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

733
278470/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211100,76679456200,65800,65800,65800,65800,9988
20250311,211000,76679456200,65800,65800,65800,65800,0
20250311,210900,76679456200,65800,65800,65800,65800,0
20250311,210800,76679456200,65800,65800,65800,65800,0
20250311,210700,76679456200,65800,65800,65800,65800,0
20250311,210600,76679456200,65800,65800,65800,65800,0
20250311,210500,76679456200,65800,65800,65800,65800,0
20250311,210400,76679456200,65800,65800,65800,65800,0
20250311,210300,76679456200,65800,65800,65800,65800,0
20250311,210200,76679456200,65800,65800,65800,65800,0
20250311,210100,76679456200,65800,65800,65800,65800,0
20250311,210000,76679456200,65800,65800,65800,65800,0
20250311,205900,76679456200,65800,65800,65800,65800,0
20250311,205800,76679456200,65800,65800,65800,65800,0
20250311,205700,76679456200,65800,65800,65800,65800,0
20250311,205600,76679456200,65800,65800,65800,65800,0
20250311,205500,76679456200,65800,65800,65800,65800,0
20250311,205400,76679456200,65800,65800,65800,65800,0
20250311,205300,76679456200,65800,65800,65800,65800,0
20250311,205200,76679456200,65800,65800,65800,65800,0
20250311,205100,76679456200,65800,65800,65800,65800,0
20250311,205000,76679456200,65800,65800,65800,65800,0
20250311,204900,76679456200,65800,65800,65800,65800,0
20250311,204800,76679456200,65800,65800,65800,65800,0
20250311,204700,76679456200,65800,65800,65800,65800,0
20250311,204600,76679456200,65800,65800,65800,65800,0
20250311,204500,76679456200,65800,65800,65800,65800,0
20250311,204400,76679456200,65800,65800,65800,65800,0
20250311,204300,76679456200,65800,65800,65800,65800,0
20250311,204200,76679456200,65800,65800,65800,65800,0
20250311,204100,76679456200,65800,65800,65800,65800,9988
20250311,204000,76679456200,65800,65800,65800,65800,0
20250311,203900,76679456200,65800,65800,65800,65800,0
20250311,203800,76679456200,65800,65800,65800,65800,0
20250311,203700,76679456200,65800,65800,65800,65800,0
20250311,203600,76679456200,65800,65800,65800,65800,0
20250311,203500,76679456200,65800,65800,65800,65800,0
20250311,203400,76679456200,65800,65800,65800,65800,0
20250311,203300,76679456200,65800,65800,65800,65800,0
20250311,203200,76679456200,65800,65800,65800,65800,0
20250311,203100,76679456200,65800,65800,65800,65800,0
20250311,203000,76679456200,65800,65800,65800,65800,0
20250311,202900,76679456200,65800,65800,65800,65800,0
20250311,202800,76679456200,65800,65800,65800,65800,0
20250311,202700,76679456200,65800,65800,65800,65800,0
20250311,202600,76679456200,65800,65800,65800,65800,0
20250311,202500,76679456200,65800,65800,65800,65800,0
20250311,202400,76679456200,65800,65800,65800,65800,0
20250311,202300,76679456200,65800,65800,65800,65800,0
20250311,202200,76679456200,65800,65800,65800,65800,0
20250311,202100,76679456200,65800,65800,65800,65800,0
20250311,202000,76679456200,65800,65800,65800,65800,0
20250311,201900,76679456200,65800,65800,65800,65800,0
20250311,201800,76679456200,65800,65800,65800,65800,0
20250311,201700,76679456200,65800,65800,65800,65800,0
20250311,201600,76679456200,65800,65800,65800,65800,0
20250311,201500,76679456200,65800,65800,65800,65800,0
20250311,201400,76679456200,65800,65800,65800,65800,0
20250311,201300,76679456200,65800,65800,65800,65800,0
20250311,201200,76679456200,65800,65800,65800,65800,0
20250311,201100,76679456200,65800,65800,65800,65800,9988
20250311,201000,76679456200,65800,65800,65800,65800,0
20250311,200900,76679456200,65800,65800,65800,65800,0
20250311,200800,76679456200,65800,65800,65800,65800,0
20250311,200700,76679456200,65800,65800,65800,65800,0
20250311,200600,76679456200,65800,65800,65800,65800,0
20250311,200500,76679456200,65800,65800,65800,65800,0
20250311,200400,76679456200,65800,65800,65800,65800,0
20250311,200300,76679456200,65800,65800,65800,65800,0
20250311,200200,76679456200,65800,65800,65800,65800,0
20250311,200100,76679456200,65800,65800,65800,65800,0
20250311,200000,76679456200,65800,65800,65800,65800,0
20250311,195900,76679456200,65800,65800,65800,65800,0
20250311,195800,76679456200,65800,65800,65800,65800,0
20250311,195700,76679456200,65800,65800,65800,65800,0
20250311,195600,76679456200,65800,65800,65800,65800,0
20250311,195500,76679456200,65800,65800,65800,65800,0
20250311,195400,76679456200,65800,65800,65800,65800,0
20250311,195300,76679456200,65800,65800,65800,65800,0
20250311,195200,76679456200,65800,65800,65800,65800,0
20250311,195100,76679456200,65800,65800,65800,65800,0
20250311,195000,76679456200,65800,65800,65800,65800,0
20250311,194900,76679456200,65800,65800,65800,65800,0
20250311,194800,76679456200,65800,65800,65800,65800,0
20250311,194700,76679456200,65800,65800,65800,65800,0
20250311,194600,76679456200,65800,65800,65800,65800,0
20250311,194500,76679456200,65800,65800,65800,65800,0
20250311,194400,76679456200,65800,65800,65800,65800,0
20250311,194300,76679456200,65800,65800,65800,65800,0
20250311,194200,76679456200,65800,65800,65800,65800,0
20250311,194100,76679456200,65800,65800,65800,65800,9988
20250311,194000,76679456200,65800,65800,65800,65800,0
20250311,193900,76679456200,65800,65800,65800,65800,0
20250311,193800,76679456200,65800,65800,65800,65800,0
20250311,193700,76679456200,65800,65800,65800,65800,0
20250311,193600,76679456200,65800,65800,65800,65800,0
20250311,193500,76679456200,65800,65800,65800,65800,0
20250311,193400,76679456200,65800,65800,65800,65800,0
20250311,193300,76679456200,65800,65800,65800,65800,0
20250311,193200,76679456200,65800,65800,65800,65800,0
20250311,193100,76679456200,65800,65800,65800,65800,0
20250311,193000,76679456200,65800,65800,65800,65800,0
20250311,192900,76679456200,65800,65800,65800,65800,0
20250311,192800,76679456200,65800,65800,65800,65800,0
20250311,192700,76679456200,65800,65800,65800,65800,0
20250311,192600,76679456200,65800,65800,65800,65800,0
20250311,192500,76679456200,65800,65800,65800,65800,0
20250311,192400,76679456200,65800,65800,65800,65800,0
20250311,192300,76679456200,65800,65800,65800,65800,0
20250311,192200,76679456200,65800,65800,65800,65800,0
20250311,192100,76679456200,65800,65800,65800,65800,0
20250311,192000,76679456200,65800,65800,65800,65800,0
20250311,191900,76679456200,65800,65800,65800,65800,0
20250311,191800,76679456200,65800,65800,65800,65800,0
20250311,191700,76679456200,65800,65800,65800,65800,0
20250311,191600,76679456200,65800,65800,65800,65800,0
20250311,191500,76679456200,65800,65800,65800,65800,0
20250311,191400,76679456200,65800,65800,65800,65800,0
20250311,191300,76679456200,65800,65800,65800,65800,0
20250311,191200,76679456200,65800,65800,65800,65800,0
20250311,191100,76679456200,65800,65800,65800,65800,9988
20250311,191000,76679456200,65800,65800,65800,65800,0
20250311,190900,76679456200,65800,65800,65800,65800,0
20250311,190800,76679456200,65800,65800,65800,65800,0
20250311,190700,76679456200,65800,65800,65800,65800,0
20250311,190600,76679456200,65800,65800,65800,65800,0
20250311,190500,76679456200,65800,65800,65800,65800,0
20250311,190400,76679456200,65800,65800,65800,65800,0
20250311,190300,76679456200,65800,65800,65800,65800,0
20250311,190200,76679456200,65800,65800,65800,65800,0
20250311,190100,76679456200,65800,65800,65800,65800,0
20250311,190000,76679456200,65800,65800,65800,65800,0
20250311,185900,76679456200,65800,65800,65800,65800,0
20250311,185800,76679456200,65800,65800,65800,65800,0
20250311,185700,76679456200,65800,65800,65800,65800,0
20250311,185600,76679456200,65800,65800,65800,65800,0
20250311,185500,76679456200,65800,65800,65800,65800,0
20250311,185400,76679456200,65800,65800,65800,65800,0
20250311,185300,76679456200,65800,65800,65800,65800,0
20250311,185200,76679456200,65800,65800,65800,65800,0
20250311,185100,76679456200,65800,65800,65800,65800,0
20250311,185000,76679456200,65800,65800,65800,65800,0
20250311,184900,76679456200,65800,65800,65800,65800,0
20250311,184800,76679456200,65800,65800,65800,65800,0
20250311,184700,76679456200,65800,65800,65800,65800,0
20250311,184600,76679456200,65800,65800,65800,65800,0
20250311,184500,76679456200,65800,65800,65800,65800,0
20250311,184400,76679456200,65800,65800,65800,65800,0
20250311,184300,76679456200,65800,65800,65800,65800,0
20250311,184200,76679456200,65800,65800,65800,65800,0
20250311,184100,76679456200,65800,65800,65800,65800,9988
20250311,184000,76679456200,65800,65800,65800,65800,0
20250311,183900,76679456200,65800,65800,65800,65800,0
20250311,183800,76679456200,65800,65800,65800,65800,0
20250311,183700,76679456200,65800,65800,65800,65800,0
20250311,183600,76679456200,65800,65800,65800,65800,0
20250311,183500,76679456200,65800,65800,65800,65800,0
20250311,183400,76679456200,65800,65800,65800,65800,0
20250311,183300,76679456200,65800,65800,65800,65800,0
20250311,183200,76679456200,65800,65800,65800,65800,0
20250311,183100,76679456200,65800,65800,65800,65800,0
20250311,183000,76679456200,65800,65800,65800,65800,0
20250311,182900,76679456200,65800,65800,65800,65800,0
20250311,182800,76679456200,65800,65800,65800,65800,0
20250311,182700,76679456200,65800,65800,65800,65800,0
20250311,182600,76679456200,65800,65800,65800,65800,0
20250311,182500,76679456200,65800,65800,65800,65800,0
20250311,182400,76679456200,65800,65800,65800,65800,0
20250311,182300,76679456200,65800,65800,65800,65800,0
20250311,182200,76679456200,65800,65800,65800,65800,0
20250311,182100,76679456200,65800,65800,65800,65800,0
20250311,182000,76679456200,65800,65800,65800,65800,0
20250311,181900,76679456200,65800,65800,65800,65800,0
20250311,181800,76679456200,65800,65800,65800,65800,0
20250311,181700,76679456200,65800,65800,65800,65800,0
20250311,181600,76679456200,65800,65800,65800,65800,0
20250311,181500,76679456200,65800,65800,65800,65800,0
20250311,181400,76679456200,65800,65800,65800,65800,0
20250311,181300,76679456200,65800,65800,65800,65800,0
20250311,181200,76679456200,65800,65800,65800,65800,0
20250311,181100,76679456200,65800,65800,65800,65800,9988
20250311,181000,76679456200,65800,65800,65800,65800,0
20250311,180900,76679456200,65800,65800,65800,65800,0
20250311,180800,76679456200,65800,65800,65800,65800,0
20250311,180700,76679456200,65800,65800,65800,65800,0
20250311,180600,76679456200,65800,65800,65800,65800,0
20250311,180500,76679456200,65800,65800,65800,65800,0
20250311,180400,76679456200,65800,65800,65800,65800,0
20250311,180300,76679456200,65800,65800,65800,65800,0
20250311,180200,76679456200,65800,65800,65800,65800,0
20250311,180100,76679456200,65800,65800,65800,65800,0
20250311,180000,76679456200,65800,65800,65800,65800,0
20250311,175900,76679456200,65800,65800,65800,65800,0
20250311,175800,76679456200,65800,65800,65800,65800,0
20250311,175700,76679456200,65800,65800,65800,65800,0
20250311,175600,76679456200,65800,65800,65800,65800,0
20250311,175500,76679456200,65800,65800,65800,65800,0
20250311,175400,76679456200,65800,65800,65800,65800,0
20250311,175300,76679456200,65800,65800,65800,65800,0
20250311,175200,76679456200,65800,65800,65800,65800,0
20250311,175100,76679456200,65800,65800,65800,65800,0
20250311,175000,76679456200,65800,65800,65800,65800,0
20250311,174900,76679456200,65800,65800,65800,65800,0
20250311,174800,76679456200,65800,65800,65800,65800,0
20250311,174700,76679456200,65800,65800,65800,65800,0
20250311,174600,76679456200,65800,65800,65800,65800,0
20250311,174500,76679456200,65800,65800,65800,65800,0
20250311,174400,76679456200,65800,65800,65800,65800,0
20250311,174300,76679456200,65800,65800,65800,65800,0
20250311,174200,76679456200,65800,65800,65800,65800,0
20250311,174100,76679456200,65800,65800,65800,65800,9988
20250311,174000,76679456200,65800,65800,65800,65800,0
20250311,173900,76679456200,65800,65800,65800,65800,0
20250311,173800,76679456200,65800,65800,65800,65800,0
20250311,173700,76679456200,65800,65800,65800,65800,0
20250311,173600,76679456200,65800,65800,65800,65800,0
20250311,173500,76679456200,65800,65800,65800,65800,0
20250311,173400,76679456200,65800,65800,65800,65800,0
20250311,173300,76679456200,65800,65800,65800,65800,0
20250311,173200,76679456200,65800,65800,65800,65800,0
20250311,173100,76679456200,65800,65800,65800,65800,0
20250311,173000,76679456200,65800,65800,65800,65800,0
20250311,172900,76679456200,65800,65800,65800,65800,0
20250311,172800,76679456200,65800,65800,65800,65800,0
20250311,172700,76679456200,65800,65800,65800,65800,0
20250311,172600,76679456200,65800,65800,65800,65800,0
20250311,172500,76679456200,65800,65800,65800,65800,0
20250311,172400,76679456200,65800,65800,65800,65800,0
20250311,172300,76679456200,65800,65800,65800,65800,0
20250311,172200,76679456200,65800,65800,65800,65800,0
20250311,172100,76679456200,65800,65800,65800,65800,0
20250311,172000,76679456200,65800,65800,65800,65800,0
20250311,171900,76679456200,65800,65800,65800,65800,0
20250311,171800,76679456200,65800,65800,65800,65800,0
20250311,171700,76679456200,65800,65800,65800,65800,0
20250311,171600,76679456200,65800,65800,65800,65800,0
20250311,171500,76679456200,65800,65800,65800,65800,0
20250311,171400,76679456200,65800,65800,65800,65800,0
20250311,171300,76679456200,65800,65800,65800,65800,0
20250311,171200,76679456200,65800,65800,65800,65800,0
20250311,171100,76679456200,65800,65800,65800,65800,9988
20250311,171000,76679456200,65800,65800,65800,65800,0
20250311,170900,76679456200,65800,65800,65800,65800,0
20250311,170800,76679456200,65800,65800,65800,65800,0
20250311,170700,76679456200,65800,65800,65800,65800,0
20250311,170600,76679456200,65800,65800,65800,65800,0
20250311,170500,76679456200,65800,65800,65800,65800,0
20250311,170400,76679456200,65800,65800,65800,65800,0
20250311,170300,76679456200,65800,65800,65800,65800,0
20250311,170200,76679456200,65800,65800,65800,65800,0
20250311,170100,76679456200,65800,65800,65800,65800,0
20250311,170000,76679456200,65800,65800,65800,65800,0
20250311,165900,76679456200,65800,65800,65800,65800,0
20250311,165800,76679456200,65800,65800,65800,65800,0
20250311,165700,76679456200,65800,65800,65800,65800,0
20250311,165600,76679456200,65800,65800,65800,65800,0
20250311,165500,76679456200,65800,65800,65800,65800,0
20250311,165400,76679456200,65800,65800,65800,65800,0
20250311,165300,76679456200,65800,65800,65800,65800,0
20250311,165200,76679456200,65800,65800,65800,65800,0
20250311,165100,76679456200,65800,65800,65800,65800,0
20250311,165000,76679456200,65800,65800,65800,65800,0
20250311,164900,76679456200,65800,65800,65800,65800,0
20250311,164800,76679456200,65800,65800,65800,65800,0
20250311,164700,76679456200,65800,65800,65800,65800,0
20250311,164600,76679456200,65800,65800,65800,65800,0
20250311,164500,76679456200,65800,65800,65800,65800,0
20250311,164400,76679456200,65800,65800,65800,65800,0
20250311,164300,76679456200,65800,65800,65800,65800,0
20250311,164200,76679456200,65800,65800,65800,65800,0
20250311,164100,76679456200,65800,65800,65800,65800,9988
20250311,164000,76679456200,65800,65800,65800,65800,0
20250311,163900,76679456200,65800,65800,65800,65800,0
20250311,163800,76679456200,65800,65800,65800,65800,0
20250311,163700,76679456200,65800,65800,65800,65800,0
20250311,163600,76679456200,65800,65800,65800,65800,0
20250311,163500,76679456200,65800,65800,65800,65800,0
20250311,163400,76679456200,65800,65800,65800,65800,0
20250311,163300,76679456200,65800,65800,65800,65800,0
20250311,163200,76679456200,65800,65800,65800,65800,0
20250311,163100,76679456200,65800,65800,65800,65800,0
20250311,163000,76679456200,65800,65800,65800,65800,0
20250311,162900,76679456200,65800,65800,65800,65800,0
20250311,162800,76679456200,65800,65800,65800,65800,0
20250311,162700,76679456200,65800,65800,65800,65800,0
20250311,162600,76679456200,65800,65800,65800,65800,0
20250311,162500,76679456200,65800,65800,65800,65800,0
20250311,162400,76679456200,65800,65800,65800,65800,0
20250311,162300,76679456200,65800,65800,65800,65800,0
20250311,162200,76679456200,65800,65800,65800,65800,0
20250311,162100,76679456200,65800,65800,65800,65800,0
20250311,162000,76679456200,65800,65800,65800,65800,0
20250311,161900,76679456200,65800,65800,65800,65800,0
20250311,161800,76679456200,65800,65800,65800,65800,0
20250311,161700,76679456200,65800,65800,65800,65800,0
20250311,161600,76679456200,65800,65800,65800,65800,0
20250311,161500,76679456200,65800,65800,65800,65800,0
20250311,161400,76679456200,65800,65800,65800,65800,0
20250311,161300,76679456200,65800,65800,65800,65800,0
20250311,161200,76679456200,65800,65800,65800,65800,0
20250311,161100,76679456200,65800,65800,65800,65800,9988
20250311,161000,76679456200,65800,65800,65800,65800,0
20250311,160900,76679456200,65800,65800,65800,65800,0
20250311,160800,76679456200,65800,65800,65800,65800,0
20250311,160700,76679456200,65800,65800,65800,65800,0
20250311,160600,76679456200,65800,65800,65800,65800,0
20250311,160500,76679456200,65800,65800,65800,65800,0
20250311,160400,76679456200,65800,65800,65800,65800,0
20250311,160300,76679456200,65800,65800,65800,65800,0
20250311,160200,76679456200,65800,65800,65800,65800,0
20250311,160100,76679456200,65800,65800,65800,65800,0
20250311,160000,76679456200,65800,65800,65800,65800,0
20250311,155900,76679456200,65800,65800,65800,65800,0
20250311,155800,76679456200,65800,65800,65800,65800,0
20250311,155700,76679456200,65800,65800,65800,65800,0
20250311,155600,76679456200,65800,65800,65800,65800,0
20250311,155500,76679456200,65800,65800,65800,65800,0
20250311,155400,76679456200,65800,65800,65800,65800,0
20250311,155300,76679456200,65800,65800,65800,65800,0
20250311,155200,76679456200,65800,65800,65800,65800,0
20250311,155100,76679456200,65800,65800,65800,65800,0
20250311,155000,76679456200,65800,65800,65800,65800,0
20250311,154900,76679456200,65800,65800,65800,65800,0
20250311,154800,76679456200,65800,65800,65800,65800,0
20250311,154700,76679456200,65800,65800,65800,65800,0
20250311,154600,76679456200,65800,65800,65800,65800,0
20250311,154500,76679456200,65800,65800,65800,65800,0
20250311,154400,76679456200,65800,65800,65800,65800,0
20250311,154300,76679456200,65800,65800,65800,65800,0
20250311,154200,76679456200,65800,65800,65800,65800,0
20250311,154100,76679456200,65800,65800,65800,65800,9988
20250311,154000,76679456200,65800,65800,65800,65800,0
20250311,153900,76679456200,65800,65800,65800,65800,0
20250311,153800,76679456200,65800,65800,65800,65800,0
20250311,153700,76679456200,65800,65800,65800,65800,0
20250311,153600,76679456200,65800,65800,65800,65800,0
20250311,153500,76679456200,65800,65800,65800,65800,0
20250311,153400,76679456200,65800,65800,65800,65800,0
20250311,153300,76679456200,65800,65800,65800,65800,0
20250311,153200,76679456200,65800,65800,65800,65800,0
20250311,153100,76679456200,65800,65800,65800,65800,0
20250311,153000,76679456200,65800,65800,65800,65800,9988
20250311,152900,76022245800,65800,65800,65800,65800,0
20250311,152800,76022245800,65800,65800,65800,65800,0
20250311,152700,76022245800,65800,65800,65800,65800,0
20250311,152600,76022245800,65800,65800,65800,65800,0
20250311,152500,76022245800,65800,65800,65800,65800,0
20250311,152400,76022245800,65800,65800,65800,65800,0
20250311,152300,76022245800,65800,65800,65800,65800,0
20250311,152200,76022245800,65800,65800,65800,65800,0
20250311,152100,76022245800,65800,65800,65800,65800,0
20250311,152000,76022245800,65800,65800,65800,65800,0
20250311,151900,76022245800,65800,65800,65900,65700,1780
20250311,151800,75905249500,65800,65700,65900,65600,3195
20250311,151700,75695169800,65700,65700,65900,65700,3045
20250311,151600,75494980050,65700,65700,65900,65700,2575
20250311,151500,75325714150,65700,65900,65900,65700,3399
20250311,151400,75102095000,65900,65800,65900,65700,2888
20250311,151300,74912149900,65800,65700,66000,65700,2732
20250311,151200,74732343000,65700,65900,66000,65700,7415
20250311,151100,74244105500,66000,66200,66200,65900,2728
20250311,151000,74064042500,66000,66200,66200,66000,3716
20250311,150900,73818424600,66100,66200,66200,66100,772
20250311,150800,73767343900,66100,66200,66200,66100,640
20250311,150700,73725005950,66200,66100,66200,66000,2998
20250311,150600,73526822750,66000,66200,66200,66000,1250
20250311,150500,73444219300,66200,66200,66200,66100,780
20250311,150400,73392616850,66200,66300,66300,66100,1039
20250311,150300,73323854050,66200,66300,66300,66200,464
20250311,150200,73293109950,66300,66200,66300,66100,705
20250311,150100,73246455250,66100,66200,66200,66100,727
20250311,150000,73198337350,66200,66100,66200,66000,1233
20250311,145900,73116846550,66200,66200,66200,66000,2778
20250311,145800,72933369000,66100,66300,66300,66100,1089
20250311,145700,72861289050,66200,66300,66300,66200,830
20250311,145600,72806301750,66300,66300,66300,66100,1280
20250311,145500,72721472650,66300,66200,66300,66100,697
20250311,145400,72675298350,66200,66300,66300,66200,1001
20250311,145300,72608975350,66300,66300,66300,66200,648
20250311,145200,72566022350,66300,66300,66300,66100,1112
20250311,145100,72492418050,66200,66300,66300,66100,1046
20250311,145000,72423124050,66300,66300,66300,66200,1192
20250311,144900,72344111650,66200,66300,66300,66200,1202
20250311,144800,72264486050,66200,66300,66400,66200,1278
20250311,144700,72179768550,66300,66400,66400,66200,1171
20250311,144600,72102143950,66400,66400,66400,66300,762
20250311,144500,72051570050,66300,66300,66400,66100,1340
20250311,144400,71962728450,66300,66400,66400,66300,1269
20250311,144300,71878551450,66400,66400,66400,66300,1194
20250311,144200,71799276250,66300,66400,66400,66300,1009
20250311,144100,71732316850,66400,66500,66500,66300,821
20250311,144000,71677828350,66500,66400,66500,66300,869
20250311,143900,71620146750,66400,66400,66400,66300,1226
20250311,143800,71538777250,66400,66400,66400,66200,1082
20250311,143700,71466971550,66400,66300,66400,66200,1023
20250311,143600,71399086450,66300,66300,66300,66100,1209
20250311,143500,71318974250,66300,66300,66300,66100,745
20250311,143400,71269599150,66300,66300,66300,66100,797
20250311,143300,71216797450,66300,66200,66300,66100,1207
20250311,143200,71136916450,66200,66200,66200,66100,879
20250311,143100,71078742050,66200,66200,66200,66100,806
20250311,143000,71025401950,66200,66400,66400,66000,3052
20250311,142900,70823456350,66300,66400,66400,66300,1058
20250311,142800,70753227550,66400,66500,66500,66300,902
20250311,142700,70693360250,66500,66500,66500,66400,1213
20250311,142600,70612725850,66500,66500,66500,66400,1298
20250311,142500,70526423950,66500,66500,66500,66300,1362
20250311,142400,70435898850,66400,66500,66500,66400,883
20250311,142300,70377203950,66500,66400,66500,66400,2011
20250311,142200,70243544950,66400,66500,66500,66300,778
20250311,142100,70191848250,66500,66400,66500,66300,1084
20250311,142000,70119833250,66300,66400,66400,66300,1274
20250311,141900,70035273250,66300,66400,66400,66300,1052
20250311,141800,69965472250,66400,66400,66400,66300,500
20250311,141700,69932286200,66400,66500,66500,66300,872
20250311,141600,69874362400,66400,66400,66500,66200,2087
20250311,141500,69735797500,66400,66400,66400,66300,1424
20250311,141400,69641259900,66300,66400,66400,66200,559
20250311,141300,69604182300,66300,66400,66400,66200,1179
20250311,141200,69525988600,66400,66350,66400,66300,804
20250311,141100,69472643100,66400,66400,66400,66300,624
20250311,141000,69431232000,66400,66200,66400,66100,1724
20250311,140900,69316974100,66200,66300,66300,66100,1065
20250311,140800,69246461500,66200,66300,66300,66200,725
20250311,140700,69198420700,66300,66200,66300,66100,1339
20250311,140600,69109660850,66200,66200,66300,66000,1241
20250311,140500,69027536700,66200,66200,66300,66000,2181
20250311,140400,68883306900,66200,66200,66200,66100,493
20250311,140300,68850680100,66200,66200,66200,66100,572
20250311,140200,68812829500,66200,66200,66200,66000,1019
20250311,140100,68745476950,66200,66000,66300,65900,1621
20250311,140000,68638258350,65900,65900,66100,65700,1903
20250311,135900,68512733550,65900,66000,66100,65800,1199
20250311,135800,68433722150,66000,66000,66000,65900,1482
20250311,135700,68336028150,66000,66100,66100,65900,981
20250311,135600,68271303150,66000,65900,66100,65900,1916
20250311,135500,68144826950,66000,65950,66000,65900,1614
20250311,135400,68038324900,66000,66000,66000,65900,1120
20250311,135300,67964476100,66000,65900,66000,65800,1308
20250311,135200,67878251300,66000,65900,66000,65700,1326
20250311,135100,67790872900,65800,65700,65900,65600,1259
20250311,135000,67708081200,65700,65800,65800,65600,2165
20250311,134900,67565739500,65800,65750,65800,65700,1371
20250311,134800,67475622750,65700,66000,66000,65700,3746
20250311,134700,67229164250,65800,66100,66100,65800,3686
20250311,134600,66986096650,66000,66200,66200,66000,1409
20250311,134500,66893015750,66200,66100,66300,66100,1642
20250311,134400,66784352750,66200,66200,66300,66100,1845
20250311,134300,66662333850,66200,66300,66300,66200,1327
20250311,134200,66574444450,66400,66300,66500,66100,1792
20250311,134100,66455551850,66300,66400,66400,66200,843
20250311,134000,66399608750,66400,66100,66500,66100,3269
20250311,133900,66182822050,66200,66100,66200,66000,914
20250311,133800,66122399250,66100,66100,66300,66100,856
20250311,133700,66065750650,66200,66300,66300,66100,847
20250311,133600,66009682450,66300,66200,66300,66100,741
20250311,133500,65960626550,66300,66200,66400,66100,1443
20250311,133400,65865023950,66100,66000,66200,66000,1755
20250311,133300,65749006850,66000,66200,66300,66000,2652
20250311,133200,65573669300,66200,66500,66500,66200,2608
20250311,133100,65400913100,66500,66600,66600,66300,2368
20250311,133000,65243390500,66600,66500,66700,66500,2691
20250311,132900,65064229300,66500,66500,66800,66500,6136
20250311,132800,64655198000,66500,66400,66600,66300,6328
20250311,132700,64234705300,66400,66400,66400,66300,1961
20250311,132600,64104623100,66400,66100,66400,66100,2442
20250311,132500,63942935300,66100,66100,66300,66000,2637
20250311,132400,63768572700,66100,66200,66300,66100,1773
20250311,132300,63651226600,66300,66100,66300,66100,2409
20250311,132200,63491829000,66200,66000,66200,65900,1444
20250311,132100,63396314800,66000,66000,66100,65900,1075
20250311,132000,63325325300,66000,66100,66100,65900,1801
20250311,131900,63206461900,66100,65800,66100,65800,1703
20250311,131800,63094079900,66000,65900,66000,65800,2187
20250311,131700,62949944300,66000,66100,66100,65900,1932
20250311,131600,62822544500,66100,66100,66300,66000,1328
20250311,131500,62734693400,66000,66000,66300,65900,1292
20250311,131400,62649271000,66000,66100,66200,65900,1062
20250311,131300,62579145300,66100,65900,66300,65900,1270
20250311,131200,62495182100,66100,66100,66100,65900,1183
20250311,131100,62417088000,66100,66100,66100,66000,1357
20250311,131000,62327486800,66100,66000,66300,65900,3017
20250311,130900,62128064500,66000,65800,66000,65700,1494
20250311,130800,62029767700,65700,66300,66300,65700,7978
20250311,130700,61503547600,66300,66300,66400,66100,2558
20250311,130600,61334146200,66300,66400,66400,66300,2325
20250311,130500,61179974400,66400,66400,66600,66200,3825
20250311,130400,60925389200,66400,66400,66600,66300,1874
20250311,130300,60800864900,66400,66400,66600,66300,2083
20250311,130200,60662227150,66300,66400,66600,66300,1131
20250311,130100,60587054350,66500,66400,66500,66100,1993
20250311,130000,60454960300,66400,66500,66600,66300,1823
20250311,125900,60333784650,66600,66600,66700,66500,812
20250311,125800,60279716900,66600,66700,66700,66500,2759
20250311,125700,60095874300,66600,66500,66700,66400,3857
20250311,125600,59839168500,66400,66500,66500,66400,860
20250311,125500,59782016800,66500,66500,66500,66400,988
20250311,125400,59716327750,66400,66200,66400,66150,3237
20250311,125300,59501893500,66150,66200,66200,66100,528
20250311,125200,59466965600,66200,66150,66200,66100,764
20250311,125100,59416419150,66100,66200,66200,66100,445
20250311,125000,59386975800,66100,66100,66200,66000,1028
20250311,124900,59319001350,66100,66200,66200,66000,773
20250311,124800,59267911700,66200,66200,66200,66100,613
20250311,124700,59227376300,66200,66100,66200,66000,1398
20250311,124600,59135009000,66100,66200,66200,66100,452
20250311,124500,59105106300,66200,66100,66200,66000,856
20250311,124400,59048463000,66100,66100,66200,66000,666
20250311,124300,59004461600,66000,66100,66100,66000,799
20250311,124200,58951675400,66100,66000,66100,65900,2183
20250311,124100,58807672150,66100,66000,66100,65900,728
20250311,124000,58759623650,66000,66100,66200,66000,2543
20250311,123900,58591659050,66200,66200,66200,66100,1128
20250311,123800,58517070950,66200,66200,66200,66100,803
20250311,123700,58463951550,66200,66100,66200,66100,454
20250311,123600,58433923750,66100,66200,66200,66100,782
20250311,123500,58382211200,66100,66100,66200,66000,1149
20250311,123400,58306257800,66100,66100,66100,66000,531
20250311,123300,58271193050,66000,66200,66200,66000,403
20250311,123200,58244568850,66100,66400,66400,66000,2767
20250311,123100,58061573450,66300,66400,66400,66200,718
20250311,123000,58013912550,66400,66200,66400,66200,710
20250311,122900,57966808950,66300,66200,66400,66200,700
20250311,122800,57920418250,66300,66300,66300,66200,719
20250311,122700,57872790950,66300,66200,66300,66200,364
20250311,122600,57848668550,66300,66300,66300,66200,1229
20250311,122500,57767282050,66300,66400,66400,66200,1410
20250311,122400,57673752950,66400,66400,66500,66300,2203
20250311,122300,57527495350,66300,66300,66400,66200,540
20250311,122200,57491660050,66300,66400,66400,66200,636
20250311,122100,57449487850,66300,66400,66400,66300,550
20250311,122000,57412988900,66400,66300,66400,66200,829
20250311,121900,57358027800,66300,66250,66300,66200,337
20250311,121800,57335686050,66200,66300,66300,66100,446
20250311,121700,57306157050,66100,66300,66400,66100,1127
20250311,121600,57231548450,66200,66400,66500,66200,1174
20250311,121500,57153601600,66400,66200,66400,66200,789
20250311,121400,57101246300,66300,66400,66500,66200,869
20250311,121300,57043617000,66300,66500,66500,66300,912
20250311,121200,56983120500,66500,66500,66600,66300,1259
20250311,121100,56899445800,66500,66400,66500,66400,966
20250311,121000,56835271200,66500,66500,66500,66400,1299
20250311,120900,56748929450,66400,66500,66500,66400,492
20250311,120800,56716222800,66500,66400,66500,66300,1011
20250311,120700,56649146900,66400,66400,66400,66300,768
20250311,120600,56598170600,66300,66300,66400,66300,361
20250311,120500,56574204900,66300,66000,66300,66000,742
20250311,120400,56525103300,66000,66200,66200,66000,609
20250311,120300,56484836000,66200,66100,66200,66000,758
20250311,120200,56434746300,66100,66400,66500,66100,729
20250311,120100,56386444600,66400,66300,66400,66200,522
20250311,120000,56351837000,66200,66400,66500,66200,455
20250311,115900,56321668600,66400,66500,66500,66300,839
20250311,115800,56265962700,66400,66400,66500,66300,1042
20250311,115700,56196735200,66400,66300,66500,66300,2023
20250311,115600,56062266100,66300,66300,66400,66200,1016
20250311,115500,55994915500,66400,66500,66500,66300,1003
20250311,115400,55928342900,66500,66400,66500,66300,333
20250311,115300,55906226250,66400,66400,66400,66300,619
20250311,115200,55865157950,66400,66400,66400,66300,454
20250311,115100,55835028950,66400,66400,66500,66300,431
20250311,115000,55806398950,66400,66300,66500,66200,1358
20250311,114900,55716183250,66300,66400,66400,66200,647
20250311,114800,55673276350,66400,66300,66400,66300,708
20250311,114700,55626297350,66400,66400,66500,66300,667
20250311,114600,55581995650,66400,66500,66500,66300,1334
20250311,114500,55493386950,66500,66300,66500,66300,1851
20250311,114400,55370377950,66350,66400,66400,66200,600
20250311,114300,55330577500,66300,66400,66500,66300,1325
20250311,114200,55242553750,66400,66000,66500,66000,14378
20250311,114100,54287943650,66000,65900,66100,65800,1260
20250311,114000,54204863150,65800,65800,65800,65700,476
20250311,113900,54173563350,65800,65800,65800,65600,746
20250311,113800,54124532950,65800,65600,65800,65600,1393
20250311,113700,54033045250,65600,65800,65800,65600,893
20250311,113600,53974397950,65900,65800,65900,65700,770
20250311,113500,53923723650,65900,66100,66100,65600,9111
20250311,113400,53322483350,66000,65600,66200,65600,8509
20250311,113300,52760781650,65600,65500,65700,65500,851
20250311,113200,52704993450,65500,65500,65700,65500,795
20250311,113100,52652867250,65500,65500,65500,65400,1043
20250311,113000,52584555450,65400,65500,65500,65400,527
20250311,112900,52550045350,65400,65500,65700,65400,1647
20250311,112800,52442147550,65500,65500,65500,65300,3727
20250311,112700,52198380250,65400,65500,65500,65400,1754
20250311,112600,52083636250,65500,65500,65600,65400,686
20250311,112500,52038699850,65500,65600,65600,65500,515
20250311,112400,52004945800,65500,65600,65700,65500,730
20250311,112300,51957088800,65600,65500,65700,65500,561
20250311,112200,51920272300,65600,65600,65700,65500,868
20250311,112100,51863318500,65700,65500,65700,65400,2520
20250311,112000,51698177400,65400,65400,65500,65400,775
20250311,111900,51647456500,65400,65500,65500,65300,2120
20250311,111800,51508781200,65400,65600,65600,65400,2078
20250311,111700,51372764000,65600,65700,65800,65500,870
20250311,111600,51315724700,65800,65600,65800,65500,1473
20250311,111500,51219107300,65600,65500,65600,65500,1246
20250311,111400,51137467600,65600,65600,65700,65500,909
20250311,111300,51077857800,65600,65500,65600,65500,2511
20250311,111200,50913363500,65500,65400,65500,65400,983
20250311,111100,50849043850,65500,65600,65600,65400,1122
20250311,111000,50775572000,65600,65500,65700,65400,809
20250311,110900,50722537500,65500,65500,65700,65500,1086
20250311,110800,50651350000,65500,65700,65800,65500,2058
20250311,110700,50516305500,65800,65800,65900,65700,853
20250311,110600,50460218900,65800,65800,65800,65500,2885
20250311,110500,50270912200,65800,65800,65900,65700,737
20250311,110400,50222411800,65800,65600,65800,65600,703
20250311,110300,50176252050,65700,65800,65800,65600,604
20250311,110200,50136551150,65800,65700,65800,65700,461
20250311,110100,50106230450,65700,65900,65900,65700,967
20250311,110000,50042586700,65900,65900,65900,65800,706
20250311,105900,49996092500,65900,65900,65900,65800,621
20250311,105800,49955172300,65900,65700,65900,65600,1564
20250311,105700,49852155800,65700,65700,65800,65700,726
20250311,105600,49804414000,65800,65800,65900,65800,603
20250311,105500,49764723700,65800,65800,65900,65800,1133
20250311,105400,49690143200,65800,65800,65900,65800,461
20250311,105300,49659785550,65900,65900,65900,65800,880
20250311,105200,49601862150,65800,65900,65900,65800,647
20250311,105100,49559258300,65900,65800,65900,65800,320
20250311,105000,49538175700,65800,65800,65900,65700,1444
20250311,104900,49443199300,65800,65900,65900,65700,1014
20250311,104800,49376502150,65850,65800,65900,65700,718
20250311,104700,49329238400,65800,65700,65900,65700,569
20250311,104600,49291804900,65800,65600,65900,65600,792
20250311,104500,49239766300,65600,65800,65900,65500,967
20250311,104400,49176292300,65800,65800,65900,65700,1308
20250311,104300,49090309200,65900,65900,65900,65700,900
20250311,104200,49031092700,65900,65900,65900,65700,681
20250311,104100,48986237500,65900,65800,65900,65600,1238
20250311,104000,48904818500,65800,65700,65900,65500,715
20250311,103900,48857861900,65600,65900,65900,65600,1101
20250311,103800,48785533600,65900,65900,66000,65800,811
20250311,103700,48732072500,65900,65800,66000,65700,1062
20250311,103600,48662108000,65700,66000,66000,65700,1224
20250311,103500,48581557500,65900,65900,66000,65800,903
20250311,103400,48522056900,65900,66000,66000,65800,1989
20250311,103300,48390975900,65900,66000,66100,65900,1165
20250311,103200,48314128200,65900,66000,66100,65900,2004
20250311,103100,48181916500,66000,66000,66000,65800,1519
20250311,103000,48081717700,65900,65800,66000,65800,914
20250311,102900,48021475400,65800,66100,66200,65800,6684
20250311,102800,47580600700,66200,66100,66300,66000,3183
20250311,102700,47370217350,66100,65700,66100,65700,6188
20250311,102600,46961895550,65800,65800,65900,65600,1077
20250311,102500,46891048850,65800,65900,66000,65500,3614
20250311,102400,46652851750,65900,65700,65900,65600,2956
20250311,102300,46458579850,65700,65600,65700,65500,1621
20250311,102200,46352303750,65600,65600,65600,65500,841
20250311,102100,46297190450,65600,65200,65600,65100,3998
20250311,102000,46036041750,65100,65300,65400,65100,5799
20250311,101900,45658118150,65400,65500,65600,65200,4344
20250311,101800,45374022750,65500,65600,65700,65400,1416
20250311,101700,45281167750,65600,65600,65700,65500,1054
20250311,101600,45212043350,65500,65600,65700,65500,2743
20250311,101500,45032039250,65600,65600,65800,65400,3567
20250311,101400,44798301550,65600,66000,66000,65600,2862
20250311,101300,44610028150,66000,66100,66100,65900,2871
20250311,101200,44420593550,66200,66200,66300,65900,2173
20250311,101100,44276951850,66200,66500,66700,66100,9859
20250311,101000,43622177800,66500,66100,66500,66100,5015
20250311,100900,43289474400,66100,66000,66300,65900,11587
20250311,100800,42523798200,66000,65700,66000,65600,6047
20250311,100700,42125711400,65700,65400,65700,65400,2997
20250311,100600,41929287200,65500,65300,65600,65200,1978
20250311,100500,41799937400,65200,65300,65300,65100,708
20250311,100400,41753757500,65100,65400,65400,65000,5200
20250311,100300,41415000450,65300,65400,65500,65300,812
20250311,100200,41361892050,65400,65500,65800,65200,5413
20250311,100100,41007687950,65500,65400,65700,65300,2905
20250311,100000,40817653950,65300,65700,65800,65300,5792
20250311,095900,40437989350,65700,65700,65700,65600,4314
20250311,095800,40154696650,65700,65500,65800,65500,5165
20250311,095700,39815675150,65700,65300,65800,65200,5575
20250311,095600,39450298150,65300,65100,65300,65000,3403
20250311,095500,39228567250,65200,65300,65300,65000,9259
20250311,095400,38625478750,65300,65500,65700,65100,17471
20250311,095300,37484063200,65600,66100,66200,65500,11256
20250311,095200,36743126100,66000,66300,66300,66000,6775
20250311,095100,36295388000,66200,66200,66300,66000,2581
20250311,095000,36124492350,66100,66400,66600,65900,15771
20250311,094900,35079521500,66400,67100,67100,66400,7997
20250311,094800,34545788850,67100,67000,67100,66900,5715
20250311,094700,34162737850,67000,67500,67500,67000,9071
20250311,094600,33553191850,67500,67800,67800,67500,6147
20250311,094500,33137655250,67800,67800,67800,67500,5180
20250311,094400,32786830900,67800,67800,67900,67400,10782
20250311,094300,32057239650,67900,67700,68000,67700,26305
20250311,094200,30271743100,67700,67700,67800,67300,15394
20250311,094100,29231372750,67700,67800,68000,67300,26594
20250311,094000,27428392800,67800,66800,67800,66800,38361
20250311,093900,24847240900,66900,66600,66900,66500,5545
20250311,093800,24477344100,66600,66600,66800,66500,4665
20250311,093700,24166308100,66600,66300,66600,66200,3739
20250311,093600,23917716900,66300,66100,66300,66100,3722
20250311,093500,23671564250,66200,66400,66600,66100,6530
20250311,093400,23238183200,66300,66200,66400,66200,3845
20250311,093300,22983359650,66300,66200,66300,66100,2346
20250311,093200,22827963700,66200,66000,66200,65900,3385
20250311,093100,22604567900,66000,65900,66300,65900,6578
20250311,093000,22169728350,65900,65900,65900,65700,5971
20250311,092900,21776940800,65800,66100,66100,65800,5674
20250311,092800,21402543250,66100,66200,66300,66000,3992
20250311,092700,21138532000,66300,66400,66400,66100,8427
20250311,092600,20580901750,66400,66700,66700,66300,4223
20250311,092500,20299976950,66700,66600,66700,66200,13040
20250311,092400,19433604500,66600,66800,67000,66500,12469
20250311,092300,18602018650,66900,67000,67000,66600,18053
20250311,092200,17396254250,66900,67100,67200,66800,17654
20250311,092100,16214203550,67000,66700,67300,66600,43491
20250311,092000,13301096400,66800,66400,66800,66400,14737
20250311,091900,12320049650,66500,66600,66700,66100,18243
20250311,091800,11107824150,66600,66200,66600,66100,24536
20250311,091700,9480656250,66200,65900,66200,65600,13044
20250311,091600,8620964800,65900,65100,66000,65000,14841
20250311,091500,7646316100,65100,65000,65200,64800,4177
20250311,091400,7375115800,64900,65100,65100,64800,4703
20250311,091300,7069495500,65100,64700,65100,64600,6928
20250311,091200,6620449350,64600,64600,64800,64500,4856
20250311,091100,6306357350,64600,64500,64700,64400,2965
20250311,091000,6115035150,64500,64500,64900,64300,7605
20250311,090900,5622811750,64500,64300,64700,64100,6594
20250311,090800,5198755750,64300,64300,64700,64200,5389
20250311,090700,4851472150,64300,64300,64500,64200,3500
20250311,090600,4626401950,64300,64600,64700,64300,5869
20250311,090500,4247668800,64700,64900,65100,64600,4270
20250311,090400,3970723150,64900,65000,65200,64600,7543
20250311,090300,3480210250,64900,64200,65000,64100,8037
20250311,090200,2962130750,64200,64000,64300,64000,8653
20250311,090100,2407053550,63900,64600,64800,63600,13470
20250311,090000,1544386600,64500,64000,64800,63900,23942
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211100 76679456200 65800 65800 65800 65800 9988
3 20250311 211000 76679456200 65800 65800 65800 65800 0
4 20250311 210900 76679456200 65800 65800 65800 65800 0
5 20250311 210800 76679456200 65800 65800 65800 65800 0
6 20250311 210700 76679456200 65800 65800 65800 65800 0
7 20250311 210600 76679456200 65800 65800 65800 65800 0
8 20250311 210500 76679456200 65800 65800 65800 65800 0
9 20250311 210400 76679456200 65800 65800 65800 65800 0
10 20250311 210300 76679456200 65800 65800 65800 65800 0
11 20250311 210200 76679456200 65800 65800 65800 65800 0
12 20250311 210100 76679456200 65800 65800 65800 65800 0
13 20250311 210000 76679456200 65800 65800 65800 65800 0
14 20250311 205900 76679456200 65800 65800 65800 65800 0
15 20250311 205800 76679456200 65800 65800 65800 65800 0
16 20250311 205700 76679456200 65800 65800 65800 65800 0
17 20250311 205600 76679456200 65800 65800 65800 65800 0
18 20250311 205500 76679456200 65800 65800 65800 65800 0
19 20250311 205400 76679456200 65800 65800 65800 65800 0
20 20250311 205300 76679456200 65800 65800 65800 65800 0
21 20250311 205200 76679456200 65800 65800 65800 65800 0
22 20250311 205100 76679456200 65800 65800 65800 65800 0
23 20250311 205000 76679456200 65800 65800 65800 65800 0
24 20250311 204900 76679456200 65800 65800 65800 65800 0
25 20250311 204800 76679456200 65800 65800 65800 65800 0
26 20250311 204700 76679456200 65800 65800 65800 65800 0
27 20250311 204600 76679456200 65800 65800 65800 65800 0
28 20250311 204500 76679456200 65800 65800 65800 65800 0
29 20250311 204400 76679456200 65800 65800 65800 65800 0
30 20250311 204300 76679456200 65800 65800 65800 65800 0
31 20250311 204200 76679456200 65800 65800 65800 65800 0
32 20250311 204100 76679456200 65800 65800 65800 65800 9988
33 20250311 204000 76679456200 65800 65800 65800 65800 0
34 20250311 203900 76679456200 65800 65800 65800 65800 0
35 20250311 203800 76679456200 65800 65800 65800 65800 0
36 20250311 203700 76679456200 65800 65800 65800 65800 0
37 20250311 203600 76679456200 65800 65800 65800 65800 0
38 20250311 203500 76679456200 65800 65800 65800 65800 0
39 20250311 203400 76679456200 65800 65800 65800 65800 0
40 20250311 203300 76679456200 65800 65800 65800 65800 0
41 20250311 203200 76679456200 65800 65800 65800 65800 0
42 20250311 203100 76679456200 65800 65800 65800 65800 0
43 20250311 203000 76679456200 65800 65800 65800 65800 0
44 20250311 202900 76679456200 65800 65800 65800 65800 0
45 20250311 202800 76679456200 65800 65800 65800 65800 0
46 20250311 202700 76679456200 65800 65800 65800 65800 0
47 20250311 202600 76679456200 65800 65800 65800 65800 0
48 20250311 202500 76679456200 65800 65800 65800 65800 0
49 20250311 202400 76679456200 65800 65800 65800 65800 0
50 20250311 202300 76679456200 65800 65800 65800 65800 0
51 20250311 202200 76679456200 65800 65800 65800 65800 0
52 20250311 202100 76679456200 65800 65800 65800 65800 0
53 20250311 202000 76679456200 65800 65800 65800 65800 0
54 20250311 201900 76679456200 65800 65800 65800 65800 0
55 20250311 201800 76679456200 65800 65800 65800 65800 0
56 20250311 201700 76679456200 65800 65800 65800 65800 0
57 20250311 201600 76679456200 65800 65800 65800 65800 0
58 20250311 201500 76679456200 65800 65800 65800 65800 0
59 20250311 201400 76679456200 65800 65800 65800 65800 0
60 20250311 201300 76679456200 65800 65800 65800 65800 0
61 20250311 201200 76679456200 65800 65800 65800 65800 0
62 20250311 201100 76679456200 65800 65800 65800 65800 9988
63 20250311 201000 76679456200 65800 65800 65800 65800 0
64 20250311 200900 76679456200 65800 65800 65800 65800 0
65 20250311 200800 76679456200 65800 65800 65800 65800 0
66 20250311 200700 76679456200 65800 65800 65800 65800 0
67 20250311 200600 76679456200 65800 65800 65800 65800 0
68 20250311 200500 76679456200 65800 65800 65800 65800 0
69 20250311 200400 76679456200 65800 65800 65800 65800 0
70 20250311 200300 76679456200 65800 65800 65800 65800 0
71 20250311 200200 76679456200 65800 65800 65800 65800 0
72 20250311 200100 76679456200 65800 65800 65800 65800 0
73 20250311 200000 76679456200 65800 65800 65800 65800 0
74 20250311 195900 76679456200 65800 65800 65800 65800 0
75 20250311 195800 76679456200 65800 65800 65800 65800 0
76 20250311 195700 76679456200 65800 65800 65800 65800 0
77 20250311 195600 76679456200 65800 65800 65800 65800 0
78 20250311 195500 76679456200 65800 65800 65800 65800 0
79 20250311 195400 76679456200 65800 65800 65800 65800 0
80 20250311 195300 76679456200 65800 65800 65800 65800 0
81 20250311 195200 76679456200 65800 65800 65800 65800 0
82 20250311 195100 76679456200 65800 65800 65800 65800 0
83 20250311 195000 76679456200 65800 65800 65800 65800 0
84 20250311 194900 76679456200 65800 65800 65800 65800 0
85 20250311 194800 76679456200 65800 65800 65800 65800 0
86 20250311 194700 76679456200 65800 65800 65800 65800 0
87 20250311 194600 76679456200 65800 65800 65800 65800 0
88 20250311 194500 76679456200 65800 65800 65800 65800 0
89 20250311 194400 76679456200 65800 65800 65800 65800 0
90 20250311 194300 76679456200 65800 65800 65800 65800 0
91 20250311 194200 76679456200 65800 65800 65800 65800 0
92 20250311 194100 76679456200 65800 65800 65800 65800 9988
93 20250311 194000 76679456200 65800 65800 65800 65800 0
94 20250311 193900 76679456200 65800 65800 65800 65800 0
95 20250311 193800 76679456200 65800 65800 65800 65800 0
96 20250311 193700 76679456200 65800 65800 65800 65800 0
97 20250311 193600 76679456200 65800 65800 65800 65800 0
98 20250311 193500 76679456200 65800 65800 65800 65800 0
99 20250311 193400 76679456200 65800 65800 65800 65800 0
100 20250311 193300 76679456200 65800 65800 65800 65800 0
101 20250311 193200 76679456200 65800 65800 65800 65800 0
102 20250311 193100 76679456200 65800 65800 65800 65800 0
103 20250311 193000 76679456200 65800 65800 65800 65800 0
104 20250311 192900 76679456200 65800 65800 65800 65800 0
105 20250311 192800 76679456200 65800 65800 65800 65800 0
106 20250311 192700 76679456200 65800 65800 65800 65800 0
107 20250311 192600 76679456200 65800 65800 65800 65800 0
108 20250311 192500 76679456200 65800 65800 65800 65800 0
109 20250311 192400 76679456200 65800 65800 65800 65800 0
110 20250311 192300 76679456200 65800 65800 65800 65800 0
111 20250311 192200 76679456200 65800 65800 65800 65800 0
112 20250311 192100 76679456200 65800 65800 65800 65800 0
113 20250311 192000 76679456200 65800 65800 65800 65800 0
114 20250311 191900 76679456200 65800 65800 65800 65800 0
115 20250311 191800 76679456200 65800 65800 65800 65800 0
116 20250311 191700 76679456200 65800 65800 65800 65800 0
117 20250311 191600 76679456200 65800 65800 65800 65800 0
118 20250311 191500 76679456200 65800 65800 65800 65800 0
119 20250311 191400 76679456200 65800 65800 65800 65800 0
120 20250311 191300 76679456200 65800 65800 65800 65800 0
121 20250311 191200 76679456200 65800 65800 65800 65800 0
122 20250311 191100 76679456200 65800 65800 65800 65800 9988
123 20250311 191000 76679456200 65800 65800 65800 65800 0
124 20250311 190900 76679456200 65800 65800 65800 65800 0
125 20250311 190800 76679456200 65800 65800 65800 65800 0
126 20250311 190700 76679456200 65800 65800 65800 65800 0
127 20250311 190600 76679456200 65800 65800 65800 65800 0
128 20250311 190500 76679456200 65800 65800 65800 65800 0
129 20250311 190400 76679456200 65800 65800 65800 65800 0
130 20250311 190300 76679456200 65800 65800 65800 65800 0
131 20250311 190200 76679456200 65800 65800 65800 65800 0
132 20250311 190100 76679456200 65800 65800 65800 65800 0
133 20250311 190000 76679456200 65800 65800 65800 65800 0
134 20250311 185900 76679456200 65800 65800 65800 65800 0
135 20250311 185800 76679456200 65800 65800 65800 65800 0
136 20250311 185700 76679456200 65800 65800 65800 65800 0
137 20250311 185600 76679456200 65800 65800 65800 65800 0
138 20250311 185500 76679456200 65800 65800 65800 65800 0
139 20250311 185400 76679456200 65800 65800 65800 65800 0
140 20250311 185300 76679456200 65800 65800 65800 65800 0
141 20250311 185200 76679456200 65800 65800 65800 65800 0
142 20250311 185100 76679456200 65800 65800 65800 65800 0
143 20250311 185000 76679456200 65800 65800 65800 65800 0
144 20250311 184900 76679456200 65800 65800 65800 65800 0
145 20250311 184800 76679456200 65800 65800 65800 65800 0
146 20250311 184700 76679456200 65800 65800 65800 65800 0
147 20250311 184600 76679456200 65800 65800 65800 65800 0
148 20250311 184500 76679456200 65800 65800 65800 65800 0
149 20250311 184400 76679456200 65800 65800 65800 65800 0
150 20250311 184300 76679456200 65800 65800 65800 65800 0
151 20250311 184200 76679456200 65800 65800 65800 65800 0
152 20250311 184100 76679456200 65800 65800 65800 65800 9988
153 20250311 184000 76679456200 65800 65800 65800 65800 0
154 20250311 183900 76679456200 65800 65800 65800 65800 0
155 20250311 183800 76679456200 65800 65800 65800 65800 0
156 20250311 183700 76679456200 65800 65800 65800 65800 0
157 20250311 183600 76679456200 65800 65800 65800 65800 0
158 20250311 183500 76679456200 65800 65800 65800 65800 0
159 20250311 183400 76679456200 65800 65800 65800 65800 0
160 20250311 183300 76679456200 65800 65800 65800 65800 0
161 20250311 183200 76679456200 65800 65800 65800 65800 0
162 20250311 183100 76679456200 65800 65800 65800 65800 0
163 20250311 183000 76679456200 65800 65800 65800 65800 0
164 20250311 182900 76679456200 65800 65800 65800 65800 0
165 20250311 182800 76679456200 65800 65800 65800 65800 0
166 20250311 182700 76679456200 65800 65800 65800 65800 0
167 20250311 182600 76679456200 65800 65800 65800 65800 0
168 20250311 182500 76679456200 65800 65800 65800 65800 0
169 20250311 182400 76679456200 65800 65800 65800 65800 0
170 20250311 182300 76679456200 65800 65800 65800 65800 0
171 20250311 182200 76679456200 65800 65800 65800 65800 0
172 20250311 182100 76679456200 65800 65800 65800 65800 0
173 20250311 182000 76679456200 65800 65800 65800 65800 0
174 20250311 181900 76679456200 65800 65800 65800 65800 0
175 20250311 181800 76679456200 65800 65800 65800 65800 0
176 20250311 181700 76679456200 65800 65800 65800 65800 0
177 20250311 181600 76679456200 65800 65800 65800 65800 0
178 20250311 181500 76679456200 65800 65800 65800 65800 0
179 20250311 181400 76679456200 65800 65800 65800 65800 0
180 20250311 181300 76679456200 65800 65800 65800 65800 0
181 20250311 181200 76679456200 65800 65800 65800 65800 0
182 20250311 181100 76679456200 65800 65800 65800 65800 9988
183 20250311 181000 76679456200 65800 65800 65800 65800 0
184 20250311 180900 76679456200 65800 65800 65800 65800 0
185 20250311 180800 76679456200 65800 65800 65800 65800 0
186 20250311 180700 76679456200 65800 65800 65800 65800 0
187 20250311 180600 76679456200 65800 65800 65800 65800 0
188 20250311 180500 76679456200 65800 65800 65800 65800 0
189 20250311 180400 76679456200 65800 65800 65800 65800 0
190 20250311 180300 76679456200 65800 65800 65800 65800 0
191 20250311 180200 76679456200 65800 65800 65800 65800 0
192 20250311 180100 76679456200 65800 65800 65800 65800 0
193 20250311 180000 76679456200 65800 65800 65800 65800 0
194 20250311 175900 76679456200 65800 65800 65800 65800 0
195 20250311 175800 76679456200 65800 65800 65800 65800 0
196 20250311 175700 76679456200 65800 65800 65800 65800 0
197 20250311 175600 76679456200 65800 65800 65800 65800 0
198 20250311 175500 76679456200 65800 65800 65800 65800 0
199 20250311 175400 76679456200 65800 65800 65800 65800 0
200 20250311 175300 76679456200 65800 65800 65800 65800 0
201 20250311 175200 76679456200 65800 65800 65800 65800 0
202 20250311 175100 76679456200 65800 65800 65800 65800 0
203 20250311 175000 76679456200 65800 65800 65800 65800 0
204 20250311 174900 76679456200 65800 65800 65800 65800 0
205 20250311 174800 76679456200 65800 65800 65800 65800 0
206 20250311 174700 76679456200 65800 65800 65800 65800 0
207 20250311 174600 76679456200 65800 65800 65800 65800 0
208 20250311 174500 76679456200 65800 65800 65800 65800 0
209 20250311 174400 76679456200 65800 65800 65800 65800 0
210 20250311 174300 76679456200 65800 65800 65800 65800 0
211 20250311 174200 76679456200 65800 65800 65800 65800 0
212 20250311 174100 76679456200 65800 65800 65800 65800 9988
213 20250311 174000 76679456200 65800 65800 65800 65800 0
214 20250311 173900 76679456200 65800 65800 65800 65800 0
215 20250311 173800 76679456200 65800 65800 65800 65800 0
216 20250311 173700 76679456200 65800 65800 65800 65800 0
217 20250311 173600 76679456200 65800 65800 65800 65800 0
218 20250311 173500 76679456200 65800 65800 65800 65800 0
219 20250311 173400 76679456200 65800 65800 65800 65800 0
220 20250311 173300 76679456200 65800 65800 65800 65800 0
221 20250311 173200 76679456200 65800 65800 65800 65800 0
222 20250311 173100 76679456200 65800 65800 65800 65800 0
223 20250311 173000 76679456200 65800 65800 65800 65800 0
224 20250311 172900 76679456200 65800 65800 65800 65800 0
225 20250311 172800 76679456200 65800 65800 65800 65800 0
226 20250311 172700 76679456200 65800 65800 65800 65800 0
227 20250311 172600 76679456200 65800 65800 65800 65800 0
228 20250311 172500 76679456200 65800 65800 65800 65800 0
229 20250311 172400 76679456200 65800 65800 65800 65800 0
230 20250311 172300 76679456200 65800 65800 65800 65800 0
231 20250311 172200 76679456200 65800 65800 65800 65800 0
232 20250311 172100 76679456200 65800 65800 65800 65800 0
233 20250311 172000 76679456200 65800 65800 65800 65800 0
234 20250311 171900 76679456200 65800 65800 65800 65800 0
235 20250311 171800 76679456200 65800 65800 65800 65800 0
236 20250311 171700 76679456200 65800 65800 65800 65800 0
237 20250311 171600 76679456200 65800 65800 65800 65800 0
238 20250311 171500 76679456200 65800 65800 65800 65800 0
239 20250311 171400 76679456200 65800 65800 65800 65800 0
240 20250311 171300 76679456200 65800 65800 65800 65800 0
241 20250311 171200 76679456200 65800 65800 65800 65800 0
242 20250311 171100 76679456200 65800 65800 65800 65800 9988
243 20250311 171000 76679456200 65800 65800 65800 65800 0
244 20250311 170900 76679456200 65800 65800 65800 65800 0
245 20250311 170800 76679456200 65800 65800 65800 65800 0
246 20250311 170700 76679456200 65800 65800 65800 65800 0
247 20250311 170600 76679456200 65800 65800 65800 65800 0
248 20250311 170500 76679456200 65800 65800 65800 65800 0
249 20250311 170400 76679456200 65800 65800 65800 65800 0
250 20250311 170300 76679456200 65800 65800 65800 65800 0
251 20250311 170200 76679456200 65800 65800 65800 65800 0
252 20250311 170100 76679456200 65800 65800 65800 65800 0
253 20250311 170000 76679456200 65800 65800 65800 65800 0
254 20250311 165900 76679456200 65800 65800 65800 65800 0
255 20250311 165800 76679456200 65800 65800 65800 65800 0
256 20250311 165700 76679456200 65800 65800 65800 65800 0
257 20250311 165600 76679456200 65800 65800 65800 65800 0
258 20250311 165500 76679456200 65800 65800 65800 65800 0
259 20250311 165400 76679456200 65800 65800 65800 65800 0
260 20250311 165300 76679456200 65800 65800 65800 65800 0
261 20250311 165200 76679456200 65800 65800 65800 65800 0
262 20250311 165100 76679456200 65800 65800 65800 65800 0
263 20250311 165000 76679456200 65800 65800 65800 65800 0
264 20250311 164900 76679456200 65800 65800 65800 65800 0
265 20250311 164800 76679456200 65800 65800 65800 65800 0
266 20250311 164700 76679456200 65800 65800 65800 65800 0
267 20250311 164600 76679456200 65800 65800 65800 65800 0
268 20250311 164500 76679456200 65800 65800 65800 65800 0
269 20250311 164400 76679456200 65800 65800 65800 65800 0
270 20250311 164300 76679456200 65800 65800 65800 65800 0
271 20250311 164200 76679456200 65800 65800 65800 65800 0
272 20250311 164100 76679456200 65800 65800 65800 65800 9988
273 20250311 164000 76679456200 65800 65800 65800 65800 0
274 20250311 163900 76679456200 65800 65800 65800 65800 0
275 20250311 163800 76679456200 65800 65800 65800 65800 0
276 20250311 163700 76679456200 65800 65800 65800 65800 0
277 20250311 163600 76679456200 65800 65800 65800 65800 0
278 20250311 163500 76679456200 65800 65800 65800 65800 0
279 20250311 163400 76679456200 65800 65800 65800 65800 0
280 20250311 163300 76679456200 65800 65800 65800 65800 0
281 20250311 163200 76679456200 65800 65800 65800 65800 0
282 20250311 163100 76679456200 65800 65800 65800 65800 0
283 20250311 163000 76679456200 65800 65800 65800 65800 0
284 20250311 162900 76679456200 65800 65800 65800 65800 0
285 20250311 162800 76679456200 65800 65800 65800 65800 0
286 20250311 162700 76679456200 65800 65800 65800 65800 0
287 20250311 162600 76679456200 65800 65800 65800 65800 0
288 20250311 162500 76679456200 65800 65800 65800 65800 0
289 20250311 162400 76679456200 65800 65800 65800 65800 0
290 20250311 162300 76679456200 65800 65800 65800 65800 0
291 20250311 162200 76679456200 65800 65800 65800 65800 0
292 20250311 162100 76679456200 65800 65800 65800 65800 0
293 20250311 162000 76679456200 65800 65800 65800 65800 0
294 20250311 161900 76679456200 65800 65800 65800 65800 0
295 20250311 161800 76679456200 65800 65800 65800 65800 0
296 20250311 161700 76679456200 65800 65800 65800 65800 0
297 20250311 161600 76679456200 65800 65800 65800 65800 0
298 20250311 161500 76679456200 65800 65800 65800 65800 0
299 20250311 161400 76679456200 65800 65800 65800 65800 0
300 20250311 161300 76679456200 65800 65800 65800 65800 0
301 20250311 161200 76679456200 65800 65800 65800 65800 0
302 20250311 161100 76679456200 65800 65800 65800 65800 9988
303 20250311 161000 76679456200 65800 65800 65800 65800 0
304 20250311 160900 76679456200 65800 65800 65800 65800 0
305 20250311 160800 76679456200 65800 65800 65800 65800 0
306 20250311 160700 76679456200 65800 65800 65800 65800 0
307 20250311 160600 76679456200 65800 65800 65800 65800 0
308 20250311 160500 76679456200 65800 65800 65800 65800 0
309 20250311 160400 76679456200 65800 65800 65800 65800 0
310 20250311 160300 76679456200 65800 65800 65800 65800 0
311 20250311 160200 76679456200 65800 65800 65800 65800 0
312 20250311 160100 76679456200 65800 65800 65800 65800 0
313 20250311 160000 76679456200 65800 65800 65800 65800 0
314 20250311 155900 76679456200 65800 65800 65800 65800 0
315 20250311 155800 76679456200 65800 65800 65800 65800 0
316 20250311 155700 76679456200 65800 65800 65800 65800 0
317 20250311 155600 76679456200 65800 65800 65800 65800 0
318 20250311 155500 76679456200 65800 65800 65800 65800 0
319 20250311 155400 76679456200 65800 65800 65800 65800 0
320 20250311 155300 76679456200 65800 65800 65800 65800 0
321 20250311 155200 76679456200 65800 65800 65800 65800 0
322 20250311 155100 76679456200 65800 65800 65800 65800 0
323 20250311 155000 76679456200 65800 65800 65800 65800 0
324 20250311 154900 76679456200 65800 65800 65800 65800 0
325 20250311 154800 76679456200 65800 65800 65800 65800 0
326 20250311 154700 76679456200 65800 65800 65800 65800 0
327 20250311 154600 76679456200 65800 65800 65800 65800 0
328 20250311 154500 76679456200 65800 65800 65800 65800 0
329 20250311 154400 76679456200 65800 65800 65800 65800 0
330 20250311 154300 76679456200 65800 65800 65800 65800 0
331 20250311 154200 76679456200 65800 65800 65800 65800 0
332 20250311 154100 76679456200 65800 65800 65800 65800 9988
333 20250311 154000 76679456200 65800 65800 65800 65800 0
334 20250311 153900 76679456200 65800 65800 65800 65800 0
335 20250311 153800 76679456200 65800 65800 65800 65800 0
336 20250311 153700 76679456200 65800 65800 65800 65800 0
337 20250311 153600 76679456200 65800 65800 65800 65800 0
338 20250311 153500 76679456200 65800 65800 65800 65800 0
339 20250311 153400 76679456200 65800 65800 65800 65800 0
340 20250311 153300 76679456200 65800 65800 65800 65800 0
341 20250311 153200 76679456200 65800 65800 65800 65800 0
342 20250311 153100 76679456200 65800 65800 65800 65800 0
343 20250311 153000 76679456200 65800 65800 65800 65800 9988
344 20250311 152900 76022245800 65800 65800 65800 65800 0
345 20250311 152800 76022245800 65800 65800 65800 65800 0
346 20250311 152700 76022245800 65800 65800 65800 65800 0
347 20250311 152600 76022245800 65800 65800 65800 65800 0
348 20250311 152500 76022245800 65800 65800 65800 65800 0
349 20250311 152400 76022245800 65800 65800 65800 65800 0
350 20250311 152300 76022245800 65800 65800 65800 65800 0
351 20250311 152200 76022245800 65800 65800 65800 65800 0
352 20250311 152100 76022245800 65800 65800 65800 65800 0
353 20250311 152000 76022245800 65800 65800 65800 65800 0
354 20250311 151900 76022245800 65800 65800 65900 65700 1780
355 20250311 151800 75905249500 65800 65700 65900 65600 3195
356 20250311 151700 75695169800 65700 65700 65900 65700 3045
357 20250311 151600 75494980050 65700 65700 65900 65700 2575
358 20250311 151500 75325714150 65700 65900 65900 65700 3399
359 20250311 151400 75102095000 65900 65800 65900 65700 2888
360 20250311 151300 74912149900 65800 65700 66000 65700 2732
361 20250311 151200 74732343000 65700 65900 66000 65700 7415
362 20250311 151100 74244105500 66000 66200 66200 65900 2728
363 20250311 151000 74064042500 66000 66200 66200 66000 3716
364 20250311 150900 73818424600 66100 66200 66200 66100 772
365 20250311 150800 73767343900 66100 66200 66200 66100 640
366 20250311 150700 73725005950 66200 66100 66200 66000 2998
367 20250311 150600 73526822750 66000 66200 66200 66000 1250
368 20250311 150500 73444219300 66200 66200 66200 66100 780
369 20250311 150400 73392616850 66200 66300 66300 66100 1039
370 20250311 150300 73323854050 66200 66300 66300 66200 464
371 20250311 150200 73293109950 66300 66200 66300 66100 705
372 20250311 150100 73246455250 66100 66200 66200 66100 727
373 20250311 150000 73198337350 66200 66100 66200 66000 1233
374 20250311 145900 73116846550 66200 66200 66200 66000 2778
375 20250311 145800 72933369000 66100 66300 66300 66100 1089
376 20250311 145700 72861289050 66200 66300 66300 66200 830
377 20250311 145600 72806301750 66300 66300 66300 66100 1280
378 20250311 145500 72721472650 66300 66200 66300 66100 697
379 20250311 145400 72675298350 66200 66300 66300 66200 1001
380 20250311 145300 72608975350 66300 66300 66300 66200 648
381 20250311 145200 72566022350 66300 66300 66300 66100 1112
382 20250311 145100 72492418050 66200 66300 66300 66100 1046
383 20250311 145000 72423124050 66300 66300 66300 66200 1192
384 20250311 144900 72344111650 66200 66300 66300 66200 1202
385 20250311 144800 72264486050 66200 66300 66400 66200 1278
386 20250311 144700 72179768550 66300 66400 66400 66200 1171
387 20250311 144600 72102143950 66400 66400 66400 66300 762
388 20250311 144500 72051570050 66300 66300 66400 66100 1340
389 20250311 144400 71962728450 66300 66400 66400 66300 1269
390 20250311 144300 71878551450 66400 66400 66400 66300 1194
391 20250311 144200 71799276250 66300 66400 66400 66300 1009
392 20250311 144100 71732316850 66400 66500 66500 66300 821
393 20250311 144000 71677828350 66500 66400 66500 66300 869
394 20250311 143900 71620146750 66400 66400 66400 66300 1226
395 20250311 143800 71538777250 66400 66400 66400 66200 1082
396 20250311 143700 71466971550 66400 66300 66400 66200 1023
397 20250311 143600 71399086450 66300 66300 66300 66100 1209
398 20250311 143500 71318974250 66300 66300 66300 66100 745
399 20250311 143400 71269599150 66300 66300 66300 66100 797
400 20250311 143300 71216797450 66300 66200 66300 66100 1207
401 20250311 143200 71136916450 66200 66200 66200 66100 879
402 20250311 143100 71078742050 66200 66200 66200 66100 806
403 20250311 143000 71025401950 66200 66400 66400 66000 3052
404 20250311 142900 70823456350 66300 66400 66400 66300 1058
405 20250311 142800 70753227550 66400 66500 66500 66300 902
406 20250311 142700 70693360250 66500 66500 66500 66400 1213
407 20250311 142600 70612725850 66500 66500 66500 66400 1298
408 20250311 142500 70526423950 66500 66500 66500 66300 1362
409 20250311 142400 70435898850 66400 66500 66500 66400 883
410 20250311 142300 70377203950 66500 66400 66500 66400 2011
411 20250311 142200 70243544950 66400 66500 66500 66300 778
412 20250311 142100 70191848250 66500 66400 66500 66300 1084
413 20250311 142000 70119833250 66300 66400 66400 66300 1274
414 20250311 141900 70035273250 66300 66400 66400 66300 1052
415 20250311 141800 69965472250 66400 66400 66400 66300 500
416 20250311 141700 69932286200 66400 66500 66500 66300 872
417 20250311 141600 69874362400 66400 66400 66500 66200 2087
418 20250311 141500 69735797500 66400 66400 66400 66300 1424
419 20250311 141400 69641259900 66300 66400 66400 66200 559
420 20250311 141300 69604182300 66300 66400 66400 66200 1179
421 20250311 141200 69525988600 66400 66350 66400 66300 804
422 20250311 141100 69472643100 66400 66400 66400 66300 624
423 20250311 141000 69431232000 66400 66200 66400 66100 1724
424 20250311 140900 69316974100 66200 66300 66300 66100 1065
425 20250311 140800 69246461500 66200 66300 66300 66200 725
426 20250311 140700 69198420700 66300 66200 66300 66100 1339
427 20250311 140600 69109660850 66200 66200 66300 66000 1241
428 20250311 140500 69027536700 66200 66200 66300 66000 2181
429 20250311 140400 68883306900 66200 66200 66200 66100 493
430 20250311 140300 68850680100 66200 66200 66200 66100 572
431 20250311 140200 68812829500 66200 66200 66200 66000 1019
432 20250311 140100 68745476950 66200 66000 66300 65900 1621
433 20250311 140000 68638258350 65900 65900 66100 65700 1903
434 20250311 135900 68512733550 65900 66000 66100 65800 1199
435 20250311 135800 68433722150 66000 66000 66000 65900 1482
436 20250311 135700 68336028150 66000 66100 66100 65900 981
437 20250311 135600 68271303150 66000 65900 66100 65900 1916
438 20250311 135500 68144826950 66000 65950 66000 65900 1614
439 20250311 135400 68038324900 66000 66000 66000 65900 1120
440 20250311 135300 67964476100 66000 65900 66000 65800 1308
441 20250311 135200 67878251300 66000 65900 66000 65700 1326
442 20250311 135100 67790872900 65800 65700 65900 65600 1259
443 20250311 135000 67708081200 65700 65800 65800 65600 2165
444 20250311 134900 67565739500 65800 65750 65800 65700 1371
445 20250311 134800 67475622750 65700 66000 66000 65700 3746
446 20250311 134700 67229164250 65800 66100 66100 65800 3686
447 20250311 134600 66986096650 66000 66200 66200 66000 1409
448 20250311 134500 66893015750 66200 66100 66300 66100 1642
449 20250311 134400 66784352750 66200 66200 66300 66100 1845
450 20250311 134300 66662333850 66200 66300 66300 66200 1327
451 20250311 134200 66574444450 66400 66300 66500 66100 1792
452 20250311 134100 66455551850 66300 66400 66400 66200 843
453 20250311 134000 66399608750 66400 66100 66500 66100 3269
454 20250311 133900 66182822050 66200 66100 66200 66000 914
455 20250311 133800 66122399250 66100 66100 66300 66100 856
456 20250311 133700 66065750650 66200 66300 66300 66100 847
457 20250311 133600 66009682450 66300 66200 66300 66100 741
458 20250311 133500 65960626550 66300 66200 66400 66100 1443
459 20250311 133400 65865023950 66100 66000 66200 66000 1755
460 20250311 133300 65749006850 66000 66200 66300 66000 2652
461 20250311 133200 65573669300 66200 66500 66500 66200 2608
462 20250311 133100 65400913100 66500 66600 66600 66300 2368
463 20250311 133000 65243390500 66600 66500 66700 66500 2691
464 20250311 132900 65064229300 66500 66500 66800 66500 6136
465 20250311 132800 64655198000 66500 66400 66600 66300 6328
466 20250311 132700 64234705300 66400 66400 66400 66300 1961
467 20250311 132600 64104623100 66400 66100 66400 66100 2442
468 20250311 132500 63942935300 66100 66100 66300 66000 2637
469 20250311 132400 63768572700 66100 66200 66300 66100 1773
470 20250311 132300 63651226600 66300 66100 66300 66100 2409
471 20250311 132200 63491829000 66200 66000 66200 65900 1444
472 20250311 132100 63396314800 66000 66000 66100 65900 1075
473 20250311 132000 63325325300 66000 66100 66100 65900 1801
474 20250311 131900 63206461900 66100 65800 66100 65800 1703
475 20250311 131800 63094079900 66000 65900 66000 65800 2187
476 20250311 131700 62949944300 66000 66100 66100 65900 1932
477 20250311 131600 62822544500 66100 66100 66300 66000 1328
478 20250311 131500 62734693400 66000 66000 66300 65900 1292
479 20250311 131400 62649271000 66000 66100 66200 65900 1062
480 20250311 131300 62579145300 66100 65900 66300 65900 1270
481 20250311 131200 62495182100 66100 66100 66100 65900 1183
482 20250311 131100 62417088000 66100 66100 66100 66000 1357
483 20250311 131000 62327486800 66100 66000 66300 65900 3017
484 20250311 130900 62128064500 66000 65800 66000 65700 1494
485 20250311 130800 62029767700 65700 66300 66300 65700 7978
486 20250311 130700 61503547600 66300 66300 66400 66100 2558
487 20250311 130600 61334146200 66300 66400 66400 66300 2325
488 20250311 130500 61179974400 66400 66400 66600 66200 3825
489 20250311 130400 60925389200 66400 66400 66600 66300 1874
490 20250311 130300 60800864900 66400 66400 66600 66300 2083
491 20250311 130200 60662227150 66300 66400 66600 66300 1131
492 20250311 130100 60587054350 66500 66400 66500 66100 1993
493 20250311 130000 60454960300 66400 66500 66600 66300 1823
494 20250311 125900 60333784650 66600 66600 66700 66500 812
495 20250311 125800 60279716900 66600 66700 66700 66500 2759
496 20250311 125700 60095874300 66600 66500 66700 66400 3857
497 20250311 125600 59839168500 66400 66500 66500 66400 860
498 20250311 125500 59782016800 66500 66500 66500 66400 988
499 20250311 125400 59716327750 66400 66200 66400 66150 3237
500 20250311 125300 59501893500 66150 66200 66200 66100 528
501 20250311 125200 59466965600 66200 66150 66200 66100 764
502 20250311 125100 59416419150 66100 66200 66200 66100 445
503 20250311 125000 59386975800 66100 66100 66200 66000 1028
504 20250311 124900 59319001350 66100 66200 66200 66000 773
505 20250311 124800 59267911700 66200 66200 66200 66100 613
506 20250311 124700 59227376300 66200 66100 66200 66000 1398
507 20250311 124600 59135009000 66100 66200 66200 66100 452
508 20250311 124500 59105106300 66200 66100 66200 66000 856
509 20250311 124400 59048463000 66100 66100 66200 66000 666
510 20250311 124300 59004461600 66000 66100 66100 66000 799
511 20250311 124200 58951675400 66100 66000 66100 65900 2183
512 20250311 124100 58807672150 66100 66000 66100 65900 728
513 20250311 124000 58759623650 66000 66100 66200 66000 2543
514 20250311 123900 58591659050 66200 66200 66200 66100 1128
515 20250311 123800 58517070950 66200 66200 66200 66100 803
516 20250311 123700 58463951550 66200 66100 66200 66100 454
517 20250311 123600 58433923750 66100 66200 66200 66100 782
518 20250311 123500 58382211200 66100 66100 66200 66000 1149
519 20250311 123400 58306257800 66100 66100 66100 66000 531
520 20250311 123300 58271193050 66000 66200 66200 66000 403
521 20250311 123200 58244568850 66100 66400 66400 66000 2767
522 20250311 123100 58061573450 66300 66400 66400 66200 718
523 20250311 123000 58013912550 66400 66200 66400 66200 710
524 20250311 122900 57966808950 66300 66200 66400 66200 700
525 20250311 122800 57920418250 66300 66300 66300 66200 719
526 20250311 122700 57872790950 66300 66200 66300 66200 364
527 20250311 122600 57848668550 66300 66300 66300 66200 1229
528 20250311 122500 57767282050 66300 66400 66400 66200 1410
529 20250311 122400 57673752950 66400 66400 66500 66300 2203
530 20250311 122300 57527495350 66300 66300 66400 66200 540
531 20250311 122200 57491660050 66300 66400 66400 66200 636
532 20250311 122100 57449487850 66300 66400 66400 66300 550
533 20250311 122000 57412988900 66400 66300 66400 66200 829
534 20250311 121900 57358027800 66300 66250 66300 66200 337
535 20250311 121800 57335686050 66200 66300 66300 66100 446
536 20250311 121700 57306157050 66100 66300 66400 66100 1127
537 20250311 121600 57231548450 66200 66400 66500 66200 1174
538 20250311 121500 57153601600 66400 66200 66400 66200 789
539 20250311 121400 57101246300 66300 66400 66500 66200 869
540 20250311 121300 57043617000 66300 66500 66500 66300 912
541 20250311 121200 56983120500 66500 66500 66600 66300 1259
542 20250311 121100 56899445800 66500 66400 66500 66400 966
543 20250311 121000 56835271200 66500 66500 66500 66400 1299
544 20250311 120900 56748929450 66400 66500 66500 66400 492
545 20250311 120800 56716222800 66500 66400 66500 66300 1011
546 20250311 120700 56649146900 66400 66400 66400 66300 768
547 20250311 120600 56598170600 66300 66300 66400 66300 361
548 20250311 120500 56574204900 66300 66000 66300 66000 742
549 20250311 120400 56525103300 66000 66200 66200 66000 609
550 20250311 120300 56484836000 66200 66100 66200 66000 758
551 20250311 120200 56434746300 66100 66400 66500 66100 729
552 20250311 120100 56386444600 66400 66300 66400 66200 522
553 20250311 120000 56351837000 66200 66400 66500 66200 455
554 20250311 115900 56321668600 66400 66500 66500 66300 839
555 20250311 115800 56265962700 66400 66400 66500 66300 1042
556 20250311 115700 56196735200 66400 66300 66500 66300 2023
557 20250311 115600 56062266100 66300 66300 66400 66200 1016
558 20250311 115500 55994915500 66400 66500 66500 66300 1003
559 20250311 115400 55928342900 66500 66400 66500 66300 333
560 20250311 115300 55906226250 66400 66400 66400 66300 619
561 20250311 115200 55865157950 66400 66400 66400 66300 454
562 20250311 115100 55835028950 66400 66400 66500 66300 431
563 20250311 115000 55806398950 66400 66300 66500 66200 1358
564 20250311 114900 55716183250 66300 66400 66400 66200 647
565 20250311 114800 55673276350 66400 66300 66400 66300 708
566 20250311 114700 55626297350 66400 66400 66500 66300 667
567 20250311 114600 55581995650 66400 66500 66500 66300 1334
568 20250311 114500 55493386950 66500 66300 66500 66300 1851
569 20250311 114400 55370377950 66350 66400 66400 66200 600
570 20250311 114300 55330577500 66300 66400 66500 66300 1325
571 20250311 114200 55242553750 66400 66000 66500 66000 14378
572 20250311 114100 54287943650 66000 65900 66100 65800 1260
573 20250311 114000 54204863150 65800 65800 65800 65700 476
574 20250311 113900 54173563350 65800 65800 65800 65600 746
575 20250311 113800 54124532950 65800 65600 65800 65600 1393
576 20250311 113700 54033045250 65600 65800 65800 65600 893
577 20250311 113600 53974397950 65900 65800 65900 65700 770
578 20250311 113500 53923723650 65900 66100 66100 65600 9111
579 20250311 113400 53322483350 66000 65600 66200 65600 8509
580 20250311 113300 52760781650 65600 65500 65700 65500 851
581 20250311 113200 52704993450 65500 65500 65700 65500 795
582 20250311 113100 52652867250 65500 65500 65500 65400 1043
583 20250311 113000 52584555450 65400 65500 65500 65400 527
584 20250311 112900 52550045350 65400 65500 65700 65400 1647
585 20250311 112800 52442147550 65500 65500 65500 65300 3727
586 20250311 112700 52198380250 65400 65500 65500 65400 1754
587 20250311 112600 52083636250 65500 65500 65600 65400 686
588 20250311 112500 52038699850 65500 65600 65600 65500 515
589 20250311 112400 52004945800 65500 65600 65700 65500 730
590 20250311 112300 51957088800 65600 65500 65700 65500 561
591 20250311 112200 51920272300 65600 65600 65700 65500 868
592 20250311 112100 51863318500 65700 65500 65700 65400 2520
593 20250311 112000 51698177400 65400 65400 65500 65400 775
594 20250311 111900 51647456500 65400 65500 65500 65300 2120
595 20250311 111800 51508781200 65400 65600 65600 65400 2078
596 20250311 111700 51372764000 65600 65700 65800 65500 870
597 20250311 111600 51315724700 65800 65600 65800 65500 1473
598 20250311 111500 51219107300 65600 65500 65600 65500 1246
599 20250311 111400 51137467600 65600 65600 65700 65500 909
600 20250311 111300 51077857800 65600 65500 65600 65500 2511
601 20250311 111200 50913363500 65500 65400 65500 65400 983
602 20250311 111100 50849043850 65500 65600 65600 65400 1122
603 20250311 111000 50775572000 65600 65500 65700 65400 809
604 20250311 110900 50722537500 65500 65500 65700 65500 1086
605 20250311 110800 50651350000 65500 65700 65800 65500 2058
606 20250311 110700 50516305500 65800 65800 65900 65700 853
607 20250311 110600 50460218900 65800 65800 65800 65500 2885
608 20250311 110500 50270912200 65800 65800 65900 65700 737
609 20250311 110400 50222411800 65800 65600 65800 65600 703
610 20250311 110300 50176252050 65700 65800 65800 65600 604
611 20250311 110200 50136551150 65800 65700 65800 65700 461
612 20250311 110100 50106230450 65700 65900 65900 65700 967
613 20250311 110000 50042586700 65900 65900 65900 65800 706
614 20250311 105900 49996092500 65900 65900 65900 65800 621
615 20250311 105800 49955172300 65900 65700 65900 65600 1564
616 20250311 105700 49852155800 65700 65700 65800 65700 726
617 20250311 105600 49804414000 65800 65800 65900 65800 603
618 20250311 105500 49764723700 65800 65800 65900 65800 1133
619 20250311 105400 49690143200 65800 65800 65900 65800 461
620 20250311 105300 49659785550 65900 65900 65900 65800 880
621 20250311 105200 49601862150 65800 65900 65900 65800 647
622 20250311 105100 49559258300 65900 65800 65900 65800 320
623 20250311 105000 49538175700 65800 65800 65900 65700 1444
624 20250311 104900 49443199300 65800 65900 65900 65700 1014
625 20250311 104800 49376502150 65850 65800 65900 65700 718
626 20250311 104700 49329238400 65800 65700 65900 65700 569
627 20250311 104600 49291804900 65800 65600 65900 65600 792
628 20250311 104500 49239766300 65600 65800 65900 65500 967
629 20250311 104400 49176292300 65800 65800 65900 65700 1308
630 20250311 104300 49090309200 65900 65900 65900 65700 900
631 20250311 104200 49031092700 65900 65900 65900 65700 681
632 20250311 104100 48986237500 65900 65800 65900 65600 1238
633 20250311 104000 48904818500 65800 65700 65900 65500 715
634 20250311 103900 48857861900 65600 65900 65900 65600 1101
635 20250311 103800 48785533600 65900 65900 66000 65800 811
636 20250311 103700 48732072500 65900 65800 66000 65700 1062
637 20250311 103600 48662108000 65700 66000 66000 65700 1224
638 20250311 103500 48581557500 65900 65900 66000 65800 903
639 20250311 103400 48522056900 65900 66000 66000 65800 1989
640 20250311 103300 48390975900 65900 66000 66100 65900 1165
641 20250311 103200 48314128200 65900 66000 66100 65900 2004
642 20250311 103100 48181916500 66000 66000 66000 65800 1519
643 20250311 103000 48081717700 65900 65800 66000 65800 914
644 20250311 102900 48021475400 65800 66100 66200 65800 6684
645 20250311 102800 47580600700 66200 66100 66300 66000 3183
646 20250311 102700 47370217350 66100 65700 66100 65700 6188
647 20250311 102600 46961895550 65800 65800 65900 65600 1077
648 20250311 102500 46891048850 65800 65900 66000 65500 3614
649 20250311 102400 46652851750 65900 65700 65900 65600 2956
650 20250311 102300 46458579850 65700 65600 65700 65500 1621
651 20250311 102200 46352303750 65600 65600 65600 65500 841
652 20250311 102100 46297190450 65600 65200 65600 65100 3998
653 20250311 102000 46036041750 65100 65300 65400 65100 5799
654 20250311 101900 45658118150 65400 65500 65600 65200 4344
655 20250311 101800 45374022750 65500 65600 65700 65400 1416
656 20250311 101700 45281167750 65600 65600 65700 65500 1054
657 20250311 101600 45212043350 65500 65600 65700 65500 2743
658 20250311 101500 45032039250 65600 65600 65800 65400 3567
659 20250311 101400 44798301550 65600 66000 66000 65600 2862
660 20250311 101300 44610028150 66000 66100 66100 65900 2871
661 20250311 101200 44420593550 66200 66200 66300 65900 2173
662 20250311 101100 44276951850 66200 66500 66700 66100 9859
663 20250311 101000 43622177800 66500 66100 66500 66100 5015
664 20250311 100900 43289474400 66100 66000 66300 65900 11587
665 20250311 100800 42523798200 66000 65700 66000 65600 6047
666 20250311 100700 42125711400 65700 65400 65700 65400 2997
667 20250311 100600 41929287200 65500 65300 65600 65200 1978
668 20250311 100500 41799937400 65200 65300 65300 65100 708
669 20250311 100400 41753757500 65100 65400 65400 65000 5200
670 20250311 100300 41415000450 65300 65400 65500 65300 812
671 20250311 100200 41361892050 65400 65500 65800 65200 5413
672 20250311 100100 41007687950 65500 65400 65700 65300 2905
673 20250311 100000 40817653950 65300 65700 65800 65300 5792
674 20250311 095900 40437989350 65700 65700 65700 65600 4314
675 20250311 095800 40154696650 65700 65500 65800 65500 5165
676 20250311 095700 39815675150 65700 65300 65800 65200 5575
677 20250311 095600 39450298150 65300 65100 65300 65000 3403
678 20250311 095500 39228567250 65200 65300 65300 65000 9259
679 20250311 095400 38625478750 65300 65500 65700 65100 17471
680 20250311 095300 37484063200 65600 66100 66200 65500 11256
681 20250311 095200 36743126100 66000 66300 66300 66000 6775
682 20250311 095100 36295388000 66200 66200 66300 66000 2581
683 20250311 095000 36124492350 66100 66400 66600 65900 15771
684 20250311 094900 35079521500 66400 67100 67100 66400 7997
685 20250311 094800 34545788850 67100 67000 67100 66900 5715
686 20250311 094700 34162737850 67000 67500 67500 67000 9071
687 20250311 094600 33553191850 67500 67800 67800 67500 6147
688 20250311 094500 33137655250 67800 67800 67800 67500 5180
689 20250311 094400 32786830900 67800 67800 67900 67400 10782
690 20250311 094300 32057239650 67900 67700 68000 67700 26305
691 20250311 094200 30271743100 67700 67700 67800 67300 15394
692 20250311 094100 29231372750 67700 67800 68000 67300 26594
693 20250311 094000 27428392800 67800 66800 67800 66800 38361
694 20250311 093900 24847240900 66900 66600 66900 66500 5545
695 20250311 093800 24477344100 66600 66600 66800 66500 4665
696 20250311 093700 24166308100 66600 66300 66600 66200 3739
697 20250311 093600 23917716900 66300 66100 66300 66100 3722
698 20250311 093500 23671564250 66200 66400 66600 66100 6530
699 20250311 093400 23238183200 66300 66200 66400 66200 3845
700 20250311 093300 22983359650 66300 66200 66300 66100 2346
701 20250311 093200 22827963700 66200 66000 66200 65900 3385
702 20250311 093100 22604567900 66000 65900 66300 65900 6578
703 20250311 093000 22169728350 65900 65900 65900 65700 5971
704 20250311 092900 21776940800 65800 66100 66100 65800 5674
705 20250311 092800 21402543250 66100 66200 66300 66000 3992
706 20250311 092700 21138532000 66300 66400 66400 66100 8427
707 20250311 092600 20580901750 66400 66700 66700 66300 4223
708 20250311 092500 20299976950 66700 66600 66700 66200 13040
709 20250311 092400 19433604500 66600 66800 67000 66500 12469
710 20250311 092300 18602018650 66900 67000 67000 66600 18053
711 20250311 092200 17396254250 66900 67100 67200 66800 17654
712 20250311 092100 16214203550 67000 66700 67300 66600 43491
713 20250311 092000 13301096400 66800 66400 66800 66400 14737
714 20250311 091900 12320049650 66500 66600 66700 66100 18243
715 20250311 091800 11107824150 66600 66200 66600 66100 24536
716 20250311 091700 9480656250 66200 65900 66200 65600 13044
717 20250311 091600 8620964800 65900 65100 66000 65000 14841
718 20250311 091500 7646316100 65100 65000 65200 64800 4177
719 20250311 091400 7375115800 64900 65100 65100 64800 4703
720 20250311 091300 7069495500 65100 64700 65100 64600 6928
721 20250311 091200 6620449350 64600 64600 64800 64500 4856
722 20250311 091100 6306357350 64600 64500 64700 64400 2965
723 20250311 091000 6115035150 64500 64500 64900 64300 7605
724 20250311 090900 5622811750 64500 64300 64700 64100 6594
725 20250311 090800 5198755750 64300 64300 64700 64200 5389
726 20250311 090700 4851472150 64300 64300 64500 64200 3500
727 20250311 090600 4626401950 64300 64600 64700 64300 5869
728 20250311 090500 4247668800 64700 64900 65100 64600 4270
729 20250311 090400 3970723150 64900 65000 65200 64600 7543
730 20250311 090300 3480210250 64900 64200 65000 64100 8037
731 20250311 090200 2962130750 64200 64000 64300 64000 8653
732 20250311 090100 2407053550 63900 64600 64800 63600 13470
733 20250311 090000 1544386600 64500 64000 64800 63900 23942