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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

693
140860/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203100,7710031050,189100,189100,189100,189100,1280
20250311,203000,7710031050,189100,189100,189100,189100,0
20250311,202900,7710031050,189100,189100,189100,189100,0
20250311,202800,7710031050,189100,189100,189100,189100,0
20250311,202700,7710031050,189100,189100,189100,189100,0
20250311,202600,7710031050,189100,189100,189100,189100,0
20250311,202500,7710031050,189100,189100,189100,189100,0
20250311,202400,7710031050,189100,189100,189100,189100,0
20250311,202300,7710031050,189100,189100,189100,189100,0
20250311,202200,7710031050,189100,189100,189100,189100,0
20250311,202100,7710031050,189100,189100,189100,189100,0
20250311,202000,7710031050,189100,189100,189100,189100,0
20250311,201900,7710031050,189100,189100,189100,189100,0
20250311,201800,7710031050,189100,189100,189100,189100,0
20250311,201700,7710031050,189100,189100,189100,189100,0
20250311,201600,7710031050,189100,189100,189100,189100,0
20250311,201500,7710031050,189100,189100,189100,189100,0
20250311,201400,7710031050,189100,189100,189100,189100,0
20250311,201300,7710031050,189100,189100,189100,189100,0
20250311,201200,7710031050,189100,189100,189100,189100,0
20250311,201100,7710031050,189100,189100,189100,189100,0
20250311,201000,7710031050,189100,189100,189100,189100,0
20250311,200900,7710031050,189100,189100,189100,189100,0
20250311,200800,7710031050,189100,189100,189100,189100,0
20250311,200700,7710031050,189100,189100,189100,189100,0
20250311,200600,7710031050,189100,189100,189100,189100,0
20250311,200500,7710031050,189100,189100,189100,189100,0
20250311,200400,7710031050,189100,189100,189100,189100,0
20250311,200300,7710031050,189100,189100,189100,189100,0
20250311,200200,7710031050,189100,189100,189100,189100,0
20250311,200100,7710031050,189100,189100,189100,189100,1280
20250311,200000,7710031050,189100,189100,189100,189100,0
20250311,195900,7710031050,189100,189100,189100,189100,0
20250311,195800,7710031050,189100,189100,189100,189100,0
20250311,195700,7710031050,189100,189100,189100,189100,0
20250311,195600,7710031050,189100,189100,189100,189100,0
20250311,195500,7710031050,189100,189100,189100,189100,0
20250311,195400,7710031050,189100,189100,189100,189100,0
20250311,195300,7710031050,189100,189100,189100,189100,0
20250311,195200,7710031050,189100,189100,189100,189100,0
20250311,195100,7710031050,189100,189100,189100,189100,0
20250311,195000,7710031050,189100,189100,189100,189100,0
20250311,194900,7710031050,189100,189100,189100,189100,0
20250311,194800,7710031050,189100,189100,189100,189100,0
20250311,194700,7710031050,189100,189100,189100,189100,0
20250311,194600,7710031050,189100,189100,189100,189100,0
20250311,194500,7710031050,189100,189100,189100,189100,0
20250311,194400,7710031050,189100,189100,189100,189100,0
20250311,194300,7710031050,189100,189100,189100,189100,0
20250311,194200,7710031050,189100,189100,189100,189100,0
20250311,194100,7710031050,189100,189100,189100,189100,0
20250311,194000,7710031050,189100,189100,189100,189100,0
20250311,193900,7710031050,189100,189100,189100,189100,0
20250311,193800,7710031050,189100,189100,189100,189100,0
20250311,193700,7710031050,189100,189100,189100,189100,0
20250311,193600,7710031050,189100,189100,189100,189100,0
20250311,193500,7710031050,189100,189100,189100,189100,0
20250311,193400,7710031050,189100,189100,189100,189100,0
20250311,193300,7710031050,189100,189100,189100,189100,0
20250311,193200,7710031050,189100,189100,189100,189100,0
20250311,193100,7710031050,189100,189100,189100,189100,1280
20250311,193000,7710031050,189100,189100,189100,189100,0
20250311,192900,7710031050,189100,189100,189100,189100,0
20250311,192800,7710031050,189100,189100,189100,189100,0
20250311,192700,7710031050,189100,189100,189100,189100,0
20250311,192600,7710031050,189100,189100,189100,189100,0
20250311,192500,7710031050,189100,189100,189100,189100,0
20250311,192400,7710031050,189100,189100,189100,189100,0
20250311,192300,7710031050,189100,189100,189100,189100,0
20250311,192200,7710031050,189100,189100,189100,189100,0
20250311,192100,7710031050,189100,189100,189100,189100,0
20250311,192000,7710031050,189100,189100,189100,189100,0
20250311,191900,7710031050,189100,189100,189100,189100,0
20250311,191800,7710031050,189100,189100,189100,189100,0
20250311,191700,7710031050,189100,189100,189100,189100,0
20250311,191600,7710031050,189100,189100,189100,189100,0
20250311,191500,7710031050,189100,189100,189100,189100,0
20250311,191400,7710031050,189100,189100,189100,189100,0
20250311,191300,7710031050,189100,189100,189100,189100,0
20250311,191200,7710031050,189100,189100,189100,189100,0
20250311,191100,7710031050,189100,189100,189100,189100,0
20250311,191000,7710031050,189100,189100,189100,189100,0
20250311,190900,7710031050,189100,189100,189100,189100,0
20250311,190800,7710031050,189100,189100,189100,189100,0
20250311,190700,7710031050,189100,189100,189100,189100,0
20250311,190600,7710031050,189100,189100,189100,189100,0
20250311,190500,7710031050,189100,189100,189100,189100,0
20250311,190400,7710031050,189100,189100,189100,189100,0
20250311,190300,7710031050,189100,189100,189100,189100,0
20250311,190200,7710031050,189100,189100,189100,189100,0
20250311,190100,7710031050,189100,189100,189100,189100,1280
20250311,190000,7710031050,189100,189100,189100,189100,0
20250311,185900,7710031050,189100,189100,189100,189100,0
20250311,185800,7710031050,189100,189100,189100,189100,0
20250311,185700,7710031050,189100,189100,189100,189100,0
20250311,185600,7710031050,189100,189100,189100,189100,0
20250311,185500,7710031050,189100,189100,189100,189100,0
20250311,185400,7710031050,189100,189100,189100,189100,0
20250311,185300,7710031050,189100,189100,189100,189100,0
20250311,185200,7710031050,189100,189100,189100,189100,0
20250311,185100,7710031050,189100,189100,189100,189100,0
20250311,185000,7710031050,189100,189100,189100,189100,0
20250311,184900,7710031050,189100,189100,189100,189100,0
20250311,184800,7710031050,189100,189100,189100,189100,0
20250311,184700,7710031050,189100,189100,189100,189100,0
20250311,184600,7710031050,189100,189100,189100,189100,0
20250311,184500,7710031050,189100,189100,189100,189100,0
20250311,184400,7710031050,189100,189100,189100,189100,0
20250311,184300,7710031050,189100,189100,189100,189100,0
20250311,184200,7710031050,189100,189100,189100,189100,0
20250311,184100,7710031050,189100,189100,189100,189100,0
20250311,184000,7710031050,189100,189100,189100,189100,0
20250311,183900,7710031050,189100,189100,189100,189100,0
20250311,183800,7710031050,189100,189100,189100,189100,0
20250311,183700,7710031050,189100,189100,189100,189100,0
20250311,183600,7710031050,189100,189100,189100,189100,0
20250311,183500,7710031050,189100,189100,189100,189100,0
20250311,183400,7710031050,189100,189100,189100,189100,0
20250311,183300,7710031050,189100,189100,189100,189100,0
20250311,183200,7710031050,189100,189100,189100,189100,0
20250311,183100,7710031050,189100,189100,189100,189100,1280
20250311,183000,7710031050,189100,189100,189100,189100,0
20250311,182900,7710031050,189100,189100,189100,189100,0
20250311,182800,7710031050,189100,189100,189100,189100,0
20250311,182700,7710031050,189100,189100,189100,189100,0
20250311,182600,7710031050,189100,189100,189100,189100,0
20250311,182500,7710031050,189100,189100,189100,189100,0
20250311,182400,7710031050,189100,189100,189100,189100,0
20250311,182300,7710031050,189100,189100,189100,189100,0
20250311,182200,7710031050,189100,189100,189100,189100,0
20250311,182100,7710031050,189100,189100,189100,189100,0
20250311,182000,7710031050,189100,189100,189100,189100,0
20250311,181900,7710031050,189100,189100,189100,189100,0
20250311,181800,7710031050,189100,189100,189100,189100,0
20250311,181700,7710031050,189100,189100,189100,189100,0
20250311,181600,7710031050,189100,189100,189100,189100,0
20250311,181500,7710031050,189100,189100,189100,189100,0
20250311,181400,7710031050,189100,189100,189100,189100,0
20250311,181300,7710031050,189100,189100,189100,189100,0
20250311,181200,7710031050,189100,189100,189100,189100,0
20250311,181100,7710031050,189100,189100,189100,189100,0
20250311,181000,7710031050,189100,189100,189100,189100,0
20250311,180900,7710031050,189100,189100,189100,189100,0
20250311,180800,7710031050,189100,189100,189100,189100,0
20250311,180700,7710031050,189100,189100,189100,189100,0
20250311,180600,7710031050,189100,189100,189100,189100,0
20250311,180500,7710031050,189100,189100,189100,189100,0
20250311,180400,7710031050,189100,189100,189100,189100,0
20250311,180300,7710031050,189100,189100,189100,189100,0
20250311,180200,7710031050,189100,189100,189100,189100,0
20250311,180100,7710031050,189100,189100,189100,189100,1280
20250311,180000,7710031050,189100,189100,189100,189100,0
20250311,175900,7710031050,189100,189100,189100,189100,0
20250311,175800,7710031050,189100,189100,189100,189100,0
20250311,175700,7710031050,189100,189100,189100,189100,0
20250311,175600,7710031050,189100,189100,189100,189100,0
20250311,175500,7710031050,189100,189100,189100,189100,0
20250311,175400,7710031050,189100,189100,189100,189100,0
20250311,175300,7710031050,189100,189100,189100,189100,0
20250311,175200,7710031050,189100,189100,189100,189100,0
20250311,175100,7710031050,189100,189100,189100,189100,0
20250311,175000,7710031050,189100,189100,189100,189100,0
20250311,174900,7710031050,189100,189100,189100,189100,0
20250311,174800,7710031050,189100,189100,189100,189100,0
20250311,174700,7710031050,189100,189100,189100,189100,0
20250311,174600,7710031050,189100,189100,189100,189100,0
20250311,174500,7710031050,189100,189100,189100,189100,0
20250311,174400,7710031050,189100,189100,189100,189100,0
20250311,174300,7710031050,189100,189100,189100,189100,0
20250311,174200,7710031050,189100,189100,189100,189100,0
20250311,174100,7710031050,189100,189100,189100,189100,0
20250311,174000,7710031050,189100,189100,189100,189100,0
20250311,173900,7710031050,189100,189100,189100,189100,0
20250311,173800,7710031050,189100,189100,189100,189100,0
20250311,173700,7710031050,189100,189100,189100,189100,0
20250311,173600,7710031050,189100,189100,189100,189100,0
20250311,173500,7710031050,189100,189100,189100,189100,0
20250311,173400,7710031050,189100,189100,189100,189100,0
20250311,173300,7710031050,189100,189100,189100,189100,0
20250311,173200,7710031050,189100,189100,189100,189100,0
20250311,173100,7710031050,189100,189100,189100,189100,1280
20250311,173000,7710031050,189100,189100,189100,189100,0
20250311,172900,7710031050,189100,189100,189100,189100,0
20250311,172800,7710031050,189100,189100,189100,189100,0
20250311,172700,7710031050,189100,189100,189100,189100,0
20250311,172600,7710031050,189100,189100,189100,189100,0
20250311,172500,7710031050,189100,189100,189100,189100,0
20250311,172400,7710031050,189100,189100,189100,189100,0
20250311,172300,7710031050,189100,189100,189100,189100,0
20250311,172200,7710031050,189100,189100,189100,189100,0
20250311,172100,7710031050,189100,189100,189100,189100,0
20250311,172000,7710031050,189100,189100,189100,189100,0
20250311,171900,7710031050,189100,189100,189100,189100,0
20250311,171800,7710031050,189100,189100,189100,189100,0
20250311,171700,7710031050,189100,189100,189100,189100,0
20250311,171600,7710031050,189100,189100,189100,189100,0
20250311,171500,7710031050,189100,189100,189100,189100,0
20250311,171400,7710031050,189100,189100,189100,189100,0
20250311,171300,7710031050,189100,189100,189100,189100,0
20250311,171200,7710031050,189100,189100,189100,189100,0
20250311,171100,7710031050,189100,189100,189100,189100,0
20250311,171000,7710031050,189100,189100,189100,189100,0
20250311,170900,7710031050,189100,189100,189100,189100,0
20250311,170800,7710031050,189100,189100,189100,189100,0
20250311,170700,7710031050,189100,189100,189100,189100,0
20250311,170600,7710031050,189100,189100,189100,189100,0
20250311,170500,7710031050,189100,189100,189100,189100,0
20250311,170400,7710031050,189100,189100,189100,189100,0
20250311,170300,7710031050,189100,189100,189100,189100,0
20250311,170200,7710031050,189100,189100,189100,189100,0
20250311,170100,7710031050,189100,189100,189100,189100,1280
20250311,170000,7710031050,189100,189100,189100,189100,0
20250311,165900,7710031050,189100,189100,189100,189100,0
20250311,165800,7710031050,189100,189100,189100,189100,0
20250311,165700,7710031050,189100,189100,189100,189100,0
20250311,165600,7710031050,189100,189100,189100,189100,0
20250311,165500,7710031050,189100,189100,189100,189100,0
20250311,165400,7710031050,189100,189100,189100,189100,0
20250311,165300,7710031050,189100,189100,189100,189100,0
20250311,165200,7710031050,189100,189100,189100,189100,0
20250311,165100,7710031050,189100,189100,189100,189100,0
20250311,165000,7710031050,189100,189100,189100,189100,0
20250311,164900,7710031050,189100,189100,189100,189100,0
20250311,164800,7710031050,189100,189100,189100,189100,0
20250311,164700,7710031050,189100,189100,189100,189100,0
20250311,164600,7710031050,189100,189100,189100,189100,0
20250311,164500,7710031050,189100,189100,189100,189100,0
20250311,164400,7710031050,189100,189100,189100,189100,0
20250311,164300,7710031050,189100,189100,189100,189100,0
20250311,164200,7710031050,189100,189100,189100,189100,0
20250311,164100,7710031050,189100,189100,189100,189100,0
20250311,164000,7710031050,189100,189100,189100,189100,0
20250311,163900,7710031050,189100,189100,189100,189100,0
20250311,163800,7710031050,189100,189100,189100,189100,0
20250311,163700,7710031050,189100,189100,189100,189100,0
20250311,163600,7710031050,189100,189100,189100,189100,0
20250311,163500,7710031050,189100,189100,189100,189100,0
20250311,163400,7710031050,189100,189100,189100,189100,0
20250311,163300,7710031050,189100,189100,189100,189100,0
20250311,163200,7710031050,189100,189100,189100,189100,0
20250311,163100,7710031050,189100,189100,189100,189100,1280
20250311,163000,7710031050,189100,189100,189100,189100,0
20250311,162900,7710031050,189100,189100,189100,189100,0
20250311,162800,7710031050,189100,189100,189100,189100,0
20250311,162700,7710031050,189100,189100,189100,189100,0
20250311,162600,7710031050,189100,189100,189100,189100,0
20250311,162500,7710031050,189100,189100,189100,189100,0
20250311,162400,7710031050,189100,189100,189100,189100,0
20250311,162300,7710031050,189100,189100,189100,189100,0
20250311,162200,7710031050,189100,189100,189100,189100,0
20250311,162100,7710031050,189100,189100,189100,189100,0
20250311,162000,7710031050,189100,189100,189100,189100,0
20250311,161900,7710031050,189100,189100,189100,189100,0
20250311,161800,7710031050,189100,189100,189100,189100,0
20250311,161700,7710031050,189100,189100,189100,189100,0
20250311,161600,7710031050,189100,189100,189100,189100,0
20250311,161500,7710031050,189100,189100,189100,189100,0
20250311,161400,7710031050,189100,189100,189100,189100,0
20250311,161300,7710031050,189100,189100,189100,189100,0
20250311,161200,7710031050,189100,189100,189100,189100,0
20250311,161100,7710031050,189100,189100,189100,189100,0
20250311,161000,7710031050,189100,189100,189100,189100,0
20250311,160900,7710031050,189100,189100,189100,189100,0
20250311,160800,7710031050,189100,189100,189100,189100,0
20250311,160700,7710031050,189100,189100,189100,189100,0
20250311,160600,7710031050,189100,189100,189100,189100,0
20250311,160500,7710031050,189100,189100,189100,189100,0
20250311,160400,7710031050,189100,189100,189100,189100,0
20250311,160300,7710031050,189100,189100,189100,189100,0
20250311,160200,7710031050,189100,189100,189100,189100,0
20250311,160100,7710031050,189100,189100,189100,189100,1280
20250311,160000,7710031050,189100,189100,189100,189100,0
20250311,155900,7710031050,189100,189100,189100,189100,0
20250311,155800,7710031050,189100,189100,189100,189100,0
20250311,155700,7710031050,189100,189100,189100,189100,0
20250311,155600,7710031050,189100,189100,189100,189100,0
20250311,155500,7710031050,189100,189100,189100,189100,0
20250311,155400,7710031050,189100,189100,189100,189100,0
20250311,155300,7710031050,189100,189100,189100,189100,0
20250311,155200,7710031050,189100,189100,189100,189100,0
20250311,155100,7710031050,189100,189100,189100,189100,0
20250311,155000,7710031050,189100,189100,189100,189100,0
20250311,154900,7710031050,189100,189100,189100,189100,0
20250311,154800,7710031050,189100,189100,189100,189100,0
20250311,154700,7710031050,189100,189100,189100,189100,0
20250311,154600,7710031050,189100,189100,189100,189100,0
20250311,154500,7710031050,189100,189100,189100,189100,0
20250311,154400,7710031050,189100,189100,189100,189100,0
20250311,154300,7710031050,189100,189100,189100,189100,0
20250311,154200,7710031050,189100,189100,189100,189100,0
20250311,154100,7710031050,189100,189100,189100,189100,0
20250311,154000,7710031050,189100,189100,189100,189100,0
20250311,153900,7710031050,189100,189100,189100,189100,0
20250311,153800,7710031050,189100,189100,189100,189100,0
20250311,153700,7710031050,189100,189100,189100,189100,0
20250311,153600,7710031050,189100,189100,189100,189100,0
20250311,153500,7710031050,189100,189100,189100,189100,0
20250311,153400,7710031050,189100,189100,189100,189100,0
20250311,153300,7710031050,189100,189100,189100,189100,0
20250311,153200,7710031050,189100,189100,189100,189100,0
20250311,153100,7710031050,189100,189100,189100,189100,1280
20250311,153000,7710031050,189100,189100,189100,189100,1280
20250311,152900,7467983050,189700,189700,189700,189700,0
20250311,152800,7467983050,189700,189700,189700,189700,0
20250311,152700,7467983050,189700,189700,189700,189700,0
20250311,152600,7467983050,189700,189700,189700,189700,0
20250311,152500,7467983050,189700,189700,189700,189700,0
20250311,152400,7467983050,189700,189700,189700,189700,0
20250311,152300,7467983050,189700,189700,189700,189700,0
20250311,152200,7467983050,189700,189700,189700,189700,0
20250311,152100,7467983050,189700,189700,189700,189700,0
20250311,152000,7467983050,189700,189700,189700,189700,0
20250311,151900,7467983050,189700,189900,190000,189200,376
20250311,151800,7396738950,190000,189700,190100,189600,196
20250311,151700,7359532450,189600,190100,190100,189500,139
20250311,151600,7333146650,190000,190500,190500,190000,161
20250311,151500,7302526150,190500,190600,190800,190500,213
20250311,151400,7261935450,190800,190800,190800,190600,40
20250311,151300,7254307050,190800,190800,190800,190600,66
20250311,151200,7241726250,190700,191200,191300,190600,135
20250311,151100,7215967950,190900,191000,191300,190800,101
20250311,151000,7196673450,191000,190800,191000,190800,143
20250311,150900,7169374450,191000,191000,191100,190700,240
20250311,150800,7123557950,190900,191100,191300,190900,232
20250311,150700,7079246450,191000,191400,191500,190900,341
20250311,150600,7014022350,191400,190800,191400,190800,231
20250311,150500,6969859250,191000,190900,191200,190600,218
20250311,150400,6928253850,190800,190600,190800,190600,53
20250311,150300,6918146950,190500,190500,190600,190500,54
20250311,150200,6907859650,190500,190300,190500,190300,138
20250311,150100,6881585450,190500,190300,190500,190300,102
20250311,150000,6862161850,190300,190200,190300,190100,51
20250311,145900,6852459050,190200,190300,190600,190100,208
20250311,145800,6812865550,190400,190300,190600,190300,143
20250311,145700,6785630350,190500,190200,190500,190100,164
20250311,145600,6754429650,190400,190300,190400,190200,46
20250311,145500,6745675550,190300,190300,190300,190200,29
20250311,145400,6740158050,190100,190400,190400,190100,140
20250311,145300,6713522750,190400,190300,190400,190300,34
20250311,145200,6707049450,190300,190500,190500,190300,175
20250311,145100,6673743050,190500,190300,190600,190200,103
20250311,145000,6654128050,190400,190200,190500,190100,103
20250311,144900,6634529450,190200,189800,190200,189500,229
20250311,144800,6591028850,189900,189500,189900,189500,88
20250311,144700,6574340050,189600,189400,189600,189300,80
20250311,144600,6559187850,189400,189400,189400,189300,19
20250311,144500,6555589550,189400,189200,189400,189200,18
20250311,144400,6552182150,189500,189200,189500,189200,148
20250311,144300,6524177050,189100,189200,189200,189100,71
20250311,144200,6510744150,189200,189300,189300,189200,27
20250311,144100,6505635250,189200,189300,189300,189200,79
20250311,144000,6490685450,189200,189200,189200,189100,158
20250311,143900,6460792050,189200,189200,189200,189200,27
20250311,143800,6455683650,189300,189400,189400,189200,95
20250311,143700,6437697650,189400,189500,189500,189300,3
20250311,143600,6437129450,189400,189500,189500,189400,21
20250311,143500,6433151850,189300,189300,189400,189200,179
20250311,143400,6399268350,189600,189300,189600,189300,25
20250311,143300,6394531750,189300,189400,189600,189300,52
20250311,143200,6384677550,189200,189200,189200,189200,20
20250311,143100,6380893550,189200,189100,189600,189100,23
20250311,143000,6376535450,189400,189200,189400,189100,17
20250311,142900,6373317050,189300,189300,189300,189300,32
20250311,142800,6367259450,189300,189100,189300,189100,105
20250311,142700,6347397250,189200,189500,189600,189200,225
20250311,142600,6304786550,189600,189500,189600,189500,64
20250311,142500,6292657650,189500,189600,189700,189400,32
20250311,142400,6286592250,189600,189300,189600,189300,47
20250311,142300,6277681350,189500,189200,189500,189200,81
20250311,142200,6262335850,189200,189300,189400,189200,32
20250311,142100,6256278050,189400,189300,189400,189300,13
20250311,142000,6253817050,189200,188700,189400,188700,20
20250311,141900,6250032550,189200,187800,189200,187800,170
20250311,141800,6217970550,187800,187800,187900,187800,23
20250311,141700,6213650550,187800,187800,188000,187800,29
20250311,141600,6208203550,188000,187800,188000,187800,65
20250311,141500,6195992350,188100,187900,188100,187900,11
20250311,141400,6193925250,188100,187900,188100,187700,43
20250311,141300,6185846850,187800,187800,187900,187700,55
20250311,141200,6175517850,187900,188000,188000,187800,61
20250311,141100,6164058050,188000,188100,188100,188000,3
20250311,141000,6163493850,187900,187800,187900,187700,182
20250311,140900,6129310150,187900,187900,187900,187800,13
20250311,140800,6126868050,187800,188200,188200,187800,53
20250311,140700,6116908150,188200,188000,188200,187900,53
20250311,140600,6106940550,188200,188200,188200,188000,55
20250311,140500,6096595050,188300,188600,188600,188200,81
20250311,140400,6081330650,188600,188700,188900,188600,45
20250311,140300,6072836950,188600,188800,188900,188600,66
20250311,140200,6060376250,188600,188800,188800,188600,16
20250311,140100,6057358050,188800,188300,188800,188300,36
20250311,140000,6050572450,188300,188000,188400,187900,110
20250311,135900,6029881950,188100,188100,188100,188000,11
20250311,135800,6027813150,188000,188100,188100,188000,32
20250311,135700,6021795050,188000,188200,188200,188000,49
20250311,135600,6012578450,188200,188000,188200,188000,5
20250311,135500,6011637850,188000,188000,188400,187900,91
20250311,135400,5994530450,188000,187800,188000,187800,65
20250311,135300,5982314850,188100,187700,188100,187500,110
20250311,135200,5961662450,187600,187500,188000,187500,77
20250311,135100,5947209750,187500,187900,187900,187500,152
20250311,135000,5918667950,188000,187900,188000,187900,13
20250311,134900,5916224550,187900,187900,188000,187900,36
20250311,134800,5909459150,188000,188100,188100,187900,48
20250311,134700,5900433350,188200,188200,188300,188100,16
20250311,134600,5897422150,188000,188200,188400,187900,31
20250311,134500,5891587250,187700,188300,188400,187700,167
20250311,134400,5860154950,188300,188400,188400,188300,28
20250311,134300,5854881650,188300,188200,188400,188100,62
20250311,134200,5843210850,188200,188300,188300,188200,10
20250311,134100,5841328450,188200,188100,188500,188100,76
20250311,134000,5827025750,188000,188100,188200,187300,36
20250311,133900,5820255450,187100,189000,189000,186400,741
20250311,133800,5680799250,189000,189000,189000,188900,9
20250311,133700,5679098350,188900,188800,188900,188800,89
20250311,133600,5662291350,188700,188700,188900,188700,9
20250311,133500,5660592650,188700,188900,188900,188700,77
20250311,133400,5646055950,189000,189200,189200,188800,26
20250311,133300,5641141350,189600,189200,189600,189200,6
20250311,133200,5640005350,189200,189600,189700,189200,11
20250311,133100,5637920350,189400,190000,190000,189300,132
20250311,133000,5612889150,190100,190400,190400,190000,44
20250311,132900,5604522150,190100,190000,190100,189900,12
20250311,132800,5602242150,189900,189800,189900,189800,38
20250311,132700,5595027450,189800,189600,189800,189600,50
20250311,132600,5585546150,189700,189500,189700,189500,28
20250311,132500,5580237850,189500,189300,189600,189300,10
20250311,132400,5578343650,189500,189500,189700,189500,39
20250311,132300,5570951550,189300,189300,189500,189100,45
20250311,132200,5562430850,189300,189200,189300,189100,11
20250311,132100,5560349750,189100,189200,189200,188500,134
20250311,132000,5535013550,189200,189500,189700,189200,17
20250311,131900,5531794850,189500,188500,189500,188300,275
20250311,131800,5479862250,188400,188100,188400,188100,5
20250311,131700,5478921150,188100,188000,188400,188000,81
20250311,131600,5463678650,188000,188200,188500,188000,128
20250311,131500,5439573250,188200,187900,188300,187800,119
20250311,131400,5417178750,187900,187700,187900,187700,131
20250311,131300,5392573150,187700,187400,187800,187400,149
20250311,131200,5364612050,187400,187300,187500,187300,37
20250311,131100,5357679150,187100,186900,187200,186900,47
20250311,131000,5348887950,186900,186800,187000,186700,45
20250311,130900,5340479950,186600,186900,186900,186600,12
20250311,130800,5338240250,186600,186600,186900,186600,32
20250311,130700,5332264250,186900,186500,186900,186500,101
20250311,130600,5313420650,186400,186400,186400,186400,6
20250311,130500,5312302250,186400,186400,186400,186400,17
20250311,130400,5309133450,186400,186400,186400,186400,4
20250311,130300,5308387850,186600,186400,186600,186400,7
20250311,130200,5307082250,186500,186400,186800,186400,28
20250311,130100,5301858950,186400,186400,186400,186400,18
20250311,130000,5298503750,186400,186400,186400,186400,23
20250311,125900,5294216550,186300,186200,186600,186200,19
20250311,125800,5290672750,186600,186600,186600,186200,3
20250311,125700,5290113350,186200,186500,186500,186200,21
20250311,125600,5286197150,186200,186300,186600,186200,97
20250311,125500,5268113050,186100,186400,186400,186100,10
20250311,125400,5266250550,186500,186200,186500,186100,151
20250311,125300,5238125450,186100,186100,186100,186100,1
20250311,125200,5237939350,186100,186100,186100,186100,41
20250311,125100,5230309250,186200,186300,186300,186200,93
20250311,125000,5212985950,186400,186300,186500,186300,5
20250311,124900,5212054050,186300,186300,186300,186300,0
20250311,124800,5212054050,186300,186300,186500,186300,84
20250311,124700,5196393850,186300,186700,186700,186300,33
20250311,124600,5190234250,186800,186500,186800,186300,30
20250311,124500,5184634950,186500,186200,186500,186200,11
20250311,124400,5182584350,186400,186400,186500,186200,61
20250311,124300,5171211350,186400,186300,186400,186300,26
20250311,124200,5166365050,185900,185900,185900,185900,0
20250311,124100,5166365050,185900,186000,186400,185900,128
20250311,124000,5142537550,185900,186900,186900,185900,300
20250311,123900,5086585650,186900,186900,186900,186900,1
20250311,123800,5086398750,186900,186900,186900,186900,1
20250311,123700,5086211850,186900,186900,187100,186900,61
20250311,123600,5074806050,186900,187200,187200,186900,2
20250311,123500,5074431950,187200,186700,187200,186300,104
20250311,123400,5054990550,186300,186300,186300,186300,3
20250311,123300,5054431650,186300,186700,186800,186300,91
20250311,123200,5037454650,186300,186600,186700,186200,183
20250311,123100,5003330150,186600,186700,186700,186600,8
20250311,123000,5001836950,186700,186900,186900,186700,58
20250311,122900,4991003550,186800,186800,186800,186800,21
20250311,122800,4987080750,186800,186800,186800,186800,1
20250311,122700,4986893950,186800,186800,186800,186800,13
20250311,122600,4984465550,186900,186800,187000,186800,12
20250311,122500,4982223050,186700,187100,187100,186700,2
20250311,122400,4981849250,187100,187000,187100,186900,89
20250311,122300,4965209850,187000,187100,187100,187000,91
20250311,122200,4948189850,187100,187100,187100,187100,20
20250311,122100,4944447850,187100,187100,187100,187100,3
20250311,122000,4943886550,187100,187100,187100,187100,9
20250311,121900,4942202650,187100,187100,187400,187100,14
20250311,121800,4939581450,187400,187500,187500,187300,50
20250311,121700,4930216050,187100,187100,187700,187100,71
20250311,121600,4916913850,187100,187100,187100,187100,0
20250311,121500,4916913850,187100,187500,187700,187100,44
20250311,121400,4908668050,187100,186500,187100,186500,64
20250311,121300,4896694250,187000,187300,187300,186600,161
20250311,121200,4866587750,187300,187300,187300,187300,24
20250311,121100,4862092550,187700,187400,187700,187300,53
20250311,121000,4852159750,187700,187800,187800,187700,52
20250311,120900,4842399150,187700,187700,187800,187700,32
20250311,120800,4836389950,187700,187700,187700,187400,44
20250311,120700,4828131850,187100,187100,187100,187100,4
20250311,120600,4827383450,187900,186800,187900,186800,339
20250311,120500,4763887850,186600,186600,186600,186600,3
20250311,120400,4763328050,186600,186600,186600,186600,11
20250311,120300,4761275450,186600,186500,186600,186500,56
20250311,120200,4750826750,186500,186300,186500,186200,108
20250311,120100,4730705250,186200,186200,186300,186200,14
20250311,120000,4728098350,186200,186200,186200,186200,8
20250311,115900,4726608750,186400,186400,186400,186400,5
20250311,115800,4725676750,186400,186200,186400,186200,39
20250311,115700,4718409950,186200,186200,186300,186100,35
20250311,115600,4711893550,186100,186400,186400,186100,29
20250311,115500,4706491250,186300,185900,186300,185900,118
20250311,115400,4684527250,185900,186000,186000,185900,14
20250311,115300,4681923850,186000,186200,186200,186000,55
20250311,115200,4671691850,186300,186000,186300,186000,2
20250311,115100,4671319550,186000,186000,186000,186000,0
20250311,115000,4671319550,186000,186000,186500,186000,86
20250311,114900,4655313450,186000,186000,186000,186000,16
20250311,114800,4652337450,186000,186000,186000,186000,4
20250311,114700,4651593450,186000,186000,186000,186000,11
20250311,114600,4649547450,186000,186200,186200,186000,74
20250311,114500,4635770150,186200,186300,186300,186200,17
20250311,114400,4632603450,186200,186200,186200,186200,10
20250311,114300,4630741450,186200,186100,186300,186100,75
20250311,114200,4616778150,186200,186100,186200,186100,32
20250311,114100,4610820150,186200,186100,186200,186100,12
20250311,114000,4608586350,186100,186000,186100,186000,28
20250311,113900,4603375850,186000,186000,186200,186000,57
20250311,113800,4592773550,186400,186300,186400,185900,59
20250311,113700,4581785450,186200,186100,186200,186000,50
20250311,113600,4572482050,186000,186100,186100,186000,3
20250311,113500,4571923850,185600,185800,186000,185600,62
20250311,113400,4560398950,185800,185400,185800,185400,61
20250311,113300,4549076950,185600,185400,185600,185400,23
20250311,113200,4544810650,185600,185700,185700,185400,61
20250311,113100,4533493950,185700,185800,185800,185700,28
20250311,113000,4528294050,185700,185500,185700,185500,87
20250311,112900,4512147850,185600,185500,185600,185500,32
20250311,112800,4506208750,185400,185850,185850,185300,47
20250311,112700,4497482500,186000,186000,186000,185800,28
20250311,112600,4492279700,186000,185700,186000,185700,49
20250311,112500,4483176600,185700,185700,185800,185700,73
20250311,112400,4469617000,185700,185400,185700,185300,18
20250311,112300,4466279500,185200,185400,185500,185000,58
20250311,112200,4455526800,184800,184700,184800,184700,17
20250311,112100,4452385900,184800,185300,185500,184700,144
20250311,112000,4425692900,185500,185500,185500,185500,0
20250311,111900,4425692900,185500,185500,185500,185500,10
20250311,111800,4423837900,185500,184400,185500,184400,50
20250311,111700,4414595800,184400,184500,184800,184400,26
20250311,111600,4409799600,184400,184600,184700,184400,51
20250311,111500,4400383100,184600,184600,184600,184200,37
20250311,111400,4393556600,184600,184100,184600,184100,20
20250311,111300,4389870600,184100,184600,184600,184100,10
20250311,111200,4388027100,184400,184100,184400,183900,184
20250311,111100,4354129600,183900,183900,183900,183900,3
20250311,111000,4353577900,183900,183800,184200,183800,20
20250311,110900,4349898800,183800,183800,183800,183800,15
20250311,110800,4347141800,183900,183700,183900,183700,44
20250311,110700,4339051700,183700,183700,183700,183700,17
20250311,110600,4335928800,183700,183700,183800,183700,53
20250311,110500,4326191800,183700,183600,183700,183400,47
20250311,110400,4317562900,183400,183400,183400,183400,2
20250311,110300,4317196100,183600,183700,183700,183400,13
20250311,110200,4314811200,183500,183300,183500,183300,99
20250311,110100,4296654400,183300,183300,183400,183300,17
20250311,110000,4293537600,183300,183500,183500,183300,34
20250311,105900,4287301700,183500,183300,183500,183300,88
20250311,105800,4271163300,183300,183300,183400,183300,71
20250311,105700,4258147700,183200,183200,183300,183200,20
20250311,105600,4254482700,183600,183700,183700,183600,6
20250311,105500,4253380600,183200,184300,184300,183200,113
20250311,105400,4232647500,184300,183400,184300,183400,109
20250311,105300,4212616300,183300,183200,183500,183200,64
20250311,105200,4200881800,183400,183300,183400,183100,102
20250311,105100,4182195400,183300,183300,183300,183300,10
20250311,105000,4180362400,183400,183200,183400,183100,103
20250311,104900,4161493200,183200,183100,183200,183100,26
20250311,104800,4156731800,183100,183200,183300,183100,59
20250311,104700,4145922800,183100,183200,183200,183100,10
20250311,104600,4144091400,183100,183500,183500,183100,128
20250311,104500,4120636400,183600,183600,183700,183600,99
20250311,104400,4102454500,183700,184000,184000,183700,30
20250311,104300,4096936800,184000,184000,184100,184000,43
20250311,104200,4089022600,184000,183700,184000,183700,65
20250311,104100,4077070800,184100,184300,184300,183700,18
20250311,104000,4073755400,184400,183300,184500,183300,302
20250311,103900,4018343600,183100,183000,183100,182700,93
20250311,103800,4001321900,182700,183000,183200,182600,170
20250311,103700,3970223800,182700,182900,183000,182700,60
20250311,103600,3959249400,182900,182700,182900,182700,70
20250311,103500,3946457400,182600,182700,182700,182600,47
20250311,103400,3937872300,182700,182800,182800,182700,14
20250311,103300,3935314400,182600,182900,182900,182600,450
20250311,103200,3853080400,183000,183000,183000,183000,95
20250311,103100,3835695400,183000,183200,183200,183000,263
20250311,103000,3787534500,183200,183100,183300,183100,97
20250311,102900,3769764100,183200,183200,183200,183100,51
20250311,102800,3760422900,183200,183000,183200,183000,175
20250311,102700,3728379600,183100,183200,183200,183000,79
20250311,102600,3713915100,183200,183200,183300,183100,62
20250311,102500,3702552400,183300,183100,183300,183000,74
20250311,102400,3689003900,183100,183300,183300,183000,372
20250311,102300,3620886700,183200,183300,183300,183200,43
20250311,102200,3613008200,183200,183300,183400,183200,88
20250311,102100,3596879000,183300,183400,183500,183300,140
20250311,102000,3571207000,183200,183600,183700,183200,317
20250311,101900,3513047500,183600,183900,183900,183600,61
20250311,101800,3501846800,183900,183900,183900,183700,70
20250311,101700,3488980700,183900,183800,183900,183800,3
20250311,101600,3488429100,184000,183900,184000,183700,136
20250311,101500,3463410400,183700,183900,183900,183700,43
20250311,101400,3455502900,184100,184200,184300,183800,166
20250311,101300,3424935400,183800,183900,184500,183800,88
20250311,101200,3408743200,183900,184700,184700,183900,94
20250311,101100,3391406500,184700,184100,184700,183700,353
20250311,101000,3326382200,184900,184300,184900,184300,616
20250311,100900,3212710600,184100,183600,184100,183600,68
20250311,100800,3200197300,183500,184900,184900,183500,1250
20250311,100700,2969728300,184800,184900,184900,184800,18
20250311,100600,2966400600,184800,185100,185100,184800,204
20250311,100500,2928679500,185100,185300,185300,185000,84
20250311,100400,2913124500,185300,185300,185400,185300,6
20250311,100300,2912012600,185300,185300,185400,185300,44
20250311,100200,2903858400,185300,185400,185400,185300,99
20250311,100100,2885503900,185400,185350,185400,185300,199
20250311,100000,2848611050,185350,185050,185350,185050,79
20250311,095900,2833984050,185100,185100,185100,185000,123
20250311,095800,2811225100,185100,185000,185300,184900,76
20250311,095700,2797165500,185000,184900,185000,184900,22
20250311,095600,2793097100,184900,185200,185200,184750,190
20250311,095500,2757961950,185400,185200,185400,185200,76
20250311,095400,2743886350,185200,185600,185600,185200,281
20250311,095300,2691762950,186000,185500,186000,185500,435
20250311,095200,2610923150,185900,185400,185900,185300,590
20250311,095100,2501466650,185400,185400,185400,185400,117
20250311,095000,2479774850,185400,185300,185400,185100,147
20250311,094900,2452531150,185200,185000,185200,185000,164
20250311,094800,2422169250,185000,185200,185200,185000,48
20250311,094700,2413285150,185100,185400,185400,185100,80
20250311,094600,2398461550,185500,185400,185500,185400,96
20250311,094500,2380658150,185500,185500,185500,185500,97
20250311,094400,2362664650,185400,185400,185700,184900,477
20250311,094300,2274257750,185400,185600,185600,185400,57
20250311,094200,2263679950,185600,185600,185700,185500,102
20250311,094100,2244750150,185400,185200,185400,185100,109
20250311,094000,2224546650,185100,185400,185400,185100,40
20250311,093900,2217135550,186300,185700,186300,185100,226
20250311,093800,2175210750,185700,185800,185800,185700,33
20250311,093700,2169079850,185800,186000,186000,185800,61
20250311,093600,2157734150,186000,186600,186600,186000,40
20250311,093500,2150291450,186000,185900,186300,185900,113
20250311,093400,2129258150,186000,186500,186600,186000,192
20250311,093300,2093454750,186500,186600,186600,186500,64
20250311,093200,2081517450,186500,186600,186600,186500,27
20250311,093100,2076480550,186500,186600,186600,186500,78
20250311,093000,2061930850,186600,186500,187400,186500,360
20250311,092900,1994672950,186500,186300,186800,186200,81
20250311,092800,1979581250,186200,185800,186400,185700,497
20250311,092700,1887051050,185800,185600,185800,185600,62
20250311,092600,1875538150,185800,185800,185800,185500,85
20250311,092500,1859760550,185800,185600,185800,185500,28
20250311,092400,1854566050,185400,185500,185600,185000,75
20250311,092300,1840650750,185600,185600,185800,185500,89
20250311,092200,1824127950,185600,185200,185600,184900,329
20250311,092100,1763237850,185100,185800,185800,185100,264
20250311,092000,1714299850,185800,185300,185800,185300,41
20250311,091900,1706690650,185700,185500,185700,185100,435
20250311,091800,1626080650,185800,185300,186000,185200,417
20250311,091700,1548634250,185100,185100,185300,185000,289
20250311,091600,1495113550,185200,185000,185300,185000,42
20250311,091500,1487338950,185300,184700,185300,184600,170
20250311,091400,1455908650,184700,185300,185300,184600,331
20250311,091300,1394760050,184800,184200,185700,184200,1284
20250311,091200,1157346150,184200,184400,184400,183200,423
20250311,091100,1079497950,183300,182800,184500,182800,232
20250311,091000,1036829750,182400,181700,183500,181600,619
20250311,090900,923776050,182000,182200,182200,181300,1500
20250311,090800,651206050,182200,182500,182800,182000,657
20250311,090700,531435850,182500,182500,182900,182500,97
20250311,090600,513727250,183400,183100,184200,182500,151
20250311,090500,486093150,182300,182500,183300,182300,91
20250311,090400,469490450,183100,182200,183100,182200,170
20250311,090300,438453350,182200,182100,182400,182100,137
20250311,090200,413481850,182100,182300,182400,182100,174
20250311,090100,381781400,182200,182300,182800,181900,977
20250311,090000,203816800,182400,183000,185000,182400,1112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203100 7710031050 189100 189100 189100 189100 1280
3 20250311 203000 7710031050 189100 189100 189100 189100 0
4 20250311 202900 7710031050 189100 189100 189100 189100 0
5 20250311 202800 7710031050 189100 189100 189100 189100 0
6 20250311 202700 7710031050 189100 189100 189100 189100 0
7 20250311 202600 7710031050 189100 189100 189100 189100 0
8 20250311 202500 7710031050 189100 189100 189100 189100 0
9 20250311 202400 7710031050 189100 189100 189100 189100 0
10 20250311 202300 7710031050 189100 189100 189100 189100 0
11 20250311 202200 7710031050 189100 189100 189100 189100 0
12 20250311 202100 7710031050 189100 189100 189100 189100 0
13 20250311 202000 7710031050 189100 189100 189100 189100 0
14 20250311 201900 7710031050 189100 189100 189100 189100 0
15 20250311 201800 7710031050 189100 189100 189100 189100 0
16 20250311 201700 7710031050 189100 189100 189100 189100 0
17 20250311 201600 7710031050 189100 189100 189100 189100 0
18 20250311 201500 7710031050 189100 189100 189100 189100 0
19 20250311 201400 7710031050 189100 189100 189100 189100 0
20 20250311 201300 7710031050 189100 189100 189100 189100 0
21 20250311 201200 7710031050 189100 189100 189100 189100 0
22 20250311 201100 7710031050 189100 189100 189100 189100 0
23 20250311 201000 7710031050 189100 189100 189100 189100 0
24 20250311 200900 7710031050 189100 189100 189100 189100 0
25 20250311 200800 7710031050 189100 189100 189100 189100 0
26 20250311 200700 7710031050 189100 189100 189100 189100 0
27 20250311 200600 7710031050 189100 189100 189100 189100 0
28 20250311 200500 7710031050 189100 189100 189100 189100 0
29 20250311 200400 7710031050 189100 189100 189100 189100 0
30 20250311 200300 7710031050 189100 189100 189100 189100 0
31 20250311 200200 7710031050 189100 189100 189100 189100 0
32 20250311 200100 7710031050 189100 189100 189100 189100 1280
33 20250311 200000 7710031050 189100 189100 189100 189100 0
34 20250311 195900 7710031050 189100 189100 189100 189100 0
35 20250311 195800 7710031050 189100 189100 189100 189100 0
36 20250311 195700 7710031050 189100 189100 189100 189100 0
37 20250311 195600 7710031050 189100 189100 189100 189100 0
38 20250311 195500 7710031050 189100 189100 189100 189100 0
39 20250311 195400 7710031050 189100 189100 189100 189100 0
40 20250311 195300 7710031050 189100 189100 189100 189100 0
41 20250311 195200 7710031050 189100 189100 189100 189100 0
42 20250311 195100 7710031050 189100 189100 189100 189100 0
43 20250311 195000 7710031050 189100 189100 189100 189100 0
44 20250311 194900 7710031050 189100 189100 189100 189100 0
45 20250311 194800 7710031050 189100 189100 189100 189100 0
46 20250311 194700 7710031050 189100 189100 189100 189100 0
47 20250311 194600 7710031050 189100 189100 189100 189100 0
48 20250311 194500 7710031050 189100 189100 189100 189100 0
49 20250311 194400 7710031050 189100 189100 189100 189100 0
50 20250311 194300 7710031050 189100 189100 189100 189100 0
51 20250311 194200 7710031050 189100 189100 189100 189100 0
52 20250311 194100 7710031050 189100 189100 189100 189100 0
53 20250311 194000 7710031050 189100 189100 189100 189100 0
54 20250311 193900 7710031050 189100 189100 189100 189100 0
55 20250311 193800 7710031050 189100 189100 189100 189100 0
56 20250311 193700 7710031050 189100 189100 189100 189100 0
57 20250311 193600 7710031050 189100 189100 189100 189100 0
58 20250311 193500 7710031050 189100 189100 189100 189100 0
59 20250311 193400 7710031050 189100 189100 189100 189100 0
60 20250311 193300 7710031050 189100 189100 189100 189100 0
61 20250311 193200 7710031050 189100 189100 189100 189100 0
62 20250311 193100 7710031050 189100 189100 189100 189100 1280
63 20250311 193000 7710031050 189100 189100 189100 189100 0
64 20250311 192900 7710031050 189100 189100 189100 189100 0
65 20250311 192800 7710031050 189100 189100 189100 189100 0
66 20250311 192700 7710031050 189100 189100 189100 189100 0
67 20250311 192600 7710031050 189100 189100 189100 189100 0
68 20250311 192500 7710031050 189100 189100 189100 189100 0
69 20250311 192400 7710031050 189100 189100 189100 189100 0
70 20250311 192300 7710031050 189100 189100 189100 189100 0
71 20250311 192200 7710031050 189100 189100 189100 189100 0
72 20250311 192100 7710031050 189100 189100 189100 189100 0
73 20250311 192000 7710031050 189100 189100 189100 189100 0
74 20250311 191900 7710031050 189100 189100 189100 189100 0
75 20250311 191800 7710031050 189100 189100 189100 189100 0
76 20250311 191700 7710031050 189100 189100 189100 189100 0
77 20250311 191600 7710031050 189100 189100 189100 189100 0
78 20250311 191500 7710031050 189100 189100 189100 189100 0
79 20250311 191400 7710031050 189100 189100 189100 189100 0
80 20250311 191300 7710031050 189100 189100 189100 189100 0
81 20250311 191200 7710031050 189100 189100 189100 189100 0
82 20250311 191100 7710031050 189100 189100 189100 189100 0
83 20250311 191000 7710031050 189100 189100 189100 189100 0
84 20250311 190900 7710031050 189100 189100 189100 189100 0
85 20250311 190800 7710031050 189100 189100 189100 189100 0
86 20250311 190700 7710031050 189100 189100 189100 189100 0
87 20250311 190600 7710031050 189100 189100 189100 189100 0
88 20250311 190500 7710031050 189100 189100 189100 189100 0
89 20250311 190400 7710031050 189100 189100 189100 189100 0
90 20250311 190300 7710031050 189100 189100 189100 189100 0
91 20250311 190200 7710031050 189100 189100 189100 189100 0
92 20250311 190100 7710031050 189100 189100 189100 189100 1280
93 20250311 190000 7710031050 189100 189100 189100 189100 0
94 20250311 185900 7710031050 189100 189100 189100 189100 0
95 20250311 185800 7710031050 189100 189100 189100 189100 0
96 20250311 185700 7710031050 189100 189100 189100 189100 0
97 20250311 185600 7710031050 189100 189100 189100 189100 0
98 20250311 185500 7710031050 189100 189100 189100 189100 0
99 20250311 185400 7710031050 189100 189100 189100 189100 0
100 20250311 185300 7710031050 189100 189100 189100 189100 0
101 20250311 185200 7710031050 189100 189100 189100 189100 0
102 20250311 185100 7710031050 189100 189100 189100 189100 0
103 20250311 185000 7710031050 189100 189100 189100 189100 0
104 20250311 184900 7710031050 189100 189100 189100 189100 0
105 20250311 184800 7710031050 189100 189100 189100 189100 0
106 20250311 184700 7710031050 189100 189100 189100 189100 0
107 20250311 184600 7710031050 189100 189100 189100 189100 0
108 20250311 184500 7710031050 189100 189100 189100 189100 0
109 20250311 184400 7710031050 189100 189100 189100 189100 0
110 20250311 184300 7710031050 189100 189100 189100 189100 0
111 20250311 184200 7710031050 189100 189100 189100 189100 0
112 20250311 184100 7710031050 189100 189100 189100 189100 0
113 20250311 184000 7710031050 189100 189100 189100 189100 0
114 20250311 183900 7710031050 189100 189100 189100 189100 0
115 20250311 183800 7710031050 189100 189100 189100 189100 0
116 20250311 183700 7710031050 189100 189100 189100 189100 0
117 20250311 183600 7710031050 189100 189100 189100 189100 0
118 20250311 183500 7710031050 189100 189100 189100 189100 0
119 20250311 183400 7710031050 189100 189100 189100 189100 0
120 20250311 183300 7710031050 189100 189100 189100 189100 0
121 20250311 183200 7710031050 189100 189100 189100 189100 0
122 20250311 183100 7710031050 189100 189100 189100 189100 1280
123 20250311 183000 7710031050 189100 189100 189100 189100 0
124 20250311 182900 7710031050 189100 189100 189100 189100 0
125 20250311 182800 7710031050 189100 189100 189100 189100 0
126 20250311 182700 7710031050 189100 189100 189100 189100 0
127 20250311 182600 7710031050 189100 189100 189100 189100 0
128 20250311 182500 7710031050 189100 189100 189100 189100 0
129 20250311 182400 7710031050 189100 189100 189100 189100 0
130 20250311 182300 7710031050 189100 189100 189100 189100 0
131 20250311 182200 7710031050 189100 189100 189100 189100 0
132 20250311 182100 7710031050 189100 189100 189100 189100 0
133 20250311 182000 7710031050 189100 189100 189100 189100 0
134 20250311 181900 7710031050 189100 189100 189100 189100 0
135 20250311 181800 7710031050 189100 189100 189100 189100 0
136 20250311 181700 7710031050 189100 189100 189100 189100 0
137 20250311 181600 7710031050 189100 189100 189100 189100 0
138 20250311 181500 7710031050 189100 189100 189100 189100 0
139 20250311 181400 7710031050 189100 189100 189100 189100 0
140 20250311 181300 7710031050 189100 189100 189100 189100 0
141 20250311 181200 7710031050 189100 189100 189100 189100 0
142 20250311 181100 7710031050 189100 189100 189100 189100 0
143 20250311 181000 7710031050 189100 189100 189100 189100 0
144 20250311 180900 7710031050 189100 189100 189100 189100 0
145 20250311 180800 7710031050 189100 189100 189100 189100 0
146 20250311 180700 7710031050 189100 189100 189100 189100 0
147 20250311 180600 7710031050 189100 189100 189100 189100 0
148 20250311 180500 7710031050 189100 189100 189100 189100 0
149 20250311 180400 7710031050 189100 189100 189100 189100 0
150 20250311 180300 7710031050 189100 189100 189100 189100 0
151 20250311 180200 7710031050 189100 189100 189100 189100 0
152 20250311 180100 7710031050 189100 189100 189100 189100 1280
153 20250311 180000 7710031050 189100 189100 189100 189100 0
154 20250311 175900 7710031050 189100 189100 189100 189100 0
155 20250311 175800 7710031050 189100 189100 189100 189100 0
156 20250311 175700 7710031050 189100 189100 189100 189100 0
157 20250311 175600 7710031050 189100 189100 189100 189100 0
158 20250311 175500 7710031050 189100 189100 189100 189100 0
159 20250311 175400 7710031050 189100 189100 189100 189100 0
160 20250311 175300 7710031050 189100 189100 189100 189100 0
161 20250311 175200 7710031050 189100 189100 189100 189100 0
162 20250311 175100 7710031050 189100 189100 189100 189100 0
163 20250311 175000 7710031050 189100 189100 189100 189100 0
164 20250311 174900 7710031050 189100 189100 189100 189100 0
165 20250311 174800 7710031050 189100 189100 189100 189100 0
166 20250311 174700 7710031050 189100 189100 189100 189100 0
167 20250311 174600 7710031050 189100 189100 189100 189100 0
168 20250311 174500 7710031050 189100 189100 189100 189100 0
169 20250311 174400 7710031050 189100 189100 189100 189100 0
170 20250311 174300 7710031050 189100 189100 189100 189100 0
171 20250311 174200 7710031050 189100 189100 189100 189100 0
172 20250311 174100 7710031050 189100 189100 189100 189100 0
173 20250311 174000 7710031050 189100 189100 189100 189100 0
174 20250311 173900 7710031050 189100 189100 189100 189100 0
175 20250311 173800 7710031050 189100 189100 189100 189100 0
176 20250311 173700 7710031050 189100 189100 189100 189100 0
177 20250311 173600 7710031050 189100 189100 189100 189100 0
178 20250311 173500 7710031050 189100 189100 189100 189100 0
179 20250311 173400 7710031050 189100 189100 189100 189100 0
180 20250311 173300 7710031050 189100 189100 189100 189100 0
181 20250311 173200 7710031050 189100 189100 189100 189100 0
182 20250311 173100 7710031050 189100 189100 189100 189100 1280
183 20250311 173000 7710031050 189100 189100 189100 189100 0
184 20250311 172900 7710031050 189100 189100 189100 189100 0
185 20250311 172800 7710031050 189100 189100 189100 189100 0
186 20250311 172700 7710031050 189100 189100 189100 189100 0
187 20250311 172600 7710031050 189100 189100 189100 189100 0
188 20250311 172500 7710031050 189100 189100 189100 189100 0
189 20250311 172400 7710031050 189100 189100 189100 189100 0
190 20250311 172300 7710031050 189100 189100 189100 189100 0
191 20250311 172200 7710031050 189100 189100 189100 189100 0
192 20250311 172100 7710031050 189100 189100 189100 189100 0
193 20250311 172000 7710031050 189100 189100 189100 189100 0
194 20250311 171900 7710031050 189100 189100 189100 189100 0
195 20250311 171800 7710031050 189100 189100 189100 189100 0
196 20250311 171700 7710031050 189100 189100 189100 189100 0
197 20250311 171600 7710031050 189100 189100 189100 189100 0
198 20250311 171500 7710031050 189100 189100 189100 189100 0
199 20250311 171400 7710031050 189100 189100 189100 189100 0
200 20250311 171300 7710031050 189100 189100 189100 189100 0
201 20250311 171200 7710031050 189100 189100 189100 189100 0
202 20250311 171100 7710031050 189100 189100 189100 189100 0
203 20250311 171000 7710031050 189100 189100 189100 189100 0
204 20250311 170900 7710031050 189100 189100 189100 189100 0
205 20250311 170800 7710031050 189100 189100 189100 189100 0
206 20250311 170700 7710031050 189100 189100 189100 189100 0
207 20250311 170600 7710031050 189100 189100 189100 189100 0
208 20250311 170500 7710031050 189100 189100 189100 189100 0
209 20250311 170400 7710031050 189100 189100 189100 189100 0
210 20250311 170300 7710031050 189100 189100 189100 189100 0
211 20250311 170200 7710031050 189100 189100 189100 189100 0
212 20250311 170100 7710031050 189100 189100 189100 189100 1280
213 20250311 170000 7710031050 189100 189100 189100 189100 0
214 20250311 165900 7710031050 189100 189100 189100 189100 0
215 20250311 165800 7710031050 189100 189100 189100 189100 0
216 20250311 165700 7710031050 189100 189100 189100 189100 0
217 20250311 165600 7710031050 189100 189100 189100 189100 0
218 20250311 165500 7710031050 189100 189100 189100 189100 0
219 20250311 165400 7710031050 189100 189100 189100 189100 0
220 20250311 165300 7710031050 189100 189100 189100 189100 0
221 20250311 165200 7710031050 189100 189100 189100 189100 0
222 20250311 165100 7710031050 189100 189100 189100 189100 0
223 20250311 165000 7710031050 189100 189100 189100 189100 0
224 20250311 164900 7710031050 189100 189100 189100 189100 0
225 20250311 164800 7710031050 189100 189100 189100 189100 0
226 20250311 164700 7710031050 189100 189100 189100 189100 0
227 20250311 164600 7710031050 189100 189100 189100 189100 0
228 20250311 164500 7710031050 189100 189100 189100 189100 0
229 20250311 164400 7710031050 189100 189100 189100 189100 0
230 20250311 164300 7710031050 189100 189100 189100 189100 0
231 20250311 164200 7710031050 189100 189100 189100 189100 0
232 20250311 164100 7710031050 189100 189100 189100 189100 0
233 20250311 164000 7710031050 189100 189100 189100 189100 0
234 20250311 163900 7710031050 189100 189100 189100 189100 0
235 20250311 163800 7710031050 189100 189100 189100 189100 0
236 20250311 163700 7710031050 189100 189100 189100 189100 0
237 20250311 163600 7710031050 189100 189100 189100 189100 0
238 20250311 163500 7710031050 189100 189100 189100 189100 0
239 20250311 163400 7710031050 189100 189100 189100 189100 0
240 20250311 163300 7710031050 189100 189100 189100 189100 0
241 20250311 163200 7710031050 189100 189100 189100 189100 0
242 20250311 163100 7710031050 189100 189100 189100 189100 1280
243 20250311 163000 7710031050 189100 189100 189100 189100 0
244 20250311 162900 7710031050 189100 189100 189100 189100 0
245 20250311 162800 7710031050 189100 189100 189100 189100 0
246 20250311 162700 7710031050 189100 189100 189100 189100 0
247 20250311 162600 7710031050 189100 189100 189100 189100 0
248 20250311 162500 7710031050 189100 189100 189100 189100 0
249 20250311 162400 7710031050 189100 189100 189100 189100 0
250 20250311 162300 7710031050 189100 189100 189100 189100 0
251 20250311 162200 7710031050 189100 189100 189100 189100 0
252 20250311 162100 7710031050 189100 189100 189100 189100 0
253 20250311 162000 7710031050 189100 189100 189100 189100 0
254 20250311 161900 7710031050 189100 189100 189100 189100 0
255 20250311 161800 7710031050 189100 189100 189100 189100 0
256 20250311 161700 7710031050 189100 189100 189100 189100 0
257 20250311 161600 7710031050 189100 189100 189100 189100 0
258 20250311 161500 7710031050 189100 189100 189100 189100 0
259 20250311 161400 7710031050 189100 189100 189100 189100 0
260 20250311 161300 7710031050 189100 189100 189100 189100 0
261 20250311 161200 7710031050 189100 189100 189100 189100 0
262 20250311 161100 7710031050 189100 189100 189100 189100 0
263 20250311 161000 7710031050 189100 189100 189100 189100 0
264 20250311 160900 7710031050 189100 189100 189100 189100 0
265 20250311 160800 7710031050 189100 189100 189100 189100 0
266 20250311 160700 7710031050 189100 189100 189100 189100 0
267 20250311 160600 7710031050 189100 189100 189100 189100 0
268 20250311 160500 7710031050 189100 189100 189100 189100 0
269 20250311 160400 7710031050 189100 189100 189100 189100 0
270 20250311 160300 7710031050 189100 189100 189100 189100 0
271 20250311 160200 7710031050 189100 189100 189100 189100 0
272 20250311 160100 7710031050 189100 189100 189100 189100 1280
273 20250311 160000 7710031050 189100 189100 189100 189100 0
274 20250311 155900 7710031050 189100 189100 189100 189100 0
275 20250311 155800 7710031050 189100 189100 189100 189100 0
276 20250311 155700 7710031050 189100 189100 189100 189100 0
277 20250311 155600 7710031050 189100 189100 189100 189100 0
278 20250311 155500 7710031050 189100 189100 189100 189100 0
279 20250311 155400 7710031050 189100 189100 189100 189100 0
280 20250311 155300 7710031050 189100 189100 189100 189100 0
281 20250311 155200 7710031050 189100 189100 189100 189100 0
282 20250311 155100 7710031050 189100 189100 189100 189100 0
283 20250311 155000 7710031050 189100 189100 189100 189100 0
284 20250311 154900 7710031050 189100 189100 189100 189100 0
285 20250311 154800 7710031050 189100 189100 189100 189100 0
286 20250311 154700 7710031050 189100 189100 189100 189100 0
287 20250311 154600 7710031050 189100 189100 189100 189100 0
288 20250311 154500 7710031050 189100 189100 189100 189100 0
289 20250311 154400 7710031050 189100 189100 189100 189100 0
290 20250311 154300 7710031050 189100 189100 189100 189100 0
291 20250311 154200 7710031050 189100 189100 189100 189100 0
292 20250311 154100 7710031050 189100 189100 189100 189100 0
293 20250311 154000 7710031050 189100 189100 189100 189100 0
294 20250311 153900 7710031050 189100 189100 189100 189100 0
295 20250311 153800 7710031050 189100 189100 189100 189100 0
296 20250311 153700 7710031050 189100 189100 189100 189100 0
297 20250311 153600 7710031050 189100 189100 189100 189100 0
298 20250311 153500 7710031050 189100 189100 189100 189100 0
299 20250311 153400 7710031050 189100 189100 189100 189100 0
300 20250311 153300 7710031050 189100 189100 189100 189100 0
301 20250311 153200 7710031050 189100 189100 189100 189100 0
302 20250311 153100 7710031050 189100 189100 189100 189100 1280
303 20250311 153000 7710031050 189100 189100 189100 189100 1280
304 20250311 152900 7467983050 189700 189700 189700 189700 0
305 20250311 152800 7467983050 189700 189700 189700 189700 0
306 20250311 152700 7467983050 189700 189700 189700 189700 0
307 20250311 152600 7467983050 189700 189700 189700 189700 0
308 20250311 152500 7467983050 189700 189700 189700 189700 0
309 20250311 152400 7467983050 189700 189700 189700 189700 0
310 20250311 152300 7467983050 189700 189700 189700 189700 0
311 20250311 152200 7467983050 189700 189700 189700 189700 0
312 20250311 152100 7467983050 189700 189700 189700 189700 0
313 20250311 152000 7467983050 189700 189700 189700 189700 0
314 20250311 151900 7467983050 189700 189900 190000 189200 376
315 20250311 151800 7396738950 190000 189700 190100 189600 196
316 20250311 151700 7359532450 189600 190100 190100 189500 139
317 20250311 151600 7333146650 190000 190500 190500 190000 161
318 20250311 151500 7302526150 190500 190600 190800 190500 213
319 20250311 151400 7261935450 190800 190800 190800 190600 40
320 20250311 151300 7254307050 190800 190800 190800 190600 66
321 20250311 151200 7241726250 190700 191200 191300 190600 135
322 20250311 151100 7215967950 190900 191000 191300 190800 101
323 20250311 151000 7196673450 191000 190800 191000 190800 143
324 20250311 150900 7169374450 191000 191000 191100 190700 240
325 20250311 150800 7123557950 190900 191100 191300 190900 232
326 20250311 150700 7079246450 191000 191400 191500 190900 341
327 20250311 150600 7014022350 191400 190800 191400 190800 231
328 20250311 150500 6969859250 191000 190900 191200 190600 218
329 20250311 150400 6928253850 190800 190600 190800 190600 53
330 20250311 150300 6918146950 190500 190500 190600 190500 54
331 20250311 150200 6907859650 190500 190300 190500 190300 138
332 20250311 150100 6881585450 190500 190300 190500 190300 102
333 20250311 150000 6862161850 190300 190200 190300 190100 51
334 20250311 145900 6852459050 190200 190300 190600 190100 208
335 20250311 145800 6812865550 190400 190300 190600 190300 143
336 20250311 145700 6785630350 190500 190200 190500 190100 164
337 20250311 145600 6754429650 190400 190300 190400 190200 46
338 20250311 145500 6745675550 190300 190300 190300 190200 29
339 20250311 145400 6740158050 190100 190400 190400 190100 140
340 20250311 145300 6713522750 190400 190300 190400 190300 34
341 20250311 145200 6707049450 190300 190500 190500 190300 175
342 20250311 145100 6673743050 190500 190300 190600 190200 103
343 20250311 145000 6654128050 190400 190200 190500 190100 103
344 20250311 144900 6634529450 190200 189800 190200 189500 229
345 20250311 144800 6591028850 189900 189500 189900 189500 88
346 20250311 144700 6574340050 189600 189400 189600 189300 80
347 20250311 144600 6559187850 189400 189400 189400 189300 19
348 20250311 144500 6555589550 189400 189200 189400 189200 18
349 20250311 144400 6552182150 189500 189200 189500 189200 148
350 20250311 144300 6524177050 189100 189200 189200 189100 71
351 20250311 144200 6510744150 189200 189300 189300 189200 27
352 20250311 144100 6505635250 189200 189300 189300 189200 79
353 20250311 144000 6490685450 189200 189200 189200 189100 158
354 20250311 143900 6460792050 189200 189200 189200 189200 27
355 20250311 143800 6455683650 189300 189400 189400 189200 95
356 20250311 143700 6437697650 189400 189500 189500 189300 3
357 20250311 143600 6437129450 189400 189500 189500 189400 21
358 20250311 143500 6433151850 189300 189300 189400 189200 179
359 20250311 143400 6399268350 189600 189300 189600 189300 25
360 20250311 143300 6394531750 189300 189400 189600 189300 52
361 20250311 143200 6384677550 189200 189200 189200 189200 20
362 20250311 143100 6380893550 189200 189100 189600 189100 23
363 20250311 143000 6376535450 189400 189200 189400 189100 17
364 20250311 142900 6373317050 189300 189300 189300 189300 32
365 20250311 142800 6367259450 189300 189100 189300 189100 105
366 20250311 142700 6347397250 189200 189500 189600 189200 225
367 20250311 142600 6304786550 189600 189500 189600 189500 64
368 20250311 142500 6292657650 189500 189600 189700 189400 32
369 20250311 142400 6286592250 189600 189300 189600 189300 47
370 20250311 142300 6277681350 189500 189200 189500 189200 81
371 20250311 142200 6262335850 189200 189300 189400 189200 32
372 20250311 142100 6256278050 189400 189300 189400 189300 13
373 20250311 142000 6253817050 189200 188700 189400 188700 20
374 20250311 141900 6250032550 189200 187800 189200 187800 170
375 20250311 141800 6217970550 187800 187800 187900 187800 23
376 20250311 141700 6213650550 187800 187800 188000 187800 29
377 20250311 141600 6208203550 188000 187800 188000 187800 65
378 20250311 141500 6195992350 188100 187900 188100 187900 11
379 20250311 141400 6193925250 188100 187900 188100 187700 43
380 20250311 141300 6185846850 187800 187800 187900 187700 55
381 20250311 141200 6175517850 187900 188000 188000 187800 61
382 20250311 141100 6164058050 188000 188100 188100 188000 3
383 20250311 141000 6163493850 187900 187800 187900 187700 182
384 20250311 140900 6129310150 187900 187900 187900 187800 13
385 20250311 140800 6126868050 187800 188200 188200 187800 53
386 20250311 140700 6116908150 188200 188000 188200 187900 53
387 20250311 140600 6106940550 188200 188200 188200 188000 55
388 20250311 140500 6096595050 188300 188600 188600 188200 81
389 20250311 140400 6081330650 188600 188700 188900 188600 45
390 20250311 140300 6072836950 188600 188800 188900 188600 66
391 20250311 140200 6060376250 188600 188800 188800 188600 16
392 20250311 140100 6057358050 188800 188300 188800 188300 36
393 20250311 140000 6050572450 188300 188000 188400 187900 110
394 20250311 135900 6029881950 188100 188100 188100 188000 11
395 20250311 135800 6027813150 188000 188100 188100 188000 32
396 20250311 135700 6021795050 188000 188200 188200 188000 49
397 20250311 135600 6012578450 188200 188000 188200 188000 5
398 20250311 135500 6011637850 188000 188000 188400 187900 91
399 20250311 135400 5994530450 188000 187800 188000 187800 65
400 20250311 135300 5982314850 188100 187700 188100 187500 110
401 20250311 135200 5961662450 187600 187500 188000 187500 77
402 20250311 135100 5947209750 187500 187900 187900 187500 152
403 20250311 135000 5918667950 188000 187900 188000 187900 13
404 20250311 134900 5916224550 187900 187900 188000 187900 36
405 20250311 134800 5909459150 188000 188100 188100 187900 48
406 20250311 134700 5900433350 188200 188200 188300 188100 16
407 20250311 134600 5897422150 188000 188200 188400 187900 31
408 20250311 134500 5891587250 187700 188300 188400 187700 167
409 20250311 134400 5860154950 188300 188400 188400 188300 28
410 20250311 134300 5854881650 188300 188200 188400 188100 62
411 20250311 134200 5843210850 188200 188300 188300 188200 10
412 20250311 134100 5841328450 188200 188100 188500 188100 76
413 20250311 134000 5827025750 188000 188100 188200 187300 36
414 20250311 133900 5820255450 187100 189000 189000 186400 741
415 20250311 133800 5680799250 189000 189000 189000 188900 9
416 20250311 133700 5679098350 188900 188800 188900 188800 89
417 20250311 133600 5662291350 188700 188700 188900 188700 9
418 20250311 133500 5660592650 188700 188900 188900 188700 77
419 20250311 133400 5646055950 189000 189200 189200 188800 26
420 20250311 133300 5641141350 189600 189200 189600 189200 6
421 20250311 133200 5640005350 189200 189600 189700 189200 11
422 20250311 133100 5637920350 189400 190000 190000 189300 132
423 20250311 133000 5612889150 190100 190400 190400 190000 44
424 20250311 132900 5604522150 190100 190000 190100 189900 12
425 20250311 132800 5602242150 189900 189800 189900 189800 38
426 20250311 132700 5595027450 189800 189600 189800 189600 50
427 20250311 132600 5585546150 189700 189500 189700 189500 28
428 20250311 132500 5580237850 189500 189300 189600 189300 10
429 20250311 132400 5578343650 189500 189500 189700 189500 39
430 20250311 132300 5570951550 189300 189300 189500 189100 45
431 20250311 132200 5562430850 189300 189200 189300 189100 11
432 20250311 132100 5560349750 189100 189200 189200 188500 134
433 20250311 132000 5535013550 189200 189500 189700 189200 17
434 20250311 131900 5531794850 189500 188500 189500 188300 275
435 20250311 131800 5479862250 188400 188100 188400 188100 5
436 20250311 131700 5478921150 188100 188000 188400 188000 81
437 20250311 131600 5463678650 188000 188200 188500 188000 128
438 20250311 131500 5439573250 188200 187900 188300 187800 119
439 20250311 131400 5417178750 187900 187700 187900 187700 131
440 20250311 131300 5392573150 187700 187400 187800 187400 149
441 20250311 131200 5364612050 187400 187300 187500 187300 37
442 20250311 131100 5357679150 187100 186900 187200 186900 47
443 20250311 131000 5348887950 186900 186800 187000 186700 45
444 20250311 130900 5340479950 186600 186900 186900 186600 12
445 20250311 130800 5338240250 186600 186600 186900 186600 32
446 20250311 130700 5332264250 186900 186500 186900 186500 101
447 20250311 130600 5313420650 186400 186400 186400 186400 6
448 20250311 130500 5312302250 186400 186400 186400 186400 17
449 20250311 130400 5309133450 186400 186400 186400 186400 4
450 20250311 130300 5308387850 186600 186400 186600 186400 7
451 20250311 130200 5307082250 186500 186400 186800 186400 28
452 20250311 130100 5301858950 186400 186400 186400 186400 18
453 20250311 130000 5298503750 186400 186400 186400 186400 23
454 20250311 125900 5294216550 186300 186200 186600 186200 19
455 20250311 125800 5290672750 186600 186600 186600 186200 3
456 20250311 125700 5290113350 186200 186500 186500 186200 21
457 20250311 125600 5286197150 186200 186300 186600 186200 97
458 20250311 125500 5268113050 186100 186400 186400 186100 10
459 20250311 125400 5266250550 186500 186200 186500 186100 151
460 20250311 125300 5238125450 186100 186100 186100 186100 1
461 20250311 125200 5237939350 186100 186100 186100 186100 41
462 20250311 125100 5230309250 186200 186300 186300 186200 93
463 20250311 125000 5212985950 186400 186300 186500 186300 5
464 20250311 124900 5212054050 186300 186300 186300 186300 0
465 20250311 124800 5212054050 186300 186300 186500 186300 84
466 20250311 124700 5196393850 186300 186700 186700 186300 33
467 20250311 124600 5190234250 186800 186500 186800 186300 30
468 20250311 124500 5184634950 186500 186200 186500 186200 11
469 20250311 124400 5182584350 186400 186400 186500 186200 61
470 20250311 124300 5171211350 186400 186300 186400 186300 26
471 20250311 124200 5166365050 185900 185900 185900 185900 0
472 20250311 124100 5166365050 185900 186000 186400 185900 128
473 20250311 124000 5142537550 185900 186900 186900 185900 300
474 20250311 123900 5086585650 186900 186900 186900 186900 1
475 20250311 123800 5086398750 186900 186900 186900 186900 1
476 20250311 123700 5086211850 186900 186900 187100 186900 61
477 20250311 123600 5074806050 186900 187200 187200 186900 2
478 20250311 123500 5074431950 187200 186700 187200 186300 104
479 20250311 123400 5054990550 186300 186300 186300 186300 3
480 20250311 123300 5054431650 186300 186700 186800 186300 91
481 20250311 123200 5037454650 186300 186600 186700 186200 183
482 20250311 123100 5003330150 186600 186700 186700 186600 8
483 20250311 123000 5001836950 186700 186900 186900 186700 58
484 20250311 122900 4991003550 186800 186800 186800 186800 21
485 20250311 122800 4987080750 186800 186800 186800 186800 1
486 20250311 122700 4986893950 186800 186800 186800 186800 13
487 20250311 122600 4984465550 186900 186800 187000 186800 12
488 20250311 122500 4982223050 186700 187100 187100 186700 2
489 20250311 122400 4981849250 187100 187000 187100 186900 89
490 20250311 122300 4965209850 187000 187100 187100 187000 91
491 20250311 122200 4948189850 187100 187100 187100 187100 20
492 20250311 122100 4944447850 187100 187100 187100 187100 3
493 20250311 122000 4943886550 187100 187100 187100 187100 9
494 20250311 121900 4942202650 187100 187100 187400 187100 14
495 20250311 121800 4939581450 187400 187500 187500 187300 50
496 20250311 121700 4930216050 187100 187100 187700 187100 71
497 20250311 121600 4916913850 187100 187100 187100 187100 0
498 20250311 121500 4916913850 187100 187500 187700 187100 44
499 20250311 121400 4908668050 187100 186500 187100 186500 64
500 20250311 121300 4896694250 187000 187300 187300 186600 161
501 20250311 121200 4866587750 187300 187300 187300 187300 24
502 20250311 121100 4862092550 187700 187400 187700 187300 53
503 20250311 121000 4852159750 187700 187800 187800 187700 52
504 20250311 120900 4842399150 187700 187700 187800 187700 32
505 20250311 120800 4836389950 187700 187700 187700 187400 44
506 20250311 120700 4828131850 187100 187100 187100 187100 4
507 20250311 120600 4827383450 187900 186800 187900 186800 339
508 20250311 120500 4763887850 186600 186600 186600 186600 3
509 20250311 120400 4763328050 186600 186600 186600 186600 11
510 20250311 120300 4761275450 186600 186500 186600 186500 56
511 20250311 120200 4750826750 186500 186300 186500 186200 108
512 20250311 120100 4730705250 186200 186200 186300 186200 14
513 20250311 120000 4728098350 186200 186200 186200 186200 8
514 20250311 115900 4726608750 186400 186400 186400 186400 5
515 20250311 115800 4725676750 186400 186200 186400 186200 39
516 20250311 115700 4718409950 186200 186200 186300 186100 35
517 20250311 115600 4711893550 186100 186400 186400 186100 29
518 20250311 115500 4706491250 186300 185900 186300 185900 118
519 20250311 115400 4684527250 185900 186000 186000 185900 14
520 20250311 115300 4681923850 186000 186200 186200 186000 55
521 20250311 115200 4671691850 186300 186000 186300 186000 2
522 20250311 115100 4671319550 186000 186000 186000 186000 0
523 20250311 115000 4671319550 186000 186000 186500 186000 86
524 20250311 114900 4655313450 186000 186000 186000 186000 16
525 20250311 114800 4652337450 186000 186000 186000 186000 4
526 20250311 114700 4651593450 186000 186000 186000 186000 11
527 20250311 114600 4649547450 186000 186200 186200 186000 74
528 20250311 114500 4635770150 186200 186300 186300 186200 17
529 20250311 114400 4632603450 186200 186200 186200 186200 10
530 20250311 114300 4630741450 186200 186100 186300 186100 75
531 20250311 114200 4616778150 186200 186100 186200 186100 32
532 20250311 114100 4610820150 186200 186100 186200 186100 12
533 20250311 114000 4608586350 186100 186000 186100 186000 28
534 20250311 113900 4603375850 186000 186000 186200 186000 57
535 20250311 113800 4592773550 186400 186300 186400 185900 59
536 20250311 113700 4581785450 186200 186100 186200 186000 50
537 20250311 113600 4572482050 186000 186100 186100 186000 3
538 20250311 113500 4571923850 185600 185800 186000 185600 62
539 20250311 113400 4560398950 185800 185400 185800 185400 61
540 20250311 113300 4549076950 185600 185400 185600 185400 23
541 20250311 113200 4544810650 185600 185700 185700 185400 61
542 20250311 113100 4533493950 185700 185800 185800 185700 28
543 20250311 113000 4528294050 185700 185500 185700 185500 87
544 20250311 112900 4512147850 185600 185500 185600 185500 32
545 20250311 112800 4506208750 185400 185850 185850 185300 47
546 20250311 112700 4497482500 186000 186000 186000 185800 28
547 20250311 112600 4492279700 186000 185700 186000 185700 49
548 20250311 112500 4483176600 185700 185700 185800 185700 73
549 20250311 112400 4469617000 185700 185400 185700 185300 18
550 20250311 112300 4466279500 185200 185400 185500 185000 58
551 20250311 112200 4455526800 184800 184700 184800 184700 17
552 20250311 112100 4452385900 184800 185300 185500 184700 144
553 20250311 112000 4425692900 185500 185500 185500 185500 0
554 20250311 111900 4425692900 185500 185500 185500 185500 10
555 20250311 111800 4423837900 185500 184400 185500 184400 50
556 20250311 111700 4414595800 184400 184500 184800 184400 26
557 20250311 111600 4409799600 184400 184600 184700 184400 51
558 20250311 111500 4400383100 184600 184600 184600 184200 37
559 20250311 111400 4393556600 184600 184100 184600 184100 20
560 20250311 111300 4389870600 184100 184600 184600 184100 10
561 20250311 111200 4388027100 184400 184100 184400 183900 184
562 20250311 111100 4354129600 183900 183900 183900 183900 3
563 20250311 111000 4353577900 183900 183800 184200 183800 20
564 20250311 110900 4349898800 183800 183800 183800 183800 15
565 20250311 110800 4347141800 183900 183700 183900 183700 44
566 20250311 110700 4339051700 183700 183700 183700 183700 17
567 20250311 110600 4335928800 183700 183700 183800 183700 53
568 20250311 110500 4326191800 183700 183600 183700 183400 47
569 20250311 110400 4317562900 183400 183400 183400 183400 2
570 20250311 110300 4317196100 183600 183700 183700 183400 13
571 20250311 110200 4314811200 183500 183300 183500 183300 99
572 20250311 110100 4296654400 183300 183300 183400 183300 17
573 20250311 110000 4293537600 183300 183500 183500 183300 34
574 20250311 105900 4287301700 183500 183300 183500 183300 88
575 20250311 105800 4271163300 183300 183300 183400 183300 71
576 20250311 105700 4258147700 183200 183200 183300 183200 20
577 20250311 105600 4254482700 183600 183700 183700 183600 6
578 20250311 105500 4253380600 183200 184300 184300 183200 113
579 20250311 105400 4232647500 184300 183400 184300 183400 109
580 20250311 105300 4212616300 183300 183200 183500 183200 64
581 20250311 105200 4200881800 183400 183300 183400 183100 102
582 20250311 105100 4182195400 183300 183300 183300 183300 10
583 20250311 105000 4180362400 183400 183200 183400 183100 103
584 20250311 104900 4161493200 183200 183100 183200 183100 26
585 20250311 104800 4156731800 183100 183200 183300 183100 59
586 20250311 104700 4145922800 183100 183200 183200 183100 10
587 20250311 104600 4144091400 183100 183500 183500 183100 128
588 20250311 104500 4120636400 183600 183600 183700 183600 99
589 20250311 104400 4102454500 183700 184000 184000 183700 30
590 20250311 104300 4096936800 184000 184000 184100 184000 43
591 20250311 104200 4089022600 184000 183700 184000 183700 65
592 20250311 104100 4077070800 184100 184300 184300 183700 18
593 20250311 104000 4073755400 184400 183300 184500 183300 302
594 20250311 103900 4018343600 183100 183000 183100 182700 93
595 20250311 103800 4001321900 182700 183000 183200 182600 170
596 20250311 103700 3970223800 182700 182900 183000 182700 60
597 20250311 103600 3959249400 182900 182700 182900 182700 70
598 20250311 103500 3946457400 182600 182700 182700 182600 47
599 20250311 103400 3937872300 182700 182800 182800 182700 14
600 20250311 103300 3935314400 182600 182900 182900 182600 450
601 20250311 103200 3853080400 183000 183000 183000 183000 95
602 20250311 103100 3835695400 183000 183200 183200 183000 263
603 20250311 103000 3787534500 183200 183100 183300 183100 97
604 20250311 102900 3769764100 183200 183200 183200 183100 51
605 20250311 102800 3760422900 183200 183000 183200 183000 175
606 20250311 102700 3728379600 183100 183200 183200 183000 79
607 20250311 102600 3713915100 183200 183200 183300 183100 62
608 20250311 102500 3702552400 183300 183100 183300 183000 74
609 20250311 102400 3689003900 183100 183300 183300 183000 372
610 20250311 102300 3620886700 183200 183300 183300 183200 43
611 20250311 102200 3613008200 183200 183300 183400 183200 88
612 20250311 102100 3596879000 183300 183400 183500 183300 140
613 20250311 102000 3571207000 183200 183600 183700 183200 317
614 20250311 101900 3513047500 183600 183900 183900 183600 61
615 20250311 101800 3501846800 183900 183900 183900 183700 70
616 20250311 101700 3488980700 183900 183800 183900 183800 3
617 20250311 101600 3488429100 184000 183900 184000 183700 136
618 20250311 101500 3463410400 183700 183900 183900 183700 43
619 20250311 101400 3455502900 184100 184200 184300 183800 166
620 20250311 101300 3424935400 183800 183900 184500 183800 88
621 20250311 101200 3408743200 183900 184700 184700 183900 94
622 20250311 101100 3391406500 184700 184100 184700 183700 353
623 20250311 101000 3326382200 184900 184300 184900 184300 616
624 20250311 100900 3212710600 184100 183600 184100 183600 68
625 20250311 100800 3200197300 183500 184900 184900 183500 1250
626 20250311 100700 2969728300 184800 184900 184900 184800 18
627 20250311 100600 2966400600 184800 185100 185100 184800 204
628 20250311 100500 2928679500 185100 185300 185300 185000 84
629 20250311 100400 2913124500 185300 185300 185400 185300 6
630 20250311 100300 2912012600 185300 185300 185400 185300 44
631 20250311 100200 2903858400 185300 185400 185400 185300 99
632 20250311 100100 2885503900 185400 185350 185400 185300 199
633 20250311 100000 2848611050 185350 185050 185350 185050 79
634 20250311 095900 2833984050 185100 185100 185100 185000 123
635 20250311 095800 2811225100 185100 185000 185300 184900 76
636 20250311 095700 2797165500 185000 184900 185000 184900 22
637 20250311 095600 2793097100 184900 185200 185200 184750 190
638 20250311 095500 2757961950 185400 185200 185400 185200 76
639 20250311 095400 2743886350 185200 185600 185600 185200 281
640 20250311 095300 2691762950 186000 185500 186000 185500 435
641 20250311 095200 2610923150 185900 185400 185900 185300 590
642 20250311 095100 2501466650 185400 185400 185400 185400 117
643 20250311 095000 2479774850 185400 185300 185400 185100 147
644 20250311 094900 2452531150 185200 185000 185200 185000 164
645 20250311 094800 2422169250 185000 185200 185200 185000 48
646 20250311 094700 2413285150 185100 185400 185400 185100 80
647 20250311 094600 2398461550 185500 185400 185500 185400 96
648 20250311 094500 2380658150 185500 185500 185500 185500 97
649 20250311 094400 2362664650 185400 185400 185700 184900 477
650 20250311 094300 2274257750 185400 185600 185600 185400 57
651 20250311 094200 2263679950 185600 185600 185700 185500 102
652 20250311 094100 2244750150 185400 185200 185400 185100 109
653 20250311 094000 2224546650 185100 185400 185400 185100 40
654 20250311 093900 2217135550 186300 185700 186300 185100 226
655 20250311 093800 2175210750 185700 185800 185800 185700 33
656 20250311 093700 2169079850 185800 186000 186000 185800 61
657 20250311 093600 2157734150 186000 186600 186600 186000 40
658 20250311 093500 2150291450 186000 185900 186300 185900 113
659 20250311 093400 2129258150 186000 186500 186600 186000 192
660 20250311 093300 2093454750 186500 186600 186600 186500 64
661 20250311 093200 2081517450 186500 186600 186600 186500 27
662 20250311 093100 2076480550 186500 186600 186600 186500 78
663 20250311 093000 2061930850 186600 186500 187400 186500 360
664 20250311 092900 1994672950 186500 186300 186800 186200 81
665 20250311 092800 1979581250 186200 185800 186400 185700 497
666 20250311 092700 1887051050 185800 185600 185800 185600 62
667 20250311 092600 1875538150 185800 185800 185800 185500 85
668 20250311 092500 1859760550 185800 185600 185800 185500 28
669 20250311 092400 1854566050 185400 185500 185600 185000 75
670 20250311 092300 1840650750 185600 185600 185800 185500 89
671 20250311 092200 1824127950 185600 185200 185600 184900 329
672 20250311 092100 1763237850 185100 185800 185800 185100 264
673 20250311 092000 1714299850 185800 185300 185800 185300 41
674 20250311 091900 1706690650 185700 185500 185700 185100 435
675 20250311 091800 1626080650 185800 185300 186000 185200 417
676 20250311 091700 1548634250 185100 185100 185300 185000 289
677 20250311 091600 1495113550 185200 185000 185300 185000 42
678 20250311 091500 1487338950 185300 184700 185300 184600 170
679 20250311 091400 1455908650 184700 185300 185300 184600 331
680 20250311 091300 1394760050 184800 184200 185700 184200 1284
681 20250311 091200 1157346150 184200 184400 184400 183200 423
682 20250311 091100 1079497950 183300 182800 184500 182800 232
683 20250311 091000 1036829750 182400 181700 183500 181600 619
684 20250311 090900 923776050 182000 182200 182200 181300 1500
685 20250311 090800 651206050 182200 182500 182800 182000 657
686 20250311 090700 531435850 182500 182500 182900 182500 97
687 20250311 090600 513727250 183400 183100 184200 182500 151
688 20250311 090500 486093150 182300 182500 183300 182300 91
689 20250311 090400 469490450 183100 182200 183100 182200 170
690 20250311 090300 438453350 182200 182100 182400 182100 137
691 20250311 090200 413481850 182100 182300 182400 182100 174
692 20250311 090100 381781400 182200 182300 182800 181900 977
693 20250311 090000 203816800 182400 183000 185000 182400 1112