 147400 147400 0
41 20250314 202700 198454500 147400 147400 147400 147400 0
42 20250314 202600 198454500 147400 147400 147400 147400 0
43 20250314 202500 198454500 147400 147400 147400 147400 0
44 20250314 202400 198454500 147400 147400 147400 147400 0
45 20250314 202300 198454500 147400 147400 147400 147400 0
46 20250314 202200 198454500 147400 147400 147400 147400 0
47 20250314 202100 198454500 147400 147400 147400 147400 0
48 20250314 202000 198454500 147400 147400 147400 147400 0
49 20250314 201900 198454500 147400 147400 147400 147400 0
50 20250314 201800 198454500 147400 147400 147400 147400 0
51 20250314 201700 198454500 147400 147400 147400 147400 0
52 20250314 201600 198454500 147400 147400 147400 147400 0
53 20250314 201500 198454500 147400 147400 147400 147400 0
54 20250314 201400 198454500 147400 147400 147400 147400 0
55 20250314 201300 198454500 147400 147400 147400 147400 0
56 20250314 201200 198454500 147400 147400 147400 147400 0
57 20250314 201100 198454500 147400 147400 147400 147400 0
58 20250314 201000 198454500 147400 147400 147400 147400 0
59 20250314 200900 198454500 147400 147400 147400 147400 0
60 20250314 200800 198454500 147400 147400 147400 147400 0
61 20250314 200700 198454500 147400 147400 147400 147400 0
62 20250314 200600 198454500 147400 147400 147400 147400 350
63 20250314 200500 198454500 147400 147400 147400 147400 0
64 20250314 200400 198454500 147400 147400 147400 147400 0
65 20250314 200300 198454500 147400 147400 147400 147400 0
66 20250314 200200 198454500 147400 147400 147400 147400 0
67 20250314 200100 198454500 147400 147400 147400 147400 0
68 20250314 200000 198454500 147400 147400 147400 147400 0
69 20250314 195900 198454500 147400 147400 147400 147400 0
70 20250314 195800 198454500 147400 147400 147400 147400 0
71 20250314 195700 198454500 147400 147400 147400 147400 0
72 20250314 195600 198454500 147400 147400 147400 147400 0
73 20250314 195500 198454500 147400 147400 147400 147400 0
74 20250314 195400 198454500 147400 147400 147400 147400 0
75 20250314 195300 198454500 147400 147400 147400 147400 0
76 20250314 195200 198454500 147400 147400 147400 147400 0
77 20250314 195100 198454500 147400 147400 147400 147400 0
78 20250314 195000 198454500 147400 147400 147400 147400 0
79 20250314 194900 198454500 147400 147400 147400 147400 0
80 20250314 194800 198454500 147400 147400 147400 147400 0
81 20250314 194700 198454500 147400 147400 147400 147400 0
82 20250314 194600 198454500 147400 147400 147400 147400 0
83 20250314 194500 198454500 147400 147400 147400 147400 0
84 20250314 194400 198454500 147400 147400 147400 147400 0
85 20250314 194300 198454500 147400 147400 147400 147400 0
86 20250314 194200 198454500 147400 147400 147400 147400 0
87 20250314 194100 198454500 147400 147400 147400 147400 0
88 20250314 194000 198454500 147400 147400 147400 147400 0
89 20250314 193900 198454500 147400 147400 147400 147400 0
90 20250314 193800 198454500 147400 147400 147400 147400 0
91 20250314 193700 198454500 147400 147400 147400 147400 0
92 20250314 193600 198454500 147400 147400 147400 147400 350
93 20250314 193500 198454500 147400 147400 147400 147400 0
94 20250314 193400 198454500 147400 147400 147400 147400 0
95 20250314 193300 198454500 147400 147400 147400 147400 0
96 20250314 193200 198454500 147400 147400 147400 147400 0
97 20250314 193100 198454500 147400 147400 147400 147400 0
98 20250314 193000 198454500 147400 147400 147400 147400 0
99 20250314 192900 198454500 147400 147400 147400 147400 0
100 20250314 192800 198454500 147400 147400 147400 147400 0
101 20250314 192700 198454500 147400 147400 147400 147400 0
102 20250314 192600 198454500 147400 147400 147400 147400 0
103 20250314 192500 198454500 147400 147400 147400 147400 0
104 20250314 192400 198454500 147400 147400 147400 147400 0
105 20250314 192300 198454500 147400 147400 147400 147400 0
106 20250314 192200 198454500 147400 147400 147400 147400 0
107 20250314 192100 198454500 147400 147400 147400 147400 0
108 20250314 192000 198454500 147400 147400 147400 147400 0
109 20250314 191900 198454500 147400 147400 147400 147400 0
110 20250314 191800 198454500 147400 147400 147400 147400 0
111 20250314 191700 198454500 147400 147400 147400 147400 0
112 20250314 191600 198454500 147400 147400 147400 147400 0
113 20250314 191500 198454500 147400 147400 147400 147400 0
114 20250314 191400 198454500 147400 147400 147400 147400 0
115 20250314 191300 198454500 147400 147400 147400 147400 0
116 20250314 191200 198454500 147400 147400 147400 147400 0
117 20250314 191100 198454500 147400 147400 147400 147400 0
118 20250314 191000 198454500 147400 147400 147400 147400 0
119 20250314 190900 198454500 147400 147400 147400 147400 0
120 20250314 190800 198454500 147400 147400 147400 147400 0
121 20250314 190700 198454500 147400 147400 147400 147400 0
122 20250314 190600 198454500 147400 147400 147400 147400 350
123 20250314 190500 198454500 147400 147400 147400 147400 0
124 20250314 190400 198454500 147400 147400 147400 147400 0
125 20250314 190300 198454500 147400 147400 147400 147400 0
126 20250314 190200 198454500 147400 147400 147400 147400 0
127 20250314 190100 198454500 147400 147400 147400 147400 0
128 20250314 190000 198454500 147400 147400 147400 147400 0
129 20250314 185900 198454500 147400 147400 147400 147400 0
130 20250314 185800 198454500 147400 147400 147400 147400 0
131 20250314 185700 198454500 147400 147400 147400 147400 0
132 20250314 185600 198454500 147400 147400 147400 147400 0
133 20250314 185500 198454500 147400 147400 147400 147400 0
134 20250314 185400 198454500 147400 147400 147400 147400 0
135 20250314 185300 198454500 147400 147400 147400 147400 0
136 20250314 185200 198454500 147400 147400 147400 147400 0
137 20250314 185100 198454500 147400 147400 147400 147400 0
138 20250314 185000 198454500 147400 147400 147400 147400 0
139 20250314 184900 198454500 147400 147400 147400 147400 0
140 20250314 184800 198454500 147400 147400 147400 147400 0
141 20250314 184700 198454500 147400 147400 147400 147400 0
142 20250314 184600 198454500 147400 147400 147400 147400 0
143 20250314 184500 198454500 147400 147400 147400 147400 0
144 20250314 184400 198454500 147400 147400 147400 147400 0
145 20250314 184300 198454500 147400 147400 147400 147400 0
146 20250314 184200 198454500 147400 147400 147400 147400 0
147 20250314 184100 198454500 147400 147400 147400 147400 0
148 20250314 184000 198454500 147400 147400 147400 147400 0
149 20250314 183900 198454500 147400 147400 147400 147400 0
150 20250314 183800 198454500 147400 147400 147400 147400 0
151 20250314 183700 198454500 147400 147400 147400 147400 0
152 20250314 183600 198454500 147400 147400 147400 147400 350
153 20250314 183500 198454500 147400 147400 147400 147400 0
154 20250314 183400 198454500 147400 147400 147400 147400 0
155 20250314 183300 198454500 147400 147400 147400 147400 0
156 20250314 183200 198454500 147400 147400 147400 147400 0
157 20250314 183100 198454500 147400 147400 147400 147400 0
158 20250314 183000 198454500 147400 147400 147400 147400 0
159 20250314 182900 198454500 147400 147400 147400 147400 0
160 20250314 182800 198454500 147400 147400 147400 147400 0
161 20250314 182700 198454500 147400 147400 147400 147400 0
162 20250314 182600 198454500 147400 147400 147400 147400 0
163 20250314 182500 198454500 147400 147400 147400 147400 0
164 20250314 182400 198454500 147400 147400 147400 147400 0
165 20250314 182300 198454500 147400 147400 147400 147400 0
166 20250314 182200 198454500 147400 147400 147400 147400 0
167 20250314 182100 198454500 147400 147400 147400 147400 0
168 20250314 182000 198454500 147400 147400 147400 147400 0
169 20250314 181900 198454500 147400 147400 147400 147400 0
170 20250314 181800 198454500 147400 147400 147400 147400 0
171 20250314 181700 198454500 147400 147400 147400 147400 0
172 20250314 181600 198454500 147400 147400 147400 147400 0
173 20250314 181500 198454500 147400 147400 147400 147400 0
174 20250314 181400 198454500 147400 147400 147400 147400 0
175 20250314 181300 198454500 147400 147400 147400 147400 0
176 20250314 181200 198454500 147400 147400 147400 147400 0
177 20250314 181100 198454500 147400 147400 147400 147400 0
178 20250314 181000 198454500 147400 147400 147400 147400 0
179 20250314 180900 198454500 147400 147400 147400 147400 0
180 20250314 180800 198454500 147400 147400 147400 147400 0
181 20250314 180700 198454500 147400 147400 147400 147400 0
182 20250314 180600 198454500 147400 147400 147400 147400 350
183 20250314 180500 198454500 147400 147400 147400 147400 0
184 20250314 180400 198454500 147400 147400 147400 147400 0
185 20250314 180300 198454500 147400 147400 147400 147400 0
186 20250314 180200 198454500 147400 147400 147400 147400 0
187 20250314 180100 198454500 147400 147400 147400 147400 0
188 20250314 180000 198454500 147400 147400 147400 147400 0
189 20250314 175900 198454500 147400 147400 147400 147400 0
190 20250314 175800 198454500 147400 147400 147400 147400 0
191 20250314 175700 198454500 147400 147400 147400 147400 0
192 20250314 175600 198454500 147400 147400 147400 147400 0
193 20250314 175500 198454500 147400 147400 147400 147400 0
194 20250314 175400 198454500 147400 147400 147400 147400 0
195 20250314 175300 198454500 147400 147400 147400 147400 0
196 20250314 175200 198454500 147400 147400 147400 147400 0
197 20250314 175100 198454500 147400 147400 147400 147400 0
198 20250314 175000 198454500 147400 147400 147400 147400 0
199 20250314 174900 198454500 147400 147400 147400 147400 0
200 20250314 174800 198454500 147400 147400 147400 147400 0
201 20250314 174700 198454500 147400 147400 147400 147400 0
202 20250314 174600 198454500 147400 147400 147400 147400 0
203 20250314 174500 198454500 147400 147400 147400 147400 0
204 20250314 174400 198454500 147400 147400 147400 147400 0
205 20250314 174300 198454500 147400 147400 147400 147400 0
206 20250314 174200 198454500 147400 147400 147400 147400 0
207 20250314 174100 198454500 147400 147400 147400 147400 0
208 20250314 174000 198454500 147400 147400 147400 147400 0
209 20250314 173900 198454500 147400 147400 147400 147400 0
210 20250314 173800 198454500 147400 147400 147400 147400 0
211 20250314 173700 198454500 147400 147400 147400 147400 0
212 20250314 173600 198454500 147400 147400 147400 147400 350
213 20250314 173500 198454500 147400 147400 147400 147400 0
214 20250314 173400 198454500 147400 147400 147400 147400 0
215 20250314 173300 198454500 147400 147400 147400 147400 0
216 20250314 173200 198454500 147400 147400 147400 147400 0
217 20250314 173100 198454500 147400 147400 147400 147400 0
218 20250314 173000 198454500 147400 147400 147400 147400 0
219 20250314 172900 198454500 147400 147400 147400 147400 0
220 20250314 172800 198454500 147400 147400 147400 147400 0
221 20250314 172700 198454500 147400 147400 147400 147400 0
222 20250314 172600 198454500 147400 147400 147400 147400 0
223 20250314 172500 198454500 147400 147400 147400 147400 0
224 20250314 172400 198454500 147400 147400 147400 147400 0
225 20250314 172300 198454500 147400 147400 147400 147400 0
226 20250314 172200 198454500 147400 147400 147400 147400 0
227 20250314 172100 198454500 147400 147400 147400 147400 0
228 20250314 172000 198454500 147400 147400 147400 147400 0
229 20250314 171900 198454500 147400 147400 147400 147400 0
230 20250314 171800 198454500 147400 147400 147400 147400 0
231 20250314 171700 198454500 147400 147400 147400 147400 0
232 20250314 171600 198454500 147400 147400 147400 147400 0
233 20250314 171500 198454500 147400 147400 147400 147400 0
234 20250314 171400 198454500 147400 147400 147400 147400 0
235 20250314 171300 198454500 147400 147400 147400 147400 0
236 20250314 171200 198454500 147400 147400 147400 147400 0
237 20250314 171100 198454500 147400 147400 147400 147400 0
238 20250314 171000 198454500 147400 147400 147400 147400 0
239 20250314 170900 198454500 147400 147400 147400 147400 0
240 20250314 170800 198454500 147400 147400 147400 147400 0
241 20250314 170700 198454500 147400 147400 147400 147400 0
242 20250314 170600 198454500 147400 147400 147400 147400 350
243 20250314 170500 198454500 147400 147400 147400 147400 0
244 20250314 170400 198454500 147400 147400 147400 147400 0
245 20250314 170300 198454500 147400 147400 147400 147400 0
246 20250314 170200 198454500 147400 147400 147400 147400 0
247 20250314 170100 198454500 147400 147400 147400 147400 0
248 20250314 170000 198454500 147400 147400 147400 147400 0
249 20250314 165900 198454500 147400 147400 147400 147400 0
250 20250314 165800 198454500 147400 147400 147400 147400 0
251 20250314 165700 198454500 147400 147400 147400 147400 0
252 20250314 165600 198454500 147400 147400 147400 147400 0
253 20250314 165500 198454500 147400 147400 147400 147400 0
254 20250314 165400 198454500 147400 147400 147400 147400 0
255 20250314 165300 198454500 147400 147400 147400 147400 0
256 20250314 165200 198454500 147400 147400 147400 147400 0
257 20250314 165100 198454500 147400 147400 147400 147400 0
258 20250314 165000 198454500 147400 147400 147400 147400 0
259 20250314 164900 198454500 147400 147400 147400 147400 0
260 20250314 164800 198454500 147400 147400 147400 147400 0
261 20250314 164700 198454500 147400 147400 147400 147400 0
262 20250314 164600 198454500 147400 147400 147400 147400 0
263 20250314 164500 198454500 147400 147400 147400 147400 0
264 20250314 164400 198454500 147400 147400 147400 147400 0
265 20250314 164300 198454500 147400 147400 147400 147400 0
266 20250314 164200 198454500 147400 147400 147400 147400 0
267 20250314 164100 198454500 147400 147400 147400 147400 0
268 20250314 164000 198454500 147400 147400 147400 147400 0
269 20250314 163900 198454500 147400 147400 147400 147400 0
270 20250314 163800 198454500 147400 147400 147400 147400 0
271 20250314 163700 198454500 147400 147400 147400 147400 0
272 20250314 163600 198454500 147400 147400 147400 147400 350
273 20250314 163500 198454500 147400 147400 147400 147400 0
274 20250314 163400 198454500 147400 147400 147400 147400 0
275 20250314 163300 198454500 147400 147400 147400 147400 0
276 20250314 163200 198454500 147400 147400 147400 147400 0
277 20250314 163100 198454500 147400 147400 147400 147400 0
278 20250314 163000 198454500 147400 147400 147400 147400 0
279 20250314 162900 198454500 147400 147400 147400 147400 0
280 20250314 162800 198454500 147400 147400 147400 147400 0
281 20250314 162700 198454500 147400 147400 147400 147400 0
282 20250314 162600 198454500 147400 147400 147400 147400 0
283 20250314 162500 198454500 147400 147400 147400 147400 0
284 20250314 162400 198454500 147400 147400 147400 147400 0
285 20250314 162300 198454500 147400 147400 147400 147400 0
286 20250314 162200 198454500 147400 147400 147400 147400 0
287 20250314 162100 198454500 147400 147400 147400 147400 0
288 20250314 162000 198454500 147400 147400 147400 147400 0
289 20250314 161900 198454500 147400 147400 147400 147400 0
290 20250314 161800 198454500 147400 147400 147400 147400 0
291 20250314 161700 198454500 147400 147400 147400 147400 0
292 20250314 161600 198454500 147400 147400 147400 147400 0
293 20250314 161500 198454500 147400 147400 147400 147400 0
294 20250314 161400 198454500 147400 147400 147400 147400 0
295 20250314 161300 198454500 147400 147400 147400 147400 0
296 20250314 161200 198454500 147400 147400 147400 147400 0
297 20250314 161100 198454500 147400 147400 147400 147400 0
298 20250314 161000 198454500 147400 147400 147400 147400 0
299 20250314 160900 198454500 147400 147400 147400 147400 0
300 20250314 160800 198454500 147400 147400 147400 147400 0
301 20250314 160700 198454500 147400 147400 147400 147400 0
302 20250314 160600 198454500 147400 147400 147400 147400 350
303 20250314 160500 198454500 147400 147400 147400 147400 0
304 20250314 160400 198454500 147400 147400 147400 147400 0
305 20250314 160300 198454500 147400 147400 147400 147400 0
306 20250314 160200 198454500 147400 147400 147400 147400 0
307 20250314 160100 198454500 147400 147400 147400 147400 0
308 20250314 160000 198454500 147400 147400 147400 147400 0
309 20250314 155900 198454500 147400 147400 147400 147400 0
310 20250314 155800 198454500 147400 147400 147400 147400 0
311 20250314 155700 198454500 147400 147400 147400 147400 0
312 20250314 155600 198454500 147400 147400 147400 147400 0
313 20250314 155500 198454500 147400 147400 147400 147400 0
314 20250314 155400 198454500 147400 147400 147400 147400 0
315 20250314 155300 198454500 147400 147400 147400 147400 0
316 20250314 155200 198454500 147400 147400 147400 147400 0
317 20250314 155100 198454500 147400 147400 147400 147400 0
318 20250314 155000 198454500 147400 147400 147400 147400 0
319 20250314 154900 198454500 147400 147400 147400 147400 0
320 20250314 154800 198454500 147400 147400 147400 147400 0
321 20250314 154700 198454500 147400 147400 147400 147400 0
322 20250314 154600 198454500 147400 147400 147400 147400 0
323 20250314 154500 198454500 147400 147400 147400 147400 0
324 20250314 154400 198454500 147400 147400 147400 147400 0
325 20250314 154300 198454500 147400 147400 147400 147400 0
326 20250314 154200 198454500 147400 147400 147400 147400 0
327 20250314 154100 198454500 147400 147400 147400 147400 0
328 20250314 154000 198454500 147400 147400 147400 147400 0
329 20250314 153900 198454500 147400 147400 147400 147400 0
330 20250314 153800 198454500 147400 147400 147400 147400 0
331 20250314 153700 198454500 147400 147400 147400 147400 0
332 20250314 153600 198454500 147400 147400 147400 147400 350
333 20250314 153500 198454500 147400 147400 147400 147400 0
334 20250314 153400 198454500 147400 147400 147400 147400 0
335 20250314 153300 198454500 147400 147400 147400 147400 0
336 20250314 153200 198454500 147400 147400 147400 147400 0
337 20250314 153100 198454500 147400 147400 147400 147400 0
338 20250314 153000 198454500 147400 147400 147400 147400 350
339 20250314 152900 146864500 147400 147400 147400 147400 0
340 20250314 152800 146864500 147400 147400 147400 147400 0
341 20250314 152700 146864500 147400 147400 147400 147400 0
342 20250314 152600 146864500 147400 147400 147400 147400 0
343 20250314 152500 146864500 147400 147400 147400 147400 0
344 20250314 152400 146864500 147400 147400 147400 147400 0
345 20250314 152300 146864500 147400 147400 147400 147400 0
346 20250314 152200 146864500 147400 147400 147400 147400 0
347 20250314 152100 146864500 147400 147400 147400 147400 0
348 20250314 152000 146864500 147400 147400 147400 147400 0
349 20250314 151900 146864500 147400 147400 147400 147400 0
350 20250314 151800 146864500 147400 147400 147400 147400 0
351 20250314 151700 146864500 147400 147400 147400 147400 1
352 20250314 151600 146717100 147400 147400 147400 147400 2
353 20250314 151500 146422300 147400 147400 147400 147400 0
354 20250314 151400 146422300 147400 147400 147400 147400 0
355 20250314 151300 146422300 147400 147400 147400 147400 0
356 20250314 151200 146422300 147400 147400 147400 147400 0
357 20250314 151100 146422300 147400 147400 147400 147400 0
358 20250314 151000 146422300 147400 147400 147400 147400 0
359 20250314 150900 146422300 147400 147400 147400 147400 3
360 20250314 150800 145980100 147400 147400 147400 147400 0
361 20250314 150700 145980100 147400 147400 147400 147400 0
362 20250314 150600 145980100 147400 147400 147400 147400 0
363 20250314 150500 145980100 147400 147400 147400 147400 0
364 20250314 150400 145980100 147400 147400 147400 147400 0
365 20250314 150300 145980100 147400 147400 147400 147400 0
366 20250314 150200 145980100 147400 147400 147400 147400 0
367 20250314 150100 145980100 147400 147400 147400 147400 0
368 20250314 150000 145980100 147400 147400 147400 147400 0
369 20250314 145900 145980100 147400 147400 147400 147400 0
370 20250314 145800 145980100 147400 147400 147400 147400 0
371 20250314 145700 145980100 147400 147400 147400 147400 0
372 20250314 145600 145980100 147400 147400 147400 147400 0
373 20250314 145500 145980100 147400 147300 147400 147300 2
374 20250314 145400 145685400 147500 147500 147500 147500 0
375 20250314 145300 145685400 147500 147500 147500 147500 0
376 20250314 145200 145685400 147500 147500 147500 147500 0
377 20250314 145100 145685400 147500 147500 147500 147500 0
378 20250314 145000 145685400 147500 147500 147500 147500 0
379 20250314 144900 145685400 147500 147500 147500 147500 7
380 20250314 144800 144652900 147600 147600 147600 147600 0
381 20250314 144700 144652900 147600 147600 147600 147600 0
382 20250314 144600 144652900 147600 147600 147600 147600 0
383 20250314 144500 144652900 147600 147600 147600 147600 0
384 20250314 144400 144652900 147600 147600 147600 147600 0
385 20250314 144300 144652900 147600 147600 147600 147600 0
386 20250314 144200 144652900 147600 147600 147600 147600 0
387 20250314 144100 144652900 147600 147600 147600 147600 0
388 20250314 144000 144652900 147600 147600 147600 147600 0
389 20250314 143900 144652900 147600 147600 147600 147600 0
390 20250314 143800 144652900 147600 147600 147600 147600 0
391 20250314 143700 144652900 147600 147600 147600 147600 0
392 20250314 143600 144652900 147600 147600 147600 147600 0
393 20250314 143500 144652900 147600 147600 147600 147600 0
394 20250314 143400 144652900 147600 147600 147600 147600 0
395 20250314 143300 144652900 147600 147600 147600 147600 0
396 20250314 143200 144652900 147600 147600 147600 147600 0
397 20250314 143100 144652900 147600 147600 147600 147600 0
398 20250314 143000 144652900 147600 147600 147600 147600 0
399 20250314 142900 144652900 147600 147600 147600 147600 0
400 20250314 142800 144652900 147600 147600 147600 147600 0
401 20250314 142700 144652900 147600 147600 147600 147600 0
402 20250314 142600 144652900 147600 147600 147600 147600 0
403 20250314 142500 144652900 147600 147600 147600 147600 0
404 20250314 142400 144652900 147600 147600 147600 147600 0
405 20250314 142300 144652900 147600 147600 147600 147600 0
406 20250314 142200 144652900 147600 147600 147600 147600 0
407 20250314 142100 144652900 147600 147600 147600 147600 0
408 20250314 142000 144652900 147600 147600 147600 147600 0
409 20250314 141900 144652900 147600 147600 147600 147600 0
410 20250314 141800 144652900 147600 147600 147600 147600 0
411 20250314 141700 144652900 147600 147600 147600 147600 0
412 20250314 141600 144652900 147600 147600 147600 147600 0
413 20250314 141500 144652900 147600 147600 147600 147600 0
414 20250314 141400 144652900 147600 147600 147600 147600 0
415 20250314 141300 144652900 147600 147600 147600 147600 0
416 20250314 141200 144652900 147600 147600 147600 147600 0
417 20250314 141100 144652900 147600 147600 147600 147600 0
418 20250314 141000 144652900 147600 147600 147600 147600 0
419 20250314 140900 144652900 147600 147600 147600 147600 0
420 20250314 140800 144652900 147600 147600 147600 147600 0
421 20250314 140700 144652900 147600 147600 147600 147600 0
422 20250314 140600 144652900 147600 147600 147600 147600 0
423 20250314 140500 144652900 147600 147600 147600 147600 0
424 20250314 140400 144652900 147600 147600 147600 147600 0
425 20250314 140300 144652900 147600 147600 147600 147600 0
426 20250314 140200 144652900 147600 147600 147600 147600 0
427 20250314 140100 144652900 147600 147600 147600 147600 0
428 20250314 140000 144652900 147600 147600 147600 147600 0
429 20250314 135900 144652900 147600 147600 147600 147600 0
430 20250314 135800 144652900 147600 147600 147600 147600 0
431 20250314 135700 144652900 147600 147600 147600 147600 0
432 20250314 135600 144652900 147600 147600 147600 147600 0
433 20250314 135500 144652900 147600 147600 147600 147600 0
434 20250314 135400 144652900 147600 147600 147600 147600 0
435 20250314 135300 144652900 147600 147600 147600 147600 0
436 20250314 135200 144652900 147600 147600 147600 147600 0
437 20250314 135100 144652900 147600 147600 147600 147600 0
438 20250314 135000 144652900 147600 147600 147600 147600 0
439 20250314 134900 144652900 147600 147600 147600 147600 0
440 20250314 134800 144652900 147600 147600 147600 147600 0
441 20250314 134700 144652900 147600 147600 147600 147600 0
442 20250314 134600 144652900 147600 147600 147600 147600 0
443 20250314 134500 144652900 147600 147600 147600 147600 0
444 20250314 134400 144652900 147600 147600 147600 147600 0
445 20250314 134300 144652900 147600 147600 147600 147600 0
446 20250314 134200 144652900 147600 147600 147600 147600 0
447 20250314 134100 144652900 147600 147600 147600 147600 0
448 20250314 134000 144652900 147600 147600 147600 147600 0
449 20250314 133900 144652900 147600 147600 147600 147600 0
450 20250314 133800 144652900 147600 147600 147600 147600 0
451 20250314 133700 144652900 147600 147600 147600 147600 0
452 20250314 133600 144652900 147600 147600 147600 147600 0
453 20250314 133500 144652900 147600 147600 147600 147600 0
454 20250314 133400 144652900 147600 147600 147600 147600 0
455 20250314 133300 144652900 147600 147600 147600 147600 0
456 20250314 133200 144652900 147600 147600 147600 147600 0
457 20250314 133100 144652900 147600 147600 147600 147600 0
458 20250314 133000 144652900 147600 147600 147600 147600 0
459 20250314 132900 144652900 147600 147600 147600 147600 0
460 20250314 132800 144652900 147600 147600 147600 147600 0
461 20250314 132700 144652900 147600 147600 147600 147600 1
462 20250314 132600 144505300 147500 147500 147500 147500 0
463 20250314 132500 144505300 147500 147500 147500 147500 0
464 20250314 132400 144505300 147500 147500 147500 147500 0
465 20250314 132300 144505300 147500 147500 147500 147500 0
466 20250314 132200 144505300 147500 147500 147500 147500 0
467 20250314 132100 144505300 147500 147500 147500 147500 0
468 20250314 132000 144505300 147500 147500 147500 147500 2
469 20250314 131900 144210300 147500 147700 147700 147500 108
470 20250314 131800 128280100 147900 147900 147900 147900 0
471 20250314 131700 128280100 147900 147900 147900 147900 0
472 20250314 131600 128280100 147900 147900 147900 147900 0
473 20250314 131500 128280100 147900 147900 147900 147900 0
474 20250314 131400 128280100 147900 147900 147900 147900 0
475 20250314 131300 128280100 147900 147900 147900 147900 0
476 20250314 131200 128280100 147900 147900 147900 147900 0
477 20250314 131100 128280100 147900 147900 147900 147900 0
478 20250314 131000 128280100 147900 147900 147900 147900 1
479 20250314 130900 128132200 147900 147900 147900 147900 0
480 20250314 130800 128132200 147900 147900 147900 147900 0
481 20250314 130700 128132200 147900 147900 147900 147900 0
482 20250314 130600 128132200 147900 147900 147900 147900 0
483 20250314 130500 128132200 147900 147900 147900 147900 0
484 20250314 130400 128132200 147900 147900 147900 147900 0
485 20250314 130300 128132200 147900 147900 147900 147900 0
486 20250314 130200 128132200 147900 147900 147900 147900 0
487 20250314 130100 128132200 147900 147900 147900 147900 0
488 20250314 130000 128132200 147900 147900 147900 147900 0
489 20250314 125900 128132200 147900 147900 147900 147900 0
490 20250314 125800 128132200 147900 147900 147900 147900 0
491 20250314 125700 128132200 147900 147900 147900 147900 0
492 20250314 125600 128132200 147900 147900 147900 147900 0
493 20250314 125500 128132200 147900 147900 147900 147900 0
494 20250314 125400 128132200 147900 147900 147900 147900 0
495 20250314 125300 128132200 147900 147900 147900 147900 0
496 20250314 125200 128132200 147900 147900 147900 147900 0
497 20250314 125100 128132200 147900 147900 147900 147900 0
498 20250314 125000 128132200 147900 147900 147900 147900 0
499 20250314 124900 128132200 147900 147900 147900 147900 0
500 20250314 124800 128132200 147900 147900 147900 147900 0
501 20250314 124700 128132200 147900 147900 147900 147900 0
502 20250314 124600 128132200 147900 147900 147900 147900 0
503 20250314 124500 128132200 147900 147900 147900 147900 0
504 20250314 124400 128132200 147900 147900 147900 147900 0
505 20250314 124300 128132200 147900 147900 147900 147900 0
506 20250314 124200 128132200 147900 147900 147900 147900 0
507 20250314 124100 128132200 147900 147900 147900 147900 0
508 20250314 124000 128132200 147900 147900 147900 147900 0
509 20250314 123900 128132200 147900 147900 147900 147900 0
510 20250314 123800 128132200 147900 147900 147900 147900 0
511 20250314 123700 128132200 147900 147900 147900 147900 0
512 20250314 123600 128132200 147900 147900 147900 147900 0
513 20250314 123500 128132200 147900 147900 147900 147900 0
514 20250314 123400 128132200 147900 147900 147900 147900 0
515 20250314 123300 128132200 147900 147900 147900 147900 0
516 20250314 123200 128132200 147900 147900 147900 147900 0
517 20250314 123100 128132200 147900 147900 147900 147900 0
518 20250314 123000 128132200 147900 147900 147900 147900 0
519 20250314 122900 128132200 147900 147900 147900 147900 0
520 20250314 122800 128132200 147900 147900 147900 147900 0
521 20250314 122700 128132200 147900 147900 147900 147900 0
522 20250314 122600 128132200 147900 147900 147900 147900 0
523 20250314 122500 128132200 147900 147900 147900 147900 0
524 20250314 122400 128132200 147900 147900 147900 147900 0
525 20250314 122300 128132200 147900 147900 147900 147900 0
526 20250314 122200 128132200 147900 147900 147900 147900 0
527 20250314 122100 128132200 147900 147900 147900 147900 0
528 20250314 122000 128132200 147900 147900 147900 147900 0
529 20250314 121900 128132200 147900 147900 147900 147900 0
530 20250314 121800 128132200 147900 147900 147900 147900 0
531 20250314 121700 128132200 147900 147900 147900 147900 0
532 20250314 121600 128132200 147900 147900 147900 147900 0
533 20250314 121500 128132200 147900 147900 147900 147900 0
534 20250314 121400 128132200 147900 147900 147900 147900 0
535 20250314 121300 128132200 147900 147900 147900 147900 0
536 20250314 121200 128132200 147900 147900 147900 147900 0
537 20250314 121100 128132200 147900 147900 147900 147900 0
538 20250314 121000 128132200 147900 147900 147900 147900 0
539 20250314 120900 128132200 147900 147900 147900 147900 0
540 20250314 120800 128132200 147900 147900 147900 147900 0
541 20250314 120700 128132200 147900 147900 147900 147900 0
542 20250314 120600 128132200 147900 147900 147900 147900 0
543 20250314 120500 128132200 147900 147900 147900 147900 0
544 20250314 120400 128132200 147900 147900 147900 147900 0
545 20250314 120300 128132200 147900 147900 147900 147900 0
546 20250314 120200 128132200 147900 147900 147900 147900 0
547 20250314 120100 128132200 147900 147900 147900 147900 0
548 20250314 120000 128132200 147900 147900 147900 147900 0
549 20250314 115900 128132200 147900 147900 147900 147900 0
550 20250314 115800 128132200 147900 147900 147900 147900 0
551 20250314 115700 128132200 147900 147900 147900 147900 0
552 20250314 115600 128132200 147900 147900 147900 147900 0
553 20250314 115500 128132200 147900 147900 147900 147900 0
554 20250314 115400 128132200 147900 147900 147900 147900 0
555 20250314 115300 128132200 147900 147900 147900 147900 0
556 20250314 115200 128132200 147900 147900 147900 147900 0
557 20250314 115100 128132200 147900 147900 147900 147900 0
558 20250314 115000 128132200 147900 147900 147900 147900 0
559 20250314 114900 128132200 147900 147900 147900 147900 0
560 20250314 114800 128132200 147900 147900 147900 147900 0
561 20250314 114700 128132200 147900 147900 147900 147900 0
562 20250314 114600 128132200 147900 147900 147900 147900 0
563 20250314 114500 128132200 147900 147900 147900 147900 0
564 20250314 114400 128132200 147900 147900 147900 147900 0
565 20250314 114300 128132200 147900 147900 147900 147900 0
566 20250314 114200 128132200 147900 147900 147900 147900 0
567 20250314 114100 128132200 147900 147900 147900 147900 0
568 20250314 114000 128132200 147900 147900 147900 147900 0
569 20250314 113900 128132200 147900 147900 147900 147900 0
570 20250314 113800 128132200 147900 147900 147900 147900 0
571 20250314 113700 128132200 147900 147900 147900 147900 0
572 20250314 113600 128132200 147900 147900 147900 147900 0
573 20250314 113500 128132200 147900 147900 147900 147900 2
574 20250314 113400 127836400 147800 147800 147800 147800 0
575 20250314 113300 127836400 147800 147800 147800 147800 0
576 20250314 113200 127836400 147800 147800 147800 147800 0
577 20250314 113100 127836400 147800 147800 147800 147800 0
578 20250314 113000 127836400 147800 147800 147800 147800 0
579 20250314 112900 127836400 147800 147800 147800 147800 0
580 20250314 112800 127836400 147800 147800 147800 147800 0
581 20250314 112700 127836400 147800 147800 147800 147800 0
582 20250314 112600 127836400 147800 147800 147800 147800 0
583 20250314 112500 127836400 147800 147800 147800 147800 0
584 20250314 112400 127836400 147800 147800 147800 147800 0
585 20250314 112300 127836400 147800 147800 147800 147800 0
586 20250314 112200 127836400 147800 147800 147800 147800 0
587 20250314 112100 127836400 147800 147800 147800 147800 0
588 20250314 112000 127836400 147800 147800 147800 147800 0
589 20250314 111900 127836400 147800 147800 147800 147800 0
590 20250314 111800 127836400 147800 147800 147800 147800 0
591 20250314 111700 127836400 147800 147800 147800 147800 0
592 20250314 111600 127836400 147800 147800 147800 147800 0
593 20250314 111500 127836400 147800 147800 147800 147800 0
594 20250314 111400 127836400 147800 147800 147800 147800 0
595 20250314 111300 127836400 147800 147800 147800 147800 0
596 20250314 111200 127836400 147800 147800 147800 147800 0
597 20250314 111100 127836400 147800 147800 147800 147800 0
598 20250314 111000 127836400 147800 147800 147800 147800 0
599 20250314 110900 127836400 147800 147800 147800 147800 0
600 20250314 110800 127836400 147800 147800 147800 147800 0
601 20250314 110700 127836400 147800 147800 147800 147800 0
602 20250314 110600 127836400 147800 147800 147800 147800 0
603 20250314 110500 127836400 147800 147800 147800 147800 0
604 20250314 110400 127836400 147800 147800 147800 147800 0
605 20250314 110300 127836400 147800 147800 147800 147800 0
606 20250314 110200 127836400 147800 147800 147800 147800 0
607 20250314 110100 127836400 147800 147800 147800 147800 0
608 20250314 110000 127836400 147800 147800 147800 147800 0
609 20250314 105900 127836400 147800 147800 147800 147800 0
610 20250314 105800 127836400 147800 147800 147800 147800 0
611 20250314 105700 127836400 147800 147800 147800 147800 0
612 20250314 105600 127836400 147800 147800 147800 147800 0
613 20250314 105500 127836400 147800 147800 147800 147800 0
614 20250314 105400 127836400 147800 147800 147800 147800 0
615 20250314 105300 127836400 147800 147800 147800 147800 0
616 20250314 105200 127836400 147800 147800 147800 147800 0
617 20250314 105100 127836400 147800 147800 147800 147800 0
618 20250314 105000 127836400 147800 147800 147800 147800 0
619 20250314 104900 127836400 147800 147800 147800 147800 0
620 20250314 104800 127836400 147800 147800 147800 147800 0
621 20250314 104700 127836400 147800 147800 147800 147800 0
622 20250314 104600 127836400 147800 147800 147800 147800 0
623 20250314 104500 127836400 147800 147800 147800 147800 0
624 20250314 104400 127836400 147800 147800 147800 147800 0
625 20250314 104300 127836400 147800 147800 147800 147800 0
626 20250314 104200 127836400 147800 147800 147800 147800 0
627 20250314 104100 127836400 147800 147800 147800 147800 0
628 20250314 104000 127836400 147800 147800 147800 147800 4
629 20250314 103900 127245200 147900 147900 147900 147900 0
630 20250314 103800 127245200 147900 147900 147900 147900 0
631 20250314 103700 127245200 147900 147900 147900 147900 0
632 20250314 103600 127245200 147900 147900 147900 147900 0
633 20250314 103500 127245200 147900 147600 147900 147500 156
634 20250314 103400 104229000 147700 147700 147700 147700 0
635 20250314 103300 104229000 147700 147700 147700 147700 0
636 20250314 103200 104229000 147700 147700 147700 147700 0
637 20250314 103100 104229000 147700 147700 147700 147700 0
638 20250314 103000 104229000 147700 147700 147700 147700 0
639 20250314 102900 104229000 147700 147700 147700 147700 0
640 20250314 102800 104229000 147700 147700 147700 147700 0
641 20250314 102700 104229000 147700 147700 147700 147700 0
642 20250314 102600 104229000 147700 147700 147700 147700 0
643 20250314 102500 104229000 147700 147700 147700 147700 0
644 20250314 102400 104229000 147700 147700 147700 147700 0
645 20250314 102300 104229000 147700 147700 147700 147700 0
646 20250314 102200 104229000 147700 147700 147700 147700 5
647 20250314 102100 103490500 147900 147900 147900 147900 0
648 20250314 102000 103490500 147900 147900 147900 147900 0
649 20250314 101900 103490500 147900 147900 147900 147900 0
650 20250314 101800 103490500 147900 147900 147900 147900 0
651 20250314 101700 103490500 147900 147900 147900 147900 0
652 20250314 101600 103490500 147900 147900 147900 147900 0
653 20250314 101500 103490500 147900 147900 147900 147900 0
654 20250314 101400 103490500 147900 147900 147900 147900 0
655 20250314 101300 103490500 147900 147900 147900 147900 0
656 20250314 101200 103490500 147900 147900 147900 147900 0
657 20250314 101100 103490500 147900 147900 147900 147900 0
658 20250314 101000 103490500 147900 147900 147900 147900 0
659 20250314 100900 103490500 147900 147900 147900 147900 0
660 20250314 100800 103490500 147900 147900 147900 147900 0
661 20250314 100700 103490500 147900 147900 147900 147900 0
662 20250314 100600 103490500 147900 147900 147900 147900 0
663 20250314 100500 103490500 147900 147900 147900 147900 0
664 20250314 100400 103490500 147900 147900 147900 147900 0
665 20250314 100300 103490500 147900 147900 147900 147900 1
666 20250314 100200 103342600 147900 147900 147900 147900 0
667 20250314 100100 103342600 147900 147900 147900 147900 0
668 20250314 100000 103342600 147900 147900 147900 147900 0
669 20250314 095900 103342600 147900 147900 147900 147900 0
670 20250314 095800 103342600 147900 147900 147900 147900 0
671 20250314 095700 103342600 147900 147900 147900 147900 0
672 20250314 095600 103342600 147900 147900 147900 147900 0
673 20250314 095500 103342600 147900 147900 147900 147900 0
674 20250314 095400 103342600 147900 147900 147900 147900 0
675 20250314 095300 103342600 147900 147900 147900 147900 0
676 20250314 095200 103342600 147900 147600 147900 147500 71
677 20250314 095100 92865100 148100 148100 148100 148100 0
678 20250314 095000 92865100 148100 148100 148100 148100 0
679 20250314 094900 92865100 148100 148100 148100 148100 0
680 20250314 094800 92865100 148100 148100 148100 148100 1
681 20250314 094700 92717000 148400 148400 148400 148400 0
682 20250314 094600 92717000 148400 148400 148400 148400 0
683 20250314 094500 92717000 148400 148400 148400 148400 1
684 20250314 094400 92568600 148500 148500 148500 148500 0
685 20250314 094300 92568600 148500 148500 148500 148500 0
686 20250314 094200 92568600 148500 148500 148500 148500 0
687 20250314 094100 92568600 148500 148400 148500 148400 11
688 20250314 094000 90936000 148400 147600 148400 147500 113
689 20250314 093900 74256200 148300 148300 148300 148300 1
690 20250314 093800 74107900 148400 148000 148400 147500 109
691 20250314 093700 58019100 148200 148200 148200 148200 0
692 20250314 093600 58019100 148200 147900 148400 147500 353
693 20250314 093500 5901900 147900 147900 147900 147900 0
694 20250314 093400 5901900 147900 147900 147900 147900 0
695 20250314 093300 5901900 147900 147900 147900 147900 0
696 20250314 093200 5901900 147900 147900 147900 147900 0
697 20250314 093100 5901900 147900 147900 147900 147900 0
698 20250314 093000 5901900 147900 147900 147900 147900 0
699 20250314 092900 5901900 147900 147900 147900 147900 4
700 20250314 092800 5310300 147800 147800 147800 147800 0
701 20250314 092700 5310300 147800 147800 147800 147800 1
702 20250314 092600 5162500 147500 147500 147500 147500 0
703 20250314 092500 5162500 147500 147500 147500 147500 0
704 20250314 092400 5162500 147500 147500 147500 147500 0
705 20250314 092300 5162500 147500 147500 147500 147500 0
706 20250314 092200 5162500 147500 147500 147500 147500 0
707 20250314 092100 5162500 147500 147500 147500 147500 1
708 20250314 092000 5015000 147500 147500 147500 147500 0
709 20250314 091900 5015000 147500 147500 147500 147500 5
710 20250314 091800 4277500 147500 147500 147500 147500 0
711 20250314 091700 4277500 147500 147500 147500 147500 0
712 20250314 091600 4277500 147500 147500 147500 147500 7
713 20250314 091500 3245000 147500 147500 147500 147500 0
714 20250314 091400 3245000 147500 147500 147500 147500 0
715 20250314 091300 3245000 147500 147500 147500 147500 0
716 20250314 091200 3245000 147500 147500 147500 147500 0
717 20250314 091100 3245000 147500 147500 147500 147500 0
718 20250314 091000 3245000 147500 147500 147500 147500 0
719 20250314 090900 3245000 147500 147500 147500 147500 0
720 20250314 090800 3245000 147500 147500 147500 147500 2
721 20250314 090700 2950000 147500 147500 147500 147500 0
722 20250314 090600 2950000 147500 147500 147500 147500 0
723 20250314 090500 2950000 147500 147500 147500 147500 0
724 20250314 090400 2950000 147500 147500 147500 147500 0
725 20250314 090300 2950000 147500 147500 147500 147500 0
726 20250314 090200 2950000 147500 147500 147500 147500 0
727 20250314 090100 2950000 147500 147500 147500 147500 0
728 20250314 090000 2950000 147500 147500 147500 147500 20