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

742
310210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,212000,30157443050,142200,142200,142200,142200,2139
20250311,211900,30157443050,142200,142200,142200,142200,0
20250311,211800,30157443050,142200,142200,142200,142200,0
20250311,211700,30157443050,142200,142200,142200,142200,0
20250311,211600,30157443050,142200,142200,142200,142200,0
20250311,211500,30157443050,142200,142200,142200,142200,0
20250311,211400,30157443050,142200,142200,142200,142200,0
20250311,211300,30157443050,142200,142200,142200,142200,0
20250311,211200,30157443050,142200,142200,142200,142200,0
20250311,211100,30157443050,142200,142200,142200,142200,0
20250311,211000,30157443050,142200,142200,142200,142200,0
20250311,210900,30157443050,142200,142200,142200,142200,0
20250311,210800,30157443050,142200,142200,142200,142200,0
20250311,210700,30157443050,142200,142200,142200,142200,0
20250311,210600,30157443050,142200,142200,142200,142200,0
20250311,210500,30157443050,142200,142200,142200,142200,0
20250311,210400,30157443050,142200,142200,142200,142200,0
20250311,210300,30157443050,142200,142200,142200,142200,0
20250311,210200,30157443050,142200,142200,142200,142200,0
20250311,210100,30157443050,142200,142200,142200,142200,0
20250311,210000,30157443050,142200,142200,142200,142200,0
20250311,205900,30157443050,142200,142200,142200,142200,0
20250311,205800,30157443050,142200,142200,142200,142200,0
20250311,205700,30157443050,142200,142200,142200,142200,0
20250311,205600,30157443050,142200,142200,142200,142200,0
20250311,205500,30157443050,142200,142200,142200,142200,0
20250311,205400,30157443050,142200,142200,142200,142200,0
20250311,205300,30157443050,142200,142200,142200,142200,0
20250311,205200,30157443050,142200,142200,142200,142200,0
20250311,205100,30157443050,142200,142200,142200,142200,0
20250311,205000,30157443050,142200,142200,142200,142200,2139
20250311,204900,30157443050,142200,142200,142200,142200,0
20250311,204800,30157443050,142200,142200,142200,142200,0
20250311,204700,30157443050,142200,142200,142200,142200,0
20250311,204600,30157443050,142200,142200,142200,142200,0
20250311,204500,30157443050,142200,142200,142200,142200,0
20250311,204400,30157443050,142200,142200,142200,142200,0
20250311,204300,30157443050,142200,142200,142200,142200,0
20250311,204200,30157443050,142200,142200,142200,142200,0
20250311,204100,30157443050,142200,142200,142200,142200,0
20250311,204000,30157443050,142200,142200,142200,142200,0
20250311,203900,30157443050,142200,142200,142200,142200,0
20250311,203800,30157443050,142200,142200,142200,142200,0
20250311,203700,30157443050,142200,142200,142200,142200,0
20250311,203600,30157443050,142200,142200,142200,142200,0
20250311,203500,30157443050,142200,142200,142200,142200,0
20250311,203400,30157443050,142200,142200,142200,142200,0
20250311,203300,30157443050,142200,142200,142200,142200,0
20250311,203200,30157443050,142200,142200,142200,142200,0
20250311,203100,30157443050,142200,142200,142200,142200,0
20250311,203000,30157443050,142200,142200,142200,142200,0
20250311,202900,30157443050,142200,142200,142200,142200,0
20250311,202800,30157443050,142200,142200,142200,142200,0
20250311,202700,30157443050,142200,142200,142200,142200,0
20250311,202600,30157443050,142200,142200,142200,142200,0
20250311,202500,30157443050,142200,142200,142200,142200,0
20250311,202400,30157443050,142200,142200,142200,142200,0
20250311,202300,30157443050,142200,142200,142200,142200,0
20250311,202200,30157443050,142200,142200,142200,142200,0
20250311,202100,30157443050,142200,142200,142200,142200,0
20250311,202000,30157443050,142200,142200,142200,142200,2139
20250311,201900,30157443050,142200,142200,142200,142200,0
20250311,201800,30157443050,142200,142200,142200,142200,0
20250311,201700,30157443050,142200,142200,142200,142200,0
20250311,201600,30157443050,142200,142200,142200,142200,0
20250311,201500,30157443050,142200,142200,142200,142200,0
20250311,201400,30157443050,142200,142200,142200,142200,0
20250311,201300,30157443050,142200,142200,142200,142200,0
20250311,201200,30157443050,142200,142200,142200,142200,0
20250311,201100,30157443050,142200,142200,142200,142200,0
20250311,201000,30157443050,142200,142200,142200,142200,0
20250311,200900,30157443050,142200,142200,142200,142200,0
20250311,200800,30157443050,142200,142200,142200,142200,0
20250311,200700,30157443050,142200,142200,142200,142200,0
20250311,200600,30157443050,142200,142200,142200,142200,0
20250311,200500,30157443050,142200,142200,142200,142200,0
20250311,200400,30157443050,142200,142200,142200,142200,0
20250311,200300,30157443050,142200,142200,142200,142200,0
20250311,200200,30157443050,142200,142200,142200,142200,0
20250311,200100,30157443050,142200,142200,142200,142200,0
20250311,200000,30157443050,142200,142200,142200,142200,0
20250311,195900,30157443050,142200,142200,142200,142200,0
20250311,195800,30157443050,142200,142200,142200,142200,0
20250311,195700,30157443050,142200,142200,142200,142200,0
20250311,195600,30157443050,142200,142200,142200,142200,0
20250311,195500,30157443050,142200,142200,142200,142200,0
20250311,195400,30157443050,142200,142200,142200,142200,0
20250311,195300,30157443050,142200,142200,142200,142200,0
20250311,195200,30157443050,142200,142200,142200,142200,0
20250311,195100,30157443050,142200,142200,142200,142200,0
20250311,195000,30157443050,142200,142200,142200,142200,2139
20250311,194900,30157443050,142200,142200,142200,142200,0
20250311,194800,30157443050,142200,142200,142200,142200,0
20250311,194700,30157443050,142200,142200,142200,142200,0
20250311,194600,30157443050,142200,142200,142200,142200,0
20250311,194500,30157443050,142200,142200,142200,142200,0
20250311,194400,30157443050,142200,142200,142200,142200,0
20250311,194300,30157443050,142200,142200,142200,142200,0
20250311,194200,30157443050,142200,142200,142200,142200,0
20250311,194100,30157443050,142200,142200,142200,142200,0
20250311,194000,30157443050,142200,142200,142200,142200,0
20250311,193900,30157443050,142200,142200,142200,142200,0
20250311,193800,30157443050,142200,142200,142200,142200,0
20250311,193700,30157443050,142200,142200,142200,142200,0
20250311,193600,30157443050,142200,142200,142200,142200,0
20250311,193500,30157443050,142200,142200,142200,142200,0
20250311,193400,30157443050,142200,142200,142200,142200,0
20250311,193300,30157443050,142200,142200,142200,142200,0
20250311,193200,30157443050,142200,142200,142200,142200,0
20250311,193100,30157443050,142200,142200,142200,142200,0
20250311,193000,30157443050,142200,142200,142200,142200,0
20250311,192900,30157443050,142200,142200,142200,142200,0
20250311,192800,30157443050,142200,142200,142200,142200,0
20250311,192700,30157443050,142200,142200,142200,142200,0
20250311,192600,30157443050,142200,142200,142200,142200,0
20250311,192500,30157443050,142200,142200,142200,142200,0
20250311,192400,30157443050,142200,142200,142200,142200,0
20250311,192300,30157443050,142200,142200,142200,142200,0
20250311,192200,30157443050,142200,142200,142200,142200,0
20250311,192100,30157443050,142200,142200,142200,142200,0
20250311,192000,30157443050,142200,142200,142200,142200,2139
20250311,191900,30157443050,142200,142200,142200,142200,0
20250311,191800,30157443050,142200,142200,142200,142200,0
20250311,191700,30157443050,142200,142200,142200,142200,0
20250311,191600,30157443050,142200,142200,142200,142200,0
20250311,191500,30157443050,142200,142200,142200,142200,0
20250311,191400,30157443050,142200,142200,142200,142200,0
20250311,191300,30157443050,142200,142200,142200,142200,0
20250311,191200,30157443050,142200,142200,142200,142200,0
20250311,191100,30157443050,142200,142200,142200,142200,0
20250311,191000,30157443050,142200,142200,142200,142200,0
20250311,190900,30157443050,142200,142200,142200,142200,0
20250311,190800,30157443050,142200,142200,142200,142200,0
20250311,190700,30157443050,142200,142200,142200,142200,0
20250311,190600,30157443050,142200,142200,142200,142200,0
20250311,190500,30157443050,142200,142200,142200,142200,0
20250311,190400,30157443050,142200,142200,142200,142200,0
20250311,190300,30157443050,142200,142200,142200,142200,0
20250311,190200,30157443050,142200,142200,142200,142200,0
20250311,190100,30157443050,142200,142200,142200,142200,0
20250311,190000,30157443050,142200,142200,142200,142200,0
20250311,185900,30157443050,142200,142200,142200,142200,0
20250311,185800,30157443050,142200,142200,142200,142200,0
20250311,185700,30157443050,142200,142200,142200,142200,0
20250311,185600,30157443050,142200,142200,142200,142200,0
20250311,185500,30157443050,142200,142200,142200,142200,0
20250311,185400,30157443050,142200,142200,142200,142200,0
20250311,185300,30157443050,142200,142200,142200,142200,0
20250311,185200,30157443050,142200,142200,142200,142200,0
20250311,185100,30157443050,142200,142200,142200,142200,0
20250311,185000,30157443050,142200,142200,142200,142200,2139
20250311,184900,30157443050,142200,142200,142200,142200,0
20250311,184800,30157443050,142200,142200,142200,142200,0
20250311,184700,30157443050,142200,142200,142200,142200,0
20250311,184600,30157443050,142200,142200,142200,142200,0
20250311,184500,30157443050,142200,142200,142200,142200,0
20250311,184400,30157443050,142200,142200,142200,142200,0
20250311,184300,30157443050,142200,142200,142200,142200,0
20250311,184200,30157443050,142200,142200,142200,142200,0
20250311,184100,30157443050,142200,142200,142200,142200,0
20250311,184000,30157443050,142200,142200,142200,142200,0
20250311,183900,30157443050,142200,142200,142200,142200,0
20250311,183800,30157443050,142200,142200,142200,142200,0
20250311,183700,30157443050,142200,142200,142200,142200,0
20250311,183600,30157443050,142200,142200,142200,142200,0
20250311,183500,30157443050,142200,142200,142200,142200,0
20250311,183400,30157443050,142200,142200,142200,142200,0
20250311,183300,30157443050,142200,142200,142200,142200,0
20250311,183200,30157443050,142200,142200,142200,142200,0
20250311,183100,30157443050,142200,142200,142200,142200,0
20250311,183000,30157443050,142200,142200,142200,142200,0
20250311,182900,30157443050,142200,142200,142200,142200,0
20250311,182800,30157443050,142200,142200,142200,142200,0
20250311,182700,30157443050,142200,142200,142200,142200,0
20250311,182600,30157443050,142200,142200,142200,142200,0
20250311,182500,30157443050,142200,142200,142200,142200,0
20250311,182400,30157443050,142200,142200,142200,142200,0
20250311,182300,30157443050,142200,142200,142200,142200,0
20250311,182200,30157443050,142200,142200,142200,142200,0
20250311,182100,30157443050,142200,142200,142200,142200,0
20250311,182000,30157443050,142200,142200,142200,142200,2139
20250311,181900,30157443050,142200,142200,142200,142200,0
20250311,181800,30157443050,142200,142200,142200,142200,0
20250311,181700,30157443050,142200,142200,142200,142200,0
20250311,181600,30157443050,142200,142200,142200,142200,0
20250311,181500,30157443050,142200,142200,142200,142200,0
20250311,181400,30157443050,142200,142200,142200,142200,0
20250311,181300,30157443050,142200,142200,142200,142200,0
20250311,181200,30157443050,142200,142200,142200,142200,0
20250311,181100,30157443050,142200,142200,142200,142200,0
20250311,181000,30157443050,142200,142200,142200,142200,0
20250311,180900,30157443050,142200,142200,142200,142200,0
20250311,180800,30157443050,142200,142200,142200,142200,0
20250311,180700,30157443050,142200,142200,142200,142200,0
20250311,180600,30157443050,142200,142200,142200,142200,0
20250311,180500,30157443050,142200,142200,142200,142200,0
20250311,180400,30157443050,142200,142200,142200,142200,0
20250311,180300,30157443050,142200,142200,142200,142200,0
20250311,180200,30157443050,142200,142200,142200,142200,0
20250311,180100,30157443050,142200,142200,142200,142200,0
20250311,180000,30157443050,142200,142200,142200,142200,0
20250311,175900,30157443050,142200,142200,142200,142200,0
20250311,175800,30157443050,142200,142200,142200,142200,0
20250311,175700,30157443050,142200,142200,142200,142200,0
20250311,175600,30157443050,142200,142200,142200,142200,0
20250311,175500,30157443050,142200,142200,142200,142200,0
20250311,175400,30157443050,142200,142200,142200,142200,0
20250311,175300,30157443050,142200,142200,142200,142200,0
20250311,175200,30157443050,142200,142200,142200,142200,0
20250311,175100,30157443050,142200,142200,142200,142200,0
20250311,175000,30157443050,142200,142200,142200,142200,2139
20250311,174900,30157443050,142200,142200,142200,142200,0
20250311,174800,30157443050,142200,142200,142200,142200,0
20250311,174700,30157443050,142200,142200,142200,142200,0
20250311,174600,30157443050,142200,142200,142200,142200,0
20250311,174500,30157443050,142200,142200,142200,142200,0
20250311,174400,30157443050,142200,142200,142200,142200,0
20250311,174300,30157443050,142200,142200,142200,142200,0
20250311,174200,30157443050,142200,142200,142200,142200,0
20250311,174100,30157443050,142200,142200,142200,142200,0
20250311,174000,30157443050,142200,142200,142200,142200,0
20250311,173900,30157443050,142200,142200,142200,142200,0
20250311,173800,30157443050,142200,142200,142200,142200,0
20250311,173700,30157443050,142200,142200,142200,142200,0
20250311,173600,30157443050,142200,142200,142200,142200,0
20250311,173500,30157443050,142200,142200,142200,142200,0
20250311,173400,30157443050,142200,142200,142200,142200,0
20250311,173300,30157443050,142200,142200,142200,142200,0
20250311,173200,30157443050,142200,142200,142200,142200,0
20250311,173100,30157443050,142200,142200,142200,142200,0
20250311,173000,30157443050,142200,142200,142200,142200,0
20250311,172900,30157443050,142200,142200,142200,142200,0
20250311,172800,30157443050,142200,142200,142200,142200,0
20250311,172700,30157443050,142200,142200,142200,142200,0
20250311,172600,30157443050,142200,142200,142200,142200,0
20250311,172500,30157443050,142200,142200,142200,142200,0
20250311,172400,30157443050,142200,142200,142200,142200,0
20250311,172300,30157443050,142200,142200,142200,142200,0
20250311,172200,30157443050,142200,142200,142200,142200,0
20250311,172100,30157443050,142200,142200,142200,142200,0
20250311,172000,30157443050,142200,142200,142200,142200,2139
20250311,171900,30157443050,142200,142200,142200,142200,0
20250311,171800,30157443050,142200,142200,142200,142200,0
20250311,171700,30157443050,142200,142200,142200,142200,0
20250311,171600,30157443050,142200,142200,142200,142200,0
20250311,171500,30157443050,142200,142200,142200,142200,0
20250311,171400,30157443050,142200,142200,142200,142200,0
20250311,171300,30157443050,142200,142200,142200,142200,0
20250311,171200,30157443050,142200,142200,142200,142200,0
20250311,171100,30157443050,142200,142200,142200,142200,0
20250311,171000,30157443050,142200,142200,142200,142200,0
20250311,170900,30157443050,142200,142200,142200,142200,0
20250311,170800,30157443050,142200,142200,142200,142200,0
20250311,170700,30157443050,142200,142200,142200,142200,0
20250311,170600,30157443050,142200,142200,142200,142200,0
20250311,170500,30157443050,142200,142200,142200,142200,0
20250311,170400,30157443050,142200,142200,142200,142200,0
20250311,170300,30157443050,142200,142200,142200,142200,0
20250311,170200,30157443050,142200,142200,142200,142200,0
20250311,170100,30157443050,142200,142200,142200,142200,0
20250311,170000,30157443050,142200,142200,142200,142200,0
20250311,165900,30157443050,142200,142200,142200,142200,0
20250311,165800,30157443050,142200,142200,142200,142200,0
20250311,165700,30157443050,142200,142200,142200,142200,0
20250311,165600,30157443050,142200,142200,142200,142200,0
20250311,165500,30157443050,142200,142200,142200,142200,0
20250311,165400,30157443050,142200,142200,142200,142200,0
20250311,165300,30157443050,142200,142200,142200,142200,0
20250311,165200,30157443050,142200,142200,142200,142200,0
20250311,165100,30157443050,142200,142200,142200,142200,0
20250311,165000,30157443050,142200,142200,142200,142200,2139
20250311,164900,30157443050,142200,142200,142200,142200,0
20250311,164800,30157443050,142200,142200,142200,142200,0
20250311,164700,30157443050,142200,142200,142200,142200,0
20250311,164600,30157443050,142200,142200,142200,142200,0
20250311,164500,30157443050,142200,142200,142200,142200,0
20250311,164400,30157443050,142200,142200,142200,142200,0
20250311,164300,30157443050,142200,142200,142200,142200,0
20250311,164200,30157443050,142200,142200,142200,142200,0
20250311,164100,30157443050,142200,142200,142200,142200,0
20250311,164000,30157443050,142200,142200,142200,142200,0
20250311,163900,30157443050,142200,142200,142200,142200,0
20250311,163800,30157443050,142200,142200,142200,142200,0
20250311,163700,30157443050,142200,142200,142200,142200,0
20250311,163600,30157443050,142200,142200,142200,142200,0
20250311,163500,30157443050,142200,142200,142200,142200,0
20250311,163400,30157443050,142200,142200,142200,142200,0
20250311,163300,30157443050,142200,142200,142200,142200,0
20250311,163200,30157443050,142200,142200,142200,142200,0
20250311,163100,30157443050,142200,142200,142200,142200,0
20250311,163000,30157443050,142200,142200,142200,142200,0
20250311,162900,30157443050,142200,142200,142200,142200,0
20250311,162800,30157443050,142200,142200,142200,142200,0
20250311,162700,30157443050,142200,142200,142200,142200,0
20250311,162600,30157443050,142200,142200,142200,142200,0
20250311,162500,30157443050,142200,142200,142200,142200,0
20250311,162400,30157443050,142200,142200,142200,142200,0
20250311,162300,30157443050,142200,142200,142200,142200,0
20250311,162200,30157443050,142200,142200,142200,142200,0
20250311,162100,30157443050,142200,142200,142200,142200,0
20250311,162000,30157443050,142200,142200,142200,142200,2139
20250311,161900,30157443050,142200,142200,142200,142200,0
20250311,161800,30157443050,142200,142200,142200,142200,0
20250311,161700,30157443050,142200,142200,142200,142200,0
20250311,161600,30157443050,142200,142200,142200,142200,0
20250311,161500,30157443050,142200,142200,142200,142200,0
20250311,161400,30157443050,142200,142200,142200,142200,0
20250311,161300,30157443050,142200,142200,142200,142200,0
20250311,161200,30157443050,142200,142200,142200,142200,0
20250311,161100,30157443050,142200,142200,142200,142200,0
20250311,161000,30157443050,142200,142200,142200,142200,0
20250311,160900,30157443050,142200,142200,142200,142200,0
20250311,160800,30157443050,142200,142200,142200,142200,0
20250311,160700,30157443050,142200,142200,142200,142200,0
20250311,160600,30157443050,142200,142200,142200,142200,0
20250311,160500,30157443050,142200,142200,142200,142200,0
20250311,160400,30157443050,142200,142200,142200,142200,0
20250311,160300,30157443050,142200,142200,142200,142200,0
20250311,160200,30157443050,142200,142200,142200,142200,0
20250311,160100,30157443050,142200,142200,142200,142200,0
20250311,160000,30157443050,142200,142200,142200,142200,0
20250311,155900,30157443050,142200,142200,142200,142200,0
20250311,155800,30157443050,142200,142200,142200,142200,0
20250311,155700,30157443050,142200,142200,142200,142200,0
20250311,155600,30157443050,142200,142200,142200,142200,0
20250311,155500,30157443050,142200,142200,142200,142200,0
20250311,155400,30157443050,142200,142200,142200,142200,0
20250311,155300,30157443050,142200,142200,142200,142200,0
20250311,155200,30157443050,142200,142200,142200,142200,0
20250311,155100,30157443050,142200,142200,142200,142200,0
20250311,155000,30157443050,142200,142200,142200,142200,2139
20250311,154900,30157443050,142200,142200,142200,142200,0
20250311,154800,30157443050,142200,142200,142200,142200,0
20250311,154700,30157443050,142200,142200,142200,142200,0
20250311,154600,30157443050,142200,142200,142200,142200,0
20250311,154500,30157443050,142200,142200,142200,142200,0
20250311,154400,30157443050,142200,142200,142200,142200,0
20250311,154300,30157443050,142200,142200,142200,142200,0
20250311,154200,30157443050,142200,142200,142200,142200,0
20250311,154100,30157443050,142200,142200,142200,142200,0
20250311,154000,30157443050,142200,142200,142200,142200,0
20250311,153900,30157443050,142200,142200,142200,142200,0
20250311,153800,30157443050,142200,142200,142200,142200,0
20250311,153700,30157443050,142200,142200,142200,142200,0
20250311,153600,30157443050,142200,142200,142200,142200,0
20250311,153500,30157443050,142200,142200,142200,142200,0
20250311,153400,30157443050,142200,142200,142200,142200,0
20250311,153300,30157443050,142200,142200,142200,142200,0
20250311,153200,30157443050,142200,142200,142200,142200,0
20250311,153100,30157443050,142200,142200,142200,142200,0
20250311,153000,30157443050,142200,142200,142200,142200,2139
20250311,152900,29853277250,142800,142800,142800,142800,0
20250311,152800,29853277250,142800,142800,142800,142800,0
20250311,152700,29853277250,142800,142800,142800,142800,0
20250311,152600,29853277250,142800,142800,142800,142800,0
20250311,152500,29853277250,142800,142800,142800,142800,0
20250311,152400,29853277250,142800,142800,142800,142800,0
20250311,152300,29853277250,142800,142800,142800,142800,0
20250311,152200,29853277250,142800,142800,142800,142800,0
20250311,152100,29853277250,142800,142800,142800,142800,0
20250311,152000,29853277250,142800,142800,142800,142800,0
20250311,151900,29853277250,142800,142600,142900,142600,299
20250311,151800,29810577750,142800,142600,142800,142600,278
20250311,151700,29770920150,142600,142800,142800,142600,126
20250311,151600,29752947550,142600,142700,142800,142600,421
20250311,151500,29692891450,142600,142500,142700,142500,307
20250311,151400,29649114950,142600,142600,142700,142600,713
20250311,151300,29547420250,142600,142500,142600,142400,198
20250311,151200,29519189950,142500,142700,142700,142400,164
20250311,151100,29495811050,142500,142600,142700,142500,178
20250311,151000,29470433550,142700,142600,142700,142500,212
20250311,150900,29440182450,142500,142600,142600,142300,173
20250311,150800,29415520950,142300,142600,142600,142300,122
20250311,150700,29398145050,142700,142400,142700,142200,107
20250311,150600,29382908750,142200,142200,142600,142200,186
20250311,150500,29356427150,142500,142200,142500,142000,62
20250311,150400,29347612750,142000,142000,142300,142000,103
20250311,150300,29332986450,142500,142600,142600,141900,133
20250311,150200,29314101150,142600,142300,142600,141900,298
20250311,150100,29271780250,142000,141900,142100,141900,303
20250311,150000,29228769250,141900,142100,142400,141900,876
20250311,145900,29104120350,142100,141900,142100,141900,523
20250311,145800,29029848450,142000,142100,142200,142000,695
20250311,145700,28931103250,142100,142200,142200,142100,279
20250311,145600,28891443750,142200,142300,142300,142100,299
20250311,145500,28848907150,142400,142500,142500,142300,775
20250311,145400,28738519250,142600,142600,142700,142600,589
20250311,145300,28654525250,142700,142700,142900,142600,114
20250311,145200,28638261450,143000,142800,143000,142600,435
20250311,145100,28576179850,142800,142900,143000,142800,444
20250311,145000,28512751150,142900,143000,143200,142900,124
20250311,144900,28494999550,143000,143000,143200,142900,372
20250311,144800,28441803950,143100,143100,143100,143000,63
20250311,144700,28432788750,143100,142900,143100,142900,149
20250311,144600,28411484050,142900,142900,142900,142800,114
20250311,144500,28395194250,142800,142800,142900,142700,65
20250311,144400,28385909050,142800,142700,142800,142700,30
20250311,144300,28381626150,142800,143100,143100,142800,816
20250311,144200,28264998150,143000,143000,143100,143000,63
20250311,144100,28255985750,143000,143000,143100,143000,147
20250311,144000,28234960850,143000,143100,143200,142900,250
20250311,143900,28199213650,143100,143300,143300,143100,326
20250311,143800,28152551250,143300,143200,143300,143100,135
20250311,143700,28133223050,143200,143200,143300,143200,262
20250311,143600,28095702150,143300,143000,143300,143000,275
20250311,143500,28056336250,143000,142900,143000,142900,159
20250311,143400,28033599650,143000,143000,143000,142900,149
20250311,143300,28012297350,142800,142700,143000,142700,385
20250311,143200,27957292350,142600,142500,142700,142500,65
20250311,143100,27948025950,142400,142500,142900,142400,94
20250311,143000,27934629050,142500,142500,142800,142500,584
20250311,142900,27851377250,142500,142600,142800,142500,100
20250311,142800,27837114150,142600,142700,142700,142600,379
20250311,142700,27783065550,142700,142800,142800,142700,111
20250311,142600,27767223750,142800,143000,143000,142800,311
20250311,142500,27722800450,143000,143000,143100,142900,277
20250311,142400,27683205950,143100,143100,143200,142900,214
20250311,142300,27652598650,143100,143100,143100,143100,62
20250311,142200,27643726450,143000,143000,143100,142900,106
20250311,142100,27628567350,143000,142800,143100,142800,200
20250311,142000,27599990250,143100,142600,143100,142600,116
20250311,141900,27583426050,142600,142700,142800,142600,138
20250311,141800,27563737350,142700,142900,142900,142700,324
20250311,141700,27517467750,142900,142800,142900,142800,59
20250311,141600,27509042450,142900,143000,143100,142800,205
20250311,141500,27479738750,143000,142800,143000,142700,962
20250311,141400,27342347450,142700,142500,142700,142500,78
20250311,141300,27331224750,142500,142400,142500,142400,98
20250311,141200,27317262550,142500,142700,142900,142400,891
20250311,141100,27190184950,142900,142900,142900,142800,98
20250311,141000,27176182750,142900,142800,143000,142700,90
20250311,140900,27163330250,142800,142900,143000,142800,503
20250311,140800,27091494750,142900,143000,143000,142800,223
20250311,140700,27059631550,143000,142950,143000,142800,463
20250311,140600,26993457800,142950,143000,143000,142950,72
20250311,140500,26983162100,143000,143300,143300,143000,630
20250311,140400,26893002500,143400,143300,143400,143200,330
20250311,140300,26845713900,143300,143200,143300,143100,106
20250311,140200,26830529600,143400,143000,143400,143000,412
20250311,140100,26771600700,143000,143000,143000,142900,124
20250311,140000,26753875750,143000,143100,143100,142900,300
20250311,135900,26710993650,143100,143100,143200,142900,212
20250311,135800,26680668050,143200,143200,143500,143000,160
20250311,135700,26657742150,143300,142700,143300,142700,806
20250311,135600,26542491950,142900,142900,143000,142900,56
20250311,135500,26534489250,143000,143000,143000,143000,70
20250311,135400,26524479250,142700,142850,142900,142600,736
20250311,135300,26419425650,142900,142800,142900,142800,194
20250311,135200,26391707850,142800,142500,142800,142500,137
20250311,135100,26372169650,142700,142500,142800,142400,277
20250311,135000,26332683950,142500,142500,142700,142400,939
20250311,134900,26198879450,142700,142700,142700,142600,258
20250311,134800,26162076350,142800,142700,142800,142600,192
20250311,134700,26134688150,142700,142800,142800,142600,182
20250311,134600,26108721550,142700,142400,142800,142300,616
20250311,134500,26020906250,142500,141700,142500,141700,64
20250311,134400,26011805650,141600,142000,142300,141600,381
20250311,134300,25957797850,141900,142100,142400,141900,274
20250311,134200,25918878250,142200,142000,142400,142000,534
20250311,134100,25842950950,142000,142600,142600,142000,855
20250311,134000,25721248850,142500,142500,142500,142500,69
20250311,133900,25711416350,142500,142500,142500,142500,3
20250311,133800,25710988850,142500,142400,142600,142400,85
20250311,133700,25698879950,142300,142500,142600,142300,74
20250311,133600,25688338850,142300,142800,142800,142300,362
20250311,133500,25636754250,142800,142900,143100,142600,395
20250311,133400,25580348950,142950,143100,143200,142700,146
20250311,133300,25559473400,142900,142600,143300,142600,73
20250311,133200,25549035200,142600,142600,143300,142600,96
20250311,133100,25535313400,143000,142700,143300,142300,549
20250311,133000,25457126700,142900,142400,142900,142300,53
20250311,132900,25449566600,142400,142500,142800,142400,165
20250311,132800,25426039500,142900,143400,143400,142500,1105
20250311,132700,25267940400,143300,143200,143300,143200,336
20250311,132600,25219791700,143200,143200,143200,143100,186
20250311,132500,25193166600,143100,143200,143300,143100,173
20250311,132400,25168398600,143300,143300,143300,143200,58
20250311,132300,25160092300,143300,143200,143300,143100,223
20250311,132200,25128158500,143300,143750,143750,143200,883
20250311,132100,25001457000,143900,143900,144400,143500,1277
20250311,132000,24817714300,143900,143600,143900,143600,289
20250311,131900,24776174300,143500,143300,143500,143200,169
20250311,131800,24751933800,143300,143100,143300,143100,99
20250311,131700,24737755400,143100,142900,143100,142700,630
20250311,131600,24647699000,142900,142800,142900,142800,119
20250311,131500,24630694900,142900,142800,143000,142700,408
20250311,131400,24572403300,142800,142500,142900,142500,159
20250311,131300,24549700200,142500,142500,142500,142300,132
20250311,131200,24530890400,142600,142500,142900,142300,223
20250311,131100,24499084700,142500,142200,142500,142100,142
20250311,131000,24478897600,142200,142800,142800,142200,893
20250311,130900,24351685500,142900,143000,143000,142800,255
20250311,130800,24315245900,143000,142700,143000,142700,57
20250311,130700,24307100000,142900,143000,143000,142900,300
20250311,130600,24264220300,143000,142900,143000,142900,193
20250311,130500,24236626400,142900,142500,142900,142500,68
20250311,130400,24226920000,142700,142900,143000,142500,464
20250311,130300,24160721200,142900,143000,143000,142900,101
20250311,130200,24146285000,143000,143200,143300,142800,643
20250311,130100,24054353400,143000,142900,143200,142900,1036
20250311,130000,23906187100,142900,142900,143000,142800,923
20250311,125900,23774215700,143000,142600,143000,142600,673
20250311,125800,23678029300,142700,142800,142800,142600,343
20250311,125700,23629075800,142800,142300,142800,142300,80
20250311,125600,23617667000,142500,142100,142800,142000,211
20250311,125500,23587637300,142100,142400,143000,141800,1151
20250311,125400,23423761400,142400,142000,142400,141900,300
20250311,125300,23381110600,142000,141800,142000,141500,557
20250311,125200,23302067800,141700,141300,141700,141300,2476
20250311,125100,22951615500,141400,141300,141400,141300,10
20250311,125000,22950202100,141300,141400,141400,141300,71
20250311,124900,22940164200,141400,141300,141500,141300,684
20250311,124800,22843449600,141300,141000,141300,141000,1266
20250311,124700,22664675300,141000,141000,141000,140900,200
20250311,124600,22636475900,141100,140900,141100,140900,476
20250311,124500,22569350900,140800,140800,140800,140800,26
20250311,124400,22565690100,140800,140800,141100,140800,255
20250311,124300,22529782100,141200,141100,141200,141100,71
20250311,124200,22519759500,140700,140500,140700,140400,44
20250311,124100,22513571500,140400,140100,140700,140100,81
20250311,124000,22502198850,140300,140800,140800,140000,791
20250311,123900,22391278950,140500,140600,140800,140500,152
20250311,123800,22369915950,140600,140700,140700,140600,190
20250311,123700,22343192850,140600,140600,140700,140600,126
20250311,123600,22325476250,140800,140700,140800,140500,322
20250311,123500,22280168250,140800,140700,140800,140700,22
20250311,123400,22277072550,140700,140700,140700,140700,16
20250311,123300,22274821350,140700,140600,140700,140500,14
20250311,123200,22272853050,140500,140400,140600,140300,210
20250311,123100,22243365650,140300,140200,140300,140200,48
20250311,123000,22236633450,140300,140800,140800,140300,694
20250311,122900,22139079750,140800,140700,140800,140700,45
20250311,122800,22132747150,140700,140900,140900,140700,256
20250311,122700,22096700350,140800,141000,141000,140800,419
20250311,122600,22037692450,140900,140800,141300,140800,47
20250311,122500,22031062450,140800,141300,141300,140600,30
20250311,122400,22026828850,140500,141400,141600,140500,495
20250311,122300,21957079350,141200,141100,141400,141100,49
20250311,122200,21950160650,140600,141700,141700,140500,719
20250311,122100,21848841950,141600,141500,141600,141300,349
20250311,122000,21799437250,141400,141300,141400,141100,63
20250311,121900,21790533350,141300,141000,141400,141000,31
20250311,121800,21786157950,141000,141200,141300,141000,640
20250311,121700,21695760850,141100,141000,141400,140900,218
20250311,121600,21664984750,140900,141000,141000,140900,120
20250311,121500,21648071950,141100,140900,141100,140900,16
20250311,121400,21645817150,140800,141400,141400,140800,106
20250311,121300,21630870450,141400,141500,141600,140800,494
20250311,121200,21561191650,141600,141500,141600,141100,401
20250311,121100,21504468150,141400,141300,141800,141300,209
20250311,121000,21474905250,141300,141900,141900,141300,790
20250311,120900,21363042150,141900,141600,141900,141400,536
20250311,120800,21287203150,141500,141700,141900,141500,1579
20250311,120700,21063433500,141700,140800,141700,140800,1480
20250311,120600,20854601400,140800,140800,140900,140600,747
20250311,120500,20749432500,140800,140700,140800,140600,277
20250311,120400,20710458150,140700,140700,140700,140400,147
20250311,120300,20689784950,140600,140600,140600,140500,304
20250311,120200,20647062750,140700,140500,140700,140500,232
20250311,120100,20614431150,140800,140700,140800,140400,417
20250311,120000,20555832050,140700,140700,140700,140700,246
20250311,115900,20521219850,140700,140800,140800,140700,124
20250311,115800,20503772450,140800,140800,140800,140600,44
20250311,115700,20497577550,140700,140600,140700,140500,409
20250311,115600,20440080950,140600,140300,140600,140000,174
20250311,115500,20415649950,140300,140500,140500,140300,137
20250311,115400,20396415050,140500,139700,140500,139500,567
20250311,115300,20316867550,140200,140100,140200,139700,421
20250311,115200,20257894650,140200,140100,140300,140000,268
20250311,115100,20220326750,140100,140000,140200,140000,377
20250311,115000,20167535350,139700,139200,139900,139200,881
20250311,114900,20044390850,139200,139500,139500,139100,106
20250311,114800,20029639700,139500,139100,139500,139100,161
20250311,114700,20007241700,138800,138900,139000,138800,82
20250311,114600,19995849600,138900,138900,138900,138900,23
20250311,114500,19992654900,138600,139100,139100,138600,901
20250311,114400,19867445100,139100,139000,139200,139000,186
20250311,114300,19841571600,139100,139100,139100,139000,231
20250311,114200,19809440300,139100,139200,139200,139100,137
20250311,114100,19790371000,139100,139300,139300,139100,215
20250311,114000,19760444400,139200,138900,139250,138800,173
20250311,113900,19736410250,138900,139000,139000,138800,472
20250311,113800,19670829550,139100,139000,139100,139000,16
20250311,113700,19668605350,139000,139100,139150,138900,149
20250311,113600,19647890350,139150,139100,139150,139100,95
20250311,113500,19634675800,139150,139200,139200,139150,105
20250311,113400,19620064700,139200,139200,139200,139100,103
20250311,113300,19605735400,139200,139100,139200,139000,77
20250311,113200,19595025300,139100,139200,139200,139000,187
20250311,113100,19569025600,139100,139000,139200,139000,195
20250311,113000,19541905000,139000,139100,139100,139000,126
20250311,112900,19524384400,139100,139200,139200,139000,129
20250311,112800,19506441600,139200,139000,139200,139000,178
20250311,112700,19481698100,139000,139000,139000,138900,67
20250311,112600,19472387000,139000,139000,139100,139000,45
20250311,112500,19466131300,138800,139200,139300,138800,889
20250311,112400,19342560200,139200,139300,139300,139200,59
20250311,112300,19334346500,139200,139200,139300,139000,139
20250311,112200,19315000600,139100,139200,139300,139100,173
20250311,112100,19290921950,139200,138900,139200,138900,592
20250311,112000,19208572150,138800,138700,138800,138700,122
20250311,111900,19191646450,138600,138600,138800,138600,137
20250311,111800,19172636750,138600,138500,138600,138400,86
20250311,111700,19160725850,138500,138300,138600,138300,150
20250311,111600,19139953850,138400,138200,138400,138200,173
20250311,111500,19116026550,138300,138200,138300,138200,131
20250311,111400,19097912350,138100,138300,138300,138100,58
20250311,111300,19089897250,138200,138200,138300,138000,54
20250311,111200,19082435550,138300,138000,138300,138000,937
20250311,111100,18952862850,138300,138200,138300,137900,80
20250311,111000,18941822450,137900,138300,138300,137900,96
20250311,110900,18928573250,138300,138100,138300,138100,49
20250311,110800,18921805150,138100,138000,138100,138000,86
20250311,110700,18909929750,137900,137600,137900,137600,31
20250311,110600,18905657850,137800,137900,137900,137600,93
20250311,110500,18892845650,137800,137700,137800,137500,466
20250311,110400,18828648950,137700,137700,137800,137700,69
20250311,110300,18819147450,137700,137800,137800,137500,99
20250311,110200,18805521050,137800,137800,137800,137600,152
20250311,110100,18784585550,137800,137700,137800,137600,318
20250311,110000,18740794750,137700,137700,138100,137700,109
20250311,105900,18725784950,138100,137800,138100,137600,152
20250311,105800,18704837750,137800,137700,137800,137600,114
20250311,105700,18689136350,137500,137600,137600,137500,74
20250311,105600,18678956650,137600,137600,138200,137500,126
20250311,105500,18661609250,137500,137900,138100,137400,732
20250311,105400,18560818550,138000,137900,138100,137700,297
20250311,105300,18519864450,137900,137900,137900,137800,107
20250311,105200,18505110750,137800,137600,137800,137000,407
20250311,105100,18449170750,137600,137800,137800,137300,559
20250311,105000,18372271350,137900,138100,138100,137800,103
20250311,104900,18358068150,138000,137900,138100,137900,180
20250311,104800,18333221950,137900,138100,138300,137900,226
20250311,104700,18302000050,138100,138100,138100,138000,134
20250311,104600,18283503250,138100,138800,138900,138000,533
20250311,104500,18209762150,138800,138700,138800,138700,56
20250311,104400,18201993450,138700,139000,139200,138400,593
20250311,104300,18119593250,139200,139300,139500,139100,385
20250311,104200,18065981450,139100,139000,139300,138900,394
20250311,104100,18011202350,139000,139000,139000,138900,117
20250311,104000,17994943500,138900,138600,139000,138500,423
20250311,103900,17936235150,138600,138600,138600,138000,284
20250311,103800,17896986750,138200,138300,138750,138200,782
20250311,103700,17788679350,138150,138100,138300,138000,261
20250311,103600,17752613500,138000,137500,138000,137500,364
20250311,103500,17702427800,137600,137900,137900,137000,104
20250311,103400,17688162850,137800,136600,137800,136600,346
20250311,103300,17640679550,136500,138500,138500,136300,1633
20250311,103200,17416579650,138300,138500,138700,138300,452
20250311,103100,17353983250,138600,138500,138600,138400,276
20250311,103000,17315758350,138400,138000,138500,137900,213
20250311,102900,17286305150,138000,138000,138100,137900,155
20250311,102800,17264911350,138000,137900,138300,137900,306
20250311,102700,17222618750,138000,138000,138100,137900,354
20250311,102600,17173772250,138100,137950,138200,137900,299
20250311,102500,17132489200,137950,137500,137950,137450,736
20250311,102400,17031178800,137500,137400,137500,137300,335
20250311,102300,16985148550,137400,137300,137400,137200,207
20250311,102200,16956733100,137300,136800,137400,136600,1072
20250311,102100,16809735200,136500,136500,136800,136500,753
20250311,102000,16706865800,136500,136900,137000,136500,905
20250311,101900,16583163000,136800,137000,137100,136800,476
20250311,101800,16518036700,137100,136800,137100,136700,305
20250311,101700,16476324600,136950,136700,137200,136600,1079
20250311,101600,16328650550,136600,137000,137100,136500,2041
20250311,101500,16049643200,137000,137000,137300,136900,576
20250311,101400,15970698850,137000,137400,137500,136800,3005
20250311,101300,15559118050,137500,137800,137800,137400,920
20250311,101200,15432565150,137800,138100,138100,137700,848
20250311,101100,15315612950,138100,138100,138400,138000,879
20250311,101000,15194249150,138400,138100,138500,138000,946
20250311,100900,15063608050,138100,138200,138500,138100,881
20250311,100800,14941923450,138200,138300,138600,138200,295
20250311,100700,14901136150,138300,138300,138700,138200,458
20250311,100600,14837807050,138300,138400,138400,138200,570
20250311,100500,14758992550,138400,138400,138400,138300,784
20250311,100400,14650537050,138400,138600,138650,138400,759
20250311,100300,14545417800,138500,138700,138700,138500,493
20250311,100200,14477084300,138600,138800,139100,138600,647
20250311,100100,14387316500,138800,139300,139400,138800,1662
20250311,100000,14156194100,139300,139600,139600,139300,425
20250311,095900,14096935600,139600,139900,139900,139600,30
20250311,095800,14092744900,139600,139900,139900,139500,810
20250311,095700,13979668600,139600,139300,139800,139300,716
20250311,095600,13879729800,139300,139300,139300,139200,186
20250311,095500,13853831600,139200,139500,139600,139200,372
20250311,095400,13801988900,139200,139400,139400,139200,515
20250311,095300,13730283400,139400,139700,139700,139300,666
20250311,095200,13637345200,139600,139500,139700,139500,291
20250311,095100,13596713900,139500,139400,139500,139000,688
20250311,095000,13500975500,139400,139500,139700,139100,525
20250311,094900,13427847300,139800,139600,139800,139500,339
20250311,094800,13380539800,139600,139800,140200,139600,365
20250311,094700,13329504700,139700,139600,139900,139600,160
20250311,094600,13307167300,139600,139600,139600,139200,1324
20250311,094500,13122588900,139600,140100,140100,139600,1379
20250311,094400,12929652900,140200,140200,140400,140000,731
20250311,094300,12827199100,140300,140400,140500,140300,2135
20250311,094200,12527413300,140400,140000,140400,140000,1309
20250311,094100,12344090400,140100,139600,140100,139600,1065
20250311,094000,12195049300,139600,139600,139800,139600,74
20250311,093900,12184717100,139600,139700,139900,139500,334
20250311,093800,12138089200,139500,139800,139900,139500,272
20250311,093700,12100080900,139800,139800,139800,139500,105
20250311,093600,12085406800,139900,139200,139900,139000,687
20250311,093500,11989863700,139000,139000,139600,138900,392
20250311,093400,11935359200,138900,139700,139700,138900,2840
20250311,093300,11540215900,140000,139500,140000,139400,462
20250311,093200,11475743200,139500,139800,140000,139200,822
20250311,093100,11361049600,139800,140200,140200,139600,1071
20250311,093000,11211194350,140200,140500,140900,140200,2572
20250311,092900,10849834750,140500,140000,140500,140000,956
20250311,092800,10715736150,140200,140000,140500,140000,1848
20250311,092700,10456865550,139900,139400,140000,139300,777
20250311,092600,10348440650,139400,139400,139400,139200,688
20250311,092500,10252639050,139400,139700,139700,139200,856
20250311,092400,10133365050,139800,140300,140300,139500,1861
20250311,092300,9873033350,140200,140800,141000,139800,1336
20250311,092200,9685282450,140800,140000,140900,140000,2786
20250311,092100,9293904350,140000,139500,140200,139400,4190
20250311,092000,8707485650,139500,139300,139500,139300,215
20250311,091900,8677503950,139200,139700,139800,139200,728
20250311,091800,8575906600,139700,139100,140000,139100,900
20250311,091700,8450185900,139100,139100,139400,138600,2330
20250311,091600,8126784450,138800,138700,139500,138400,1733
20250311,091500,7886581550,138600,139400,139800,138500,2114
20250311,091400,7592777750,139400,139500,139700,139200,1876
20250311,091300,7331337650,139500,140200,140300,139300,5432
20250311,091200,6571946050,140000,140100,140500,140000,1072
20250311,091100,6421620550,140100,139500,140700,139400,3955
20250311,091000,5867219750,139500,139400,139900,139000,1324
20250311,090900,5682703650,139100,139700,140100,139100,838
20250311,090800,5565792750,139500,139800,140100,139000,2401
20250311,090700,5230735950,139800,139400,139800,139000,1079
20250311,090600,5080203850,139400,138600,139400,137700,1952
20250311,090500,4809264150,138600,138400,139300,137800,3143
20250311,090400,4373794750,138500,138400,138500,138000,1835
20250311,090300,4120098050,138400,137700,138400,137500,3273
20250311,090200,3668606350,137400,138600,139550,137200,13312
20250311,090100,1822644300,138200,137600,138800,137600,5764
20250311,090000,1025120000,136800,136200,138400,133500,7522
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 212000 30157443050 142200 142200 142200 142200 2139
3 20250311 211900 30157443050 142200 142200 142200 142200 0
4 20250311 211800 30157443050 142200 142200 142200 142200 0
5 20250311 211700 30157443050 142200 142200 142200 142200 0
6 20250311 211600 30157443050 142200 142200 142200 142200 0
7 20250311 211500 30157443050 142200 142200 142200 142200 0
8 20250311 211400 30157443050 142200 142200 142200 142200 0
9 20250311 211300 30157443050 142200 142200 142200 142200 0
10 20250311 211200 30157443050 142200 142200 142200 142200 0
11 20250311 211100 30157443050 142200 142200 142200 142200 0
12 20250311 211000 30157443050 142200 142200 142200 142200 0
13 20250311 210900 30157443050 142200 142200 142200 142200 0
14 20250311 210800 30157443050 142200 142200 142200 142200 0
15 20250311 210700 30157443050 142200 142200 142200 142200 0
16 20250311 210600 30157443050 142200 142200 142200 142200 0
17 20250311 210500 30157443050 142200 142200 142200 142200 0
18 20250311 210400 30157443050 142200 142200 142200 142200 0
19 20250311 210300 30157443050 142200 142200 142200 142200 0
20 20250311 210200 30157443050 142200 142200 142200 142200 0
21 20250311 210100 30157443050 142200 142200 142200 142200 0
22 20250311 210000 30157443050 142200 142200 142200 142200 0
23 20250311 205900 30157443050 142200 142200 142200 142200 0
24 20250311 205800 30157443050 142200 142200 142200 142200 0
25 20250311 205700 30157443050 142200 142200 142200 142200 0
26 20250311 205600 30157443050 142200 142200 142200 142200 0
27 20250311 205500 30157443050 142200 142200 142200 142200 0
28 20250311 205400 30157443050 142200 142200 142200 142200 0
29 20250311 205300 30157443050 142200 142200 142200 142200 0
30 20250311 205200 30157443050 142200 142200 142200 142200 0
31 20250311 205100 30157443050 142200 142200 142200 142200 0
32 20250311 205000 30157443050 142200 142200 142200 142200 2139
33 20250311 204900 30157443050 142200 142200 142200 142200 0
34 20250311 204800 30157443050 142200 142200 142200 142200 0
35 20250311 204700 30157443050 142200 142200 142200 142200 0
36 20250311 204600 30157443050 142200 142200 142200 142200 0
37 20250311 204500 30157443050 142200 142200 142200 142200 0
38 20250311 204400 30157443050 142200 142200 142200 142200 0
39 20250311 204300 30157443050 142200 142200 142200 142200 0
40 20250311 204200 30157443050 142200 142200 142200 142200 0
41 20250311 204100 30157443050 142200 142200 142200 142200 0
42 20250311 204000 30157443050 142200 142200 142200 142200 0
43 20250311 203900 30157443050 142200 142200 142200 142200 0
44 20250311 203800 30157443050 142200 142200 142200 142200 0
45 20250311 203700 30157443050 142200 142200 142200 142200 0
46 20250311 203600 30157443050 142200 142200 142200 142200 0
47 20250311 203500 30157443050 142200 142200 142200 142200 0
48 20250311 203400 30157443050 142200 142200 142200 142200 0
49 20250311 203300 30157443050 142200 142200 142200 142200 0
50 20250311 203200 30157443050 142200 142200 142200 142200 0
51 20250311 203100 30157443050 142200 142200 142200 142200 0
52 20250311 203000 30157443050 142200 142200 142200 142200 0
53 20250311 202900 30157443050 142200 142200 142200 142200 0
54 20250311 202800 30157443050 142200 142200 142200 142200 0
55 20250311 202700 30157443050 142200 142200 142200 142200 0
56 20250311 202600 30157443050 142200 142200 142200 142200 0
57 20250311 202500 30157443050 142200 142200 142200 142200 0
58 20250311 202400 30157443050 142200 142200 142200 142200 0
59 20250311 202300 30157443050 142200 142200 142200 142200 0
60 20250311 202200 30157443050 142200 142200 142200 142200 0
61 20250311 202100 30157443050 142200 142200 142200 142200 0
62 20250311 202000 30157443050 142200 142200 142200 142200 2139
63 20250311 201900 30157443050 142200 142200 142200 142200 0
64 20250311 201800 30157443050 142200 142200 142200 142200 0
65 20250311 201700 30157443050 142200 142200 142200 142200 0
66 20250311 201600 30157443050 142200 142200 142200 142200 0
67 20250311 201500 30157443050 142200 142200 142200 142200 0
68 20250311 201400 30157443050 142200 142200 142200 142200 0
69 20250311 201300 30157443050 142200 142200 142200 142200 0
70 20250311 201200 30157443050 142200 142200 142200 142200 0
71 20250311 201100 30157443050 142200 142200 142200 142200 0
72 20250311 201000 30157443050 142200 142200 142200 142200 0
73 20250311 200900 30157443050 142200 142200 142200 142200 0
74 20250311 200800 30157443050 142200 142200 142200 142200 0
75 20250311 200700 30157443050 142200 142200 142200 142200 0
76 20250311 200600 30157443050 142200 142200 142200 142200 0
77 20250311 200500 30157443050 142200 142200 142200 142200 0
78 20250311 200400 30157443050 142200 142200 142200 142200 0
79 20250311 200300 30157443050 142200 142200 142200 142200 0
80 20250311 200200 30157443050 142200 142200 142200 142200 0
81 20250311 200100 30157443050 142200 142200 142200 142200 0
82 20250311 200000 30157443050 142200 142200 142200 142200 0
83 20250311 195900 30157443050 142200 142200 142200 142200 0
84 20250311 195800 30157443050 142200 142200 142200 142200 0
85 20250311 195700 30157443050 142200 142200 142200 142200 0
86 20250311 195600 30157443050 142200 142200 142200 142200 0
87 20250311 195500 30157443050 142200 142200 142200 142200 0
88 20250311 195400 30157443050 142200 142200 142200 142200 0
89 20250311 195300 30157443050 142200 142200 142200 142200 0
90 20250311 195200 30157443050 142200 142200 142200 142200 0
91 20250311 195100 30157443050 142200 142200 142200 142200 0
92 20250311 195000 30157443050 142200 142200 142200 142200 2139
93 20250311 194900 30157443050 142200 142200 142200 142200 0
94 20250311 194800 30157443050 142200 142200 142200 142200 0
95 20250311 194700 30157443050 142200 142200 142200 142200 0
96 20250311 194600 30157443050 142200 142200 142200 142200 0
97 20250311 194500 30157443050 142200 142200 142200 142200 0
98 20250311 194400 30157443050 142200 142200 142200 142200 0
99 20250311 194300 30157443050 142200 142200 142200 142200 0
100 20250311 194200 30157443050 142200 142200 142200 142200 0
101 20250311 194100 30157443050 142200 142200 142200 142200 0
102 20250311 194000 30157443050 142200 142200 142200 142200 0
103 20250311 193900 30157443050 142200 142200 142200 142200 0
104 20250311 193800 30157443050 142200 142200 142200 142200 0
105 20250311 193700 30157443050 142200 142200 142200 142200 0
106 20250311 193600 30157443050 142200 142200 142200 142200 0
107 20250311 193500 30157443050 142200 142200 142200 142200 0
108 20250311 193400 30157443050 142200 142200 142200 142200 0
109 20250311 193300 30157443050 142200 142200 142200 142200 0
110 20250311 193200 30157443050 142200 142200 142200 142200 0
111 20250311 193100 30157443050 142200 142200 142200 142200 0
112 20250311 193000 30157443050 142200 142200 142200 142200 0
113 20250311 192900 30157443050 142200 142200 142200 142200 0
114 20250311 192800 30157443050 142200 142200 142200 142200 0
115 20250311 192700 30157443050 142200 142200 142200 142200 0
116 20250311 192600 30157443050 142200 142200 142200 142200 0
117 20250311 192500 30157443050 142200 142200 142200 142200 0
118 20250311 192400 30157443050 142200 142200 142200 142200 0
119 20250311 192300 30157443050 142200 142200 142200 142200 0
120 20250311 192200 30157443050 142200 142200 142200 142200 0
121 20250311 192100 30157443050 142200 142200 142200 142200 0
122 20250311 192000 30157443050 142200 142200 142200 142200 2139
123 20250311 191900 30157443050 142200 142200 142200 142200 0
124 20250311 191800 30157443050 142200 142200 142200 142200 0
125 20250311 191700 30157443050 142200 142200 142200 142200 0
126 20250311 191600 30157443050 142200 142200 142200 142200 0
127 20250311 191500 30157443050 142200 142200 142200 142200 0
128 20250311 191400 30157443050 142200 142200 142200 142200 0
129 20250311 191300 30157443050 142200 142200 142200 142200 0
130 20250311 191200 30157443050 142200 142200 142200 142200 0
131 20250311 191100 30157443050 142200 142200 142200 142200 0
132 20250311 191000 30157443050 142200 142200 142200 142200 0
133 20250311 190900 30157443050 142200 142200 142200 142200 0
134 20250311 190800 30157443050 142200 142200 142200 142200 0
135 20250311 190700 30157443050 142200 142200 142200 142200 0
136 20250311 190600 30157443050 142200 142200 142200 142200 0
137 20250311 190500 30157443050 142200 142200 142200 142200 0
138 20250311 190400 30157443050 142200 142200 142200 142200 0
139 20250311 190300 30157443050 142200 142200 142200 142200 0
140 20250311 190200 30157443050 142200 142200 142200 142200 0
141 20250311 190100 30157443050 142200 142200 142200 142200 0
142 20250311 190000 30157443050 142200 142200 142200 142200 0
143 20250311 185900 30157443050 142200 142200 142200 142200 0
144 20250311 185800 30157443050 142200 142200 142200 142200 0
145 20250311 185700 30157443050 142200 142200 142200 142200 0
146 20250311 185600 30157443050 142200 142200 142200 142200 0
147 20250311 185500 30157443050 142200 142200 142200 142200 0
148 20250311 185400 30157443050 142200 142200 142200 142200 0
149 20250311 185300 30157443050 142200 142200 142200 142200 0
150 20250311 185200 30157443050 142200 142200 142200 142200 0
151 20250311 185100 30157443050 142200 142200 142200 142200 0
152 20250311 185000 30157443050 142200 142200 142200 142200 2139
153 20250311 184900 30157443050 142200 142200 142200 142200 0
154 20250311 184800 30157443050 142200 142200 142200 142200 0
155 20250311 184700 30157443050 142200 142200 142200 142200 0
156 20250311 184600 30157443050 142200 142200 142200 142200 0
157 20250311 184500 30157443050 142200 142200 142200 142200 0
158 20250311 184400 30157443050 142200 142200 142200 142200 0
159 20250311 184300 30157443050 142200 142200 142200 142200 0
160 20250311 184200 30157443050 142200 142200 142200 142200 0
161 20250311 184100 30157443050 142200 142200 142200 142200 0
162 20250311 184000 30157443050 142200 142200 142200 142200 0
163 20250311 183900 30157443050 142200 142200 142200 142200 0
164 20250311 183800 30157443050 142200 142200 142200 142200 0
165 20250311 183700 30157443050 142200 142200 142200 142200 0
166 20250311 183600 30157443050 142200 142200 142200 142200 0
167 20250311 183500 30157443050 142200 142200 142200 142200 0
168 20250311 183400 30157443050 142200 142200 142200 142200 0
169 20250311 183300 30157443050 142200 142200 142200 142200 0
170 20250311 183200 30157443050 142200 142200 142200 142200 0
171 20250311 183100 30157443050 142200 142200 142200 142200 0
172 20250311 183000 30157443050 142200 142200 142200 142200 0
173 20250311 182900 30157443050 142200 142200 142200 142200 0
174 20250311 182800 30157443050 142200 142200 142200 142200 0
175 20250311 182700 30157443050 142200 142200 142200 142200 0
176 20250311 182600 30157443050 142200 142200 142200 142200 0
177 20250311 182500 30157443050 142200 142200 142200 142200 0
178 20250311 182400 30157443050 142200 142200 142200 142200 0
179 20250311 182300 30157443050 142200 142200 142200 142200 0
180 20250311 182200 30157443050 142200 142200 142200 142200 0
181 20250311 182100 30157443050 142200 142200 142200 142200 0
182 20250311 182000 30157443050 142200 142200 142200 142200 2139
183 20250311 181900 30157443050 142200 142200 142200 142200 0
184 20250311 181800 30157443050 142200 142200 142200 142200 0
185 20250311 181700 30157443050 142200 142200 142200 142200 0
186 20250311 181600 30157443050 142200 142200 142200 142200 0
187 20250311 181500 30157443050 142200 142200 142200 142200 0
188 20250311 181400 30157443050 142200 142200 142200 142200 0
189 20250311 181300 30157443050 142200 142200 142200 142200 0
190 20250311 181200 30157443050 142200 142200 142200 142200 0
191 20250311 181100 30157443050 142200 142200 142200 142200 0
192 20250311 181000 30157443050 142200 142200 142200 142200 0
193 20250311 180900 30157443050 142200 142200 142200 142200 0
194 20250311 180800 30157443050 142200 142200 142200 142200 0
195 20250311 180700 30157443050 142200 142200 142200 142200 0
196 20250311 180600 30157443050 142200 142200 142200 142200 0
197 20250311 180500 30157443050 142200 142200 142200 142200 0
198 20250311 180400 30157443050 142200 142200 142200 142200 0
199 20250311 180300 30157443050 142200 142200 142200 142200 0
200 20250311 180200 30157443050 142200 142200 142200 142200 0
201 20250311 180100 30157443050 142200 142200 142200 142200 0
202 20250311 180000 30157443050 142200 142200 142200 142200 0
203 20250311 175900 30157443050 142200 142200 142200 142200 0
204 20250311 175800 30157443050 142200 142200 142200 142200 0
205 20250311 175700 30157443050 142200 142200 142200 142200 0
206 20250311 175600 30157443050 142200 142200 142200 142200 0
207 20250311 175500 30157443050 142200 142200 142200 142200 0
208 20250311 175400 30157443050 142200 142200 142200 142200 0
209 20250311 175300 30157443050 142200 142200 142200 142200 0
210 20250311 175200 30157443050 142200 142200 142200 142200 0
211 20250311 175100 30157443050 142200 142200 142200 142200 0
212 20250311 175000 30157443050 142200 142200 142200 142200 2139
213 20250311 174900 30157443050 142200 142200 142200 142200 0
214 20250311 174800 30157443050 142200 142200 142200 142200 0
215 20250311 174700 30157443050 142200 142200 142200 142200 0
216 20250311 174600 30157443050 142200 142200 142200 142200 0
217 20250311 174500 30157443050 142200 142200 142200 142200 0
218 20250311 174400 30157443050 142200 142200 142200 142200 0
219 20250311 174300 30157443050 142200 142200 142200 142200 0
220 20250311 174200 30157443050 142200 142200 142200 142200 0
221 20250311 174100 30157443050 142200 142200 142200 142200 0
222 20250311 174000 30157443050 142200 142200 142200 142200 0
223 20250311 173900 30157443050 142200 142200 142200 142200 0
224 20250311 173800 30157443050 142200 142200 142200 142200 0
225 20250311 173700 30157443050 142200 142200 142200 142200 0
226 20250311 173600 30157443050 142200 142200 142200 142200 0
227 20250311 173500 30157443050 142200 142200 142200 142200 0
228 20250311 173400 30157443050 142200 142200 142200 142200 0
229 20250311 173300 30157443050 142200 142200 142200 142200 0
230 20250311 173200 30157443050 142200 142200 142200 142200 0
231 20250311 173100 30157443050 142200 142200 142200 142200 0
232 20250311 173000 30157443050 142200 142200 142200 142200 0
233 20250311 172900 30157443050 142200 142200 142200 142200 0
234 20250311 172800 30157443050 142200 142200 142200 142200 0
235 20250311 172700 30157443050 142200 142200 142200 142200 0
236 20250311 172600 30157443050 142200 142200 142200 142200 0
237 20250311 172500 30157443050 142200 142200 142200 142200 0
238 20250311 172400 30157443050 142200 142200 142200 142200 0
239 20250311 172300 30157443050 142200 142200 142200 142200 0
240 20250311 172200 30157443050 142200 142200 142200 142200 0
241 20250311 172100 30157443050 142200 142200 142200 142200 0
242 20250311 172000 30157443050 142200 142200 142200 142200 2139
243 20250311 171900 30157443050 142200 142200 142200 142200 0
244 20250311 171800 30157443050 142200 142200 142200 142200 0
245 20250311 171700 30157443050 142200 142200 142200 142200 0
246 20250311 171600 30157443050 142200 142200 142200 142200 0
247 20250311 171500 30157443050 142200 142200 142200 142200 0
248 20250311 171400 30157443050 142200 142200 142200 142200 0
249 20250311 171300 30157443050 142200 142200 142200 142200 0
250 20250311 171200 30157443050 142200 142200 142200 142200 0
251 20250311 171100 30157443050 142200 142200 142200 142200 0
252 20250311 171000 30157443050 142200 142200 142200 142200 0
253 20250311 170900 30157443050 142200 142200 142200 142200 0
254 20250311 170800 30157443050 142200 142200 142200 142200 0
255 20250311 170700 30157443050 142200 142200 142200 142200 0
256 20250311 170600 30157443050 142200 142200 142200 142200 0
257 20250311 170500 30157443050 142200 142200 142200 142200 0
258 20250311 170400 30157443050 142200 142200 142200 142200 0
259 20250311 170300 30157443050 142200 142200 142200 142200 0
260 20250311 170200 30157443050 142200 142200 142200 142200 0
261 20250311 170100 30157443050 142200 142200 142200 142200 0
262 20250311 170000 30157443050 142200 142200 142200 142200 0
263 20250311 165900 30157443050 142200 142200 142200 142200 0
264 20250311 165800 30157443050 142200 142200 142200 142200 0
265 20250311 165700 30157443050 142200 142200 142200 142200 0
266 20250311 165600 30157443050 142200 142200 142200 142200 0
267 20250311 165500 30157443050 142200 142200 142200 142200 0
268 20250311 165400 30157443050 142200 142200 142200 142200 0
269 20250311 165300 30157443050 142200 142200 142200 142200 0
270 20250311 165200 30157443050 142200 142200 142200 142200 0
271 20250311 165100 30157443050 142200 142200 142200 142200 0
272 20250311 165000 30157443050 142200 142200 142200 142200 2139
273 20250311 164900 30157443050 142200 142200 142200 142200 0
274 20250311 164800 30157443050 142200 142200 142200 142200 0
275 20250311 164700 30157443050 142200 142200 142200 142200 0
276 20250311 164600 30157443050 142200 142200 142200 142200 0
277 20250311 164500 30157443050 142200 142200 142200 142200 0
278 20250311 164400 30157443050 142200 142200 142200 142200 0
279 20250311 164300 30157443050 142200 142200 142200 142200 0
280 20250311 164200 30157443050 142200 142200 142200 142200 0
281 20250311 164100 30157443050 142200 142200 142200 142200 0
282 20250311 164000 30157443050 142200 142200 142200 142200 0
283 20250311 163900 30157443050 142200 142200 142200 142200 0
284 20250311 163800 30157443050 142200 142200 142200 142200 0
285 20250311 163700 30157443050 142200 142200 142200 142200 0
286 20250311 163600 30157443050 142200 142200 142200 142200 0
287 20250311 163500 30157443050 142200 142200 142200 142200 0
288 20250311 163400 30157443050 142200 142200 142200 142200 0
289 20250311 163300 30157443050 142200 142200 142200 142200 0
290 20250311 163200 30157443050 142200 142200 142200 142200 0
291 20250311 163100 30157443050 142200 142200 142200 142200 0
292 20250311 163000 30157443050 142200 142200 142200 142200 0
293 20250311 162900 30157443050 142200 142200 142200 142200 0
294 20250311 162800 30157443050 142200 142200 142200 142200 0
295 20250311 162700 30157443050 142200 142200 142200 142200 0
296 20250311 162600 30157443050 142200 142200 142200 142200 0
297 20250311 162500 30157443050 142200 142200 142200 142200 0
298 20250311 162400 30157443050 142200 142200 142200 142200 0
299 20250311 162300 30157443050 142200 142200 142200 142200 0
300 20250311 162200 30157443050 142200 142200 142200 142200 0
301 20250311 162100 30157443050 142200 142200 142200 142200 0
302 20250311 162000 30157443050 142200 142200 142200 142200 2139
303 20250311 161900 30157443050 142200 142200 142200 142200 0
304 20250311 161800 30157443050 142200 142200 142200 142200 0
305 20250311 161700 30157443050 142200 142200 142200 142200 0
306 20250311 161600 30157443050 142200 142200 142200 142200 0
307 20250311 161500 30157443050 142200 142200 142200 142200 0
308 20250311 161400 30157443050 142200 142200 142200 142200 0
309 20250311 161300 30157443050 142200 142200 142200 142200 0
310 20250311 161200 30157443050 142200 142200 142200 142200 0
311 20250311 161100 30157443050 142200 142200 142200 142200 0
312 20250311 161000 30157443050 142200 142200 142200 142200 0
313 20250311 160900 30157443050 142200 142200 142200 142200 0
314 20250311 160800 30157443050 142200 142200 142200 142200 0
315 20250311 160700 30157443050 142200 142200 142200 142200 0
316 20250311 160600 30157443050 142200 142200 142200 142200 0
317 20250311 160500 30157443050 142200 142200 142200 142200 0
318 20250311 160400 30157443050 142200 142200 142200 142200 0
319 20250311 160300 30157443050 142200 142200 142200 142200 0
320 20250311 160200 30157443050 142200 142200 142200 142200 0
321 20250311 160100 30157443050 142200 142200 142200 142200 0
322 20250311 160000 30157443050 142200 142200 142200 142200 0
323 20250311 155900 30157443050 142200 142200 142200 142200 0
324 20250311 155800 30157443050 142200 142200 142200 142200 0
325 20250311 155700 30157443050 142200 142200 142200 142200 0
326 20250311 155600 30157443050 142200 142200 142200 142200 0
327 20250311 155500 30157443050 142200 142200 142200 142200 0
328 20250311 155400 30157443050 142200 142200 142200 142200 0
329 20250311 155300 30157443050 142200 142200 142200 142200 0
330 20250311 155200 30157443050 142200 142200 142200 142200 0
331 20250311 155100 30157443050 142200 142200 142200 142200 0
332 20250311 155000 30157443050 142200 142200 142200 142200 2139
333 20250311 154900 30157443050 142200 142200 142200 142200 0
334 20250311 154800 30157443050 142200 142200 142200 142200 0
335 20250311 154700 30157443050 142200 142200 142200 142200 0
336 20250311 154600 30157443050 142200 142200 142200 142200 0
337 20250311 154500 30157443050 142200 142200 142200 142200 0
338 20250311 154400 30157443050 142200 142200 142200 142200 0
339 20250311 154300 30157443050 142200 142200 142200 142200 0
340 20250311 154200 30157443050 142200 142200 142200 142200 0
341 20250311 154100 30157443050 142200 142200 142200 142200 0
342 20250311 154000 30157443050 142200 142200 142200 142200 0
343 20250311 153900 30157443050 142200 142200 142200 142200 0
344 20250311 153800 30157443050 142200 142200 142200 142200 0
345 20250311 153700 30157443050 142200 142200 142200 142200 0
346 20250311 153600 30157443050 142200 142200 142200 142200 0
347 20250311 153500 30157443050 142200 142200 142200 142200 0
348 20250311 153400 30157443050 142200 142200 142200 142200 0
349 20250311 153300 30157443050 142200 142200 142200 142200 0
350 20250311 153200 30157443050 142200 142200 142200 142200 0
351 20250311 153100 30157443050 142200 142200 142200 142200 0
352 20250311 153000 30157443050 142200 142200 142200 142200 2139
353 20250311 152900 29853277250 142800 142800 142800 142800 0
354 20250311 152800 29853277250 142800 142800 142800 142800 0
355 20250311 152700 29853277250 142800 142800 142800 142800 0
356 20250311 152600 29853277250 142800 142800 142800 142800 0
357 20250311 152500 29853277250 142800 142800 142800 142800 0
358 20250311 152400 29853277250 142800 142800 142800 142800 0
359 20250311 152300 29853277250 142800 142800 142800 142800 0
360 20250311 152200 29853277250 142800 142800 142800 142800 0
361 20250311 152100 29853277250 142800 142800 142800 142800 0
362 20250311 152000 29853277250 142800 142800 142800 142800 0
363 20250311 151900 29853277250 142800 142600 142900 142600 299
364 20250311 151800 29810577750 142800 142600 142800 142600 278
365 20250311 151700 29770920150 142600 142800 142800 142600 126
366 20250311 151600 29752947550 142600 142700 142800 142600 421
367 20250311 151500 29692891450 142600 142500 142700 142500 307
368 20250311 151400 29649114950 142600 142600 142700 142600 713
369 20250311 151300 29547420250 142600 142500 142600 142400 198
370 20250311 151200 29519189950 142500 142700 142700 142400 164
371 20250311 151100 29495811050 142500 142600 142700 142500 178
372 20250311 151000 29470433550 142700 142600 142700 142500 212
373 20250311 150900 29440182450 142500 142600 142600 142300 173
374 20250311 150800 29415520950 142300 142600 142600 142300 122
375 20250311 150700 29398145050 142700 142400 142700 142200 107
376 20250311 150600 29382908750 142200 142200 142600 142200 186
377 20250311 150500 29356427150 142500 142200 142500 142000 62
378 20250311 150400 29347612750 142000 142000 142300 142000 103
379 20250311 150300 29332986450 142500 142600 142600 141900 133
380 20250311 150200 29314101150 142600 142300 142600 141900 298
381 20250311 150100 29271780250 142000 141900 142100 141900 303
382 20250311 150000 29228769250 141900 142100 142400 141900 876
383 20250311 145900 29104120350 142100 141900 142100 141900 523
384 20250311 145800 29029848450 142000 142100 142200 142000 695
385 20250311 145700 28931103250 142100 142200 142200 142100 279
386 20250311 145600 28891443750 142200 142300 142300 142100 299
387 20250311 145500 28848907150 142400 142500 142500 142300 775
388 20250311 145400 28738519250 142600 142600 142700 142600 589
389 20250311 145300 28654525250 142700 142700 142900 142600 114
390 20250311 145200 28638261450 143000 142800 143000 142600 435
391 20250311 145100 28576179850 142800 142900 143000 142800 444
392 20250311 145000 28512751150 142900 143000 143200 142900 124
393 20250311 144900 28494999550 143000 143000 143200 142900 372
394 20250311 144800 28441803950 143100 143100 143100 143000 63
395 20250311 144700 28432788750 143100 142900 143100 142900 149
396 20250311 144600 28411484050 142900 142900 142900 142800 114
397 20250311 144500 28395194250 142800 142800 142900 142700 65
398 20250311 144400 28385909050 142800 142700 142800 142700 30
399 20250311 144300 28381626150 142800 143100 143100 142800 816
400 20250311 144200 28264998150 143000 143000 143100 143000 63
401 20250311 144100 28255985750 143000 143000 143100 143000 147
402 20250311 144000 28234960850 143000 143100 143200 142900 250
403 20250311 143900 28199213650 143100 143300 143300 143100 326
404 20250311 143800 28152551250 143300 143200 143300 143100 135
405 20250311 143700 28133223050 143200 143200 143300 143200 262
406 20250311 143600 28095702150 143300 143000 143300 143000 275
407 20250311 143500 28056336250 143000 142900 143000 142900 159
408 20250311 143400 28033599650 143000 143000 143000 142900 149
409 20250311 143300 28012297350 142800 142700 143000 142700 385
410 20250311 143200 27957292350 142600 142500 142700 142500 65
411 20250311 143100 27948025950 142400 142500 142900 142400 94
412 20250311 143000 27934629050 142500 142500 142800 142500 584
413 20250311 142900 27851377250 142500 142600 142800 142500 100
414 20250311 142800 27837114150 142600 142700 142700 142600 379
415 20250311 142700 27783065550 142700 142800 142800 142700 111
416 20250311 142600 27767223750 142800 143000 143000 142800 311
417 20250311 142500 27722800450 143000 143000 143100 142900 277
418 20250311 142400 27683205950 143100 143100 143200 142900 214
419 20250311 142300 27652598650 143100 143100 143100 143100 62
420 20250311 142200 27643726450 143000 143000 143100 142900 106
421 20250311 142100 27628567350 143000 142800 143100 142800 200
422 20250311 142000 27599990250 143100 142600 143100 142600 116
423 20250311 141900 27583426050 142600 142700 142800 142600 138
424 20250311 141800 27563737350 142700 142900 142900 142700 324
425 20250311 141700 27517467750 142900 142800 142900 142800 59
426 20250311 141600 27509042450 142900 143000 143100 142800 205
427 20250311 141500 27479738750 143000 142800 143000 142700 962
428 20250311 141400 27342347450 142700 142500 142700 142500 78
429 20250311 141300 27331224750 142500 142400 142500 142400 98
430 20250311 141200 27317262550 142500 142700 142900 142400 891
431 20250311 141100 27190184950 142900 142900 142900 142800 98
432 20250311 141000 27176182750 142900 142800 143000 142700 90
433 20250311 140900 27163330250 142800 142900 143000 142800 503
434 20250311 140800 27091494750 142900 143000 143000 142800 223
435 20250311 140700 27059631550 143000 142950 143000 142800 463
436 20250311 140600 26993457800 142950 143000 143000 142950 72
437 20250311 140500 26983162100 143000 143300 143300 143000 630
438 20250311 140400 26893002500 143400 143300 143400 143200 330
439 20250311 140300 26845713900 143300 143200 143300 143100 106
440 20250311 140200 26830529600 143400 143000 143400 143000 412
441 20250311 140100 26771600700 143000 143000 143000 142900 124
442 20250311 140000 26753875750 143000 143100 143100 142900 300
443 20250311 135900 26710993650 143100 143100 143200 142900 212
444 20250311 135800 26680668050 143200 143200 143500 143000 160
445 20250311 135700 26657742150 143300 142700 143300 142700 806
446 20250311 135600 26542491950 142900 142900 143000 142900 56
447 20250311 135500 26534489250 143000 143000 143000 143000 70
448 20250311 135400 26524479250 142700 142850 142900 142600 736
449 20250311 135300 26419425650 142900 142800 142900 142800 194
450 20250311 135200 26391707850 142800 142500 142800 142500 137
451 20250311 135100 26372169650 142700 142500 142800 142400 277
452 20250311 135000 26332683950 142500 142500 142700 142400 939
453 20250311 134900 26198879450 142700 142700 142700 142600 258
454 20250311 134800 26162076350 142800 142700 142800 142600 192
455 20250311 134700 26134688150 142700 142800 142800 142600 182
456 20250311 134600 26108721550 142700 142400 142800 142300 616
457 20250311 134500 26020906250 142500 141700 142500 141700 64
458 20250311 134400 26011805650 141600 142000 142300 141600 381
459 20250311 134300 25957797850 141900 142100 142400 141900 274
460 20250311 134200 25918878250 142200 142000 142400 142000 534
461 20250311 134100 25842950950 142000 142600 142600 142000 855
462 20250311 134000 25721248850 142500 142500 142500 142500 69
463 20250311 133900 25711416350 142500 142500 142500 142500 3
464 20250311 133800 25710988850 142500 142400 142600 142400 85
465 20250311 133700 25698879950 142300 142500 142600 142300 74
466 20250311 133600 25688338850 142300 142800 142800 142300 362
467 20250311 133500 25636754250 142800 142900 143100 142600 395
468 20250311 133400 25580348950 142950 143100 143200 142700 146
469 20250311 133300 25559473400 142900 142600 143300 142600 73
470 20250311 133200 25549035200 142600 142600 143300 142600 96
471 20250311 133100 25535313400 143000 142700 143300 142300 549
472 20250311 133000 25457126700 142900 142400 142900 142300 53
473 20250311 132900 25449566600 142400 142500 142800 142400 165
474 20250311 132800 25426039500 142900 143400 143400 142500 1105
475 20250311 132700 25267940400 143300 143200 143300 143200 336
476 20250311 132600 25219791700 143200 143200 143200 143100 186
477 20250311 132500 25193166600 143100 143200 143300 143100 173
478 20250311 132400 25168398600 143300 143300 143300 143200 58
479 20250311 132300 25160092300 143300 143200 143300 143100 223
480 20250311 132200 25128158500 143300 143750 143750 143200 883
481 20250311 132100 25001457000 143900 143900 144400 143500 1277
482 20250311 132000 24817714300 143900 143600 143900 143600 289
483 20250311 131900 24776174300 143500 143300 143500 143200 169
484 20250311 131800 24751933800 143300 143100 143300 143100 99
485 20250311 131700 24737755400 143100 142900 143100 142700 630
486 20250311 131600 24647699000 142900 142800 142900 142800 119
487 20250311 131500 24630694900 142900 142800 143000 142700 408
488 20250311 131400 24572403300 142800 142500 142900 142500 159
489 20250311 131300 24549700200 142500 142500 142500 142300 132
490 20250311 131200 24530890400 142600 142500 142900 142300 223
491 20250311 131100 24499084700 142500 142200 142500 142100 142
492 20250311 131000 24478897600 142200 142800 142800 142200 893
493 20250311 130900 24351685500 142900 143000 143000 142800 255
494 20250311 130800 24315245900 143000 142700 143000 142700 57
495 20250311 130700 24307100000 142900 143000 143000 142900 300
496 20250311 130600 24264220300 143000 142900 143000 142900 193
497 20250311 130500 24236626400 142900 142500 142900 142500 68
498 20250311 130400 24226920000 142700 142900 143000 142500 464
499 20250311 130300 24160721200 142900 143000 143000 142900 101
500 20250311 130200 24146285000 143000 143200 143300 142800 643
501 20250311 130100 24054353400 143000 142900 143200 142900 1036
502 20250311 130000 23906187100 142900 142900 143000 142800 923
503 20250311 125900 23774215700 143000 142600 143000 142600 673
504 20250311 125800 23678029300 142700 142800 142800 142600 343
505 20250311 125700 23629075800 142800 142300 142800 142300 80
506 20250311 125600 23617667000 142500 142100 142800 142000 211
507 20250311 125500 23587637300 142100 142400 143000 141800 1151
508 20250311 125400 23423761400 142400 142000 142400 141900 300
509 20250311 125300 23381110600 142000 141800 142000 141500 557
510 20250311 125200 23302067800 141700 141300 141700 141300 2476
511 20250311 125100 22951615500 141400 141300 141400 141300 10
512 20250311 125000 22950202100 141300 141400 141400 141300 71
513 20250311 124900 22940164200 141400 141300 141500 141300 684
514 20250311 124800 22843449600 141300 141000 141300 141000 1266
515 20250311 124700 22664675300 141000 141000 141000 140900 200
516 20250311 124600 22636475900 141100 140900 141100 140900 476
517 20250311 124500 22569350900 140800 140800 140800 140800 26
518 20250311 124400 22565690100 140800 140800 141100 140800 255
519 20250311 124300 22529782100 141200 141100 141200 141100 71
520 20250311 124200 22519759500 140700 140500 140700 140400 44
521 20250311 124100 22513571500 140400 140100 140700 140100 81
522 20250311 124000 22502198850 140300 140800 140800 140000 791
523 20250311 123900 22391278950 140500 140600 140800 140500 152
524 20250311 123800 22369915950 140600 140700 140700 140600 190
525 20250311 123700 22343192850 140600 140600 140700 140600 126
526 20250311 123600 22325476250 140800 140700 140800 140500 322
527 20250311 123500 22280168250 140800 140700 140800 140700 22
528 20250311 123400 22277072550 140700 140700 140700 140700 16
529 20250311 123300 22274821350 140700 140600 140700 140500 14
530 20250311 123200 22272853050 140500 140400 140600 140300 210
531 20250311 123100 22243365650 140300 140200 140300 140200 48
532 20250311 123000 22236633450 140300 140800 140800 140300 694
533 20250311 122900 22139079750 140800 140700 140800 140700 45
534 20250311 122800 22132747150 140700 140900 140900 140700 256
535 20250311 122700 22096700350 140800 141000 141000 140800 419
536 20250311 122600 22037692450 140900 140800 141300 140800 47
537 20250311 122500 22031062450 140800 141300 141300 140600 30
538 20250311 122400 22026828850 140500 141400 141600 140500 495
539 20250311 122300 21957079350 141200 141100 141400 141100 49
540 20250311 122200 21950160650 140600 141700 141700 140500 719
541 20250311 122100 21848841950 141600 141500 141600 141300 349
542 20250311 122000 21799437250 141400 141300 141400 141100 63
543 20250311 121900 21790533350 141300 141000 141400 141000 31
544 20250311 121800 21786157950 141000 141200 141300 141000 640
545 20250311 121700 21695760850 141100 141000 141400 140900 218
546 20250311 121600 21664984750 140900 141000 141000 140900 120
547 20250311 121500 21648071950 141100 140900 141100 140900 16
548 20250311 121400 21645817150 140800 141400 141400 140800 106
549 20250311 121300 21630870450 141400 141500 141600 140800 494
550 20250311 121200 21561191650 141600 141500 141600 141100 401
551 20250311 121100 21504468150 141400 141300 141800 141300 209
552 20250311 121000 21474905250 141300 141900 141900 141300 790
553 20250311 120900 21363042150 141900 141600 141900 141400 536
554 20250311 120800 21287203150 141500 141700 141900 141500 1579
555 20250311 120700 21063433500 141700 140800 141700 140800 1480
556 20250311 120600 20854601400 140800 140800 140900 140600 747
557 20250311 120500 20749432500 140800 140700 140800 140600 277
558 20250311 120400 20710458150 140700 140700 140700 140400 147
559 20250311 120300 20689784950 140600 140600 140600 140500 304
560 20250311 120200 20647062750 140700 140500 140700 140500 232
561 20250311 120100 20614431150 140800 140700 140800 140400 417
562 20250311 120000 20555832050 140700 140700 140700 140700 246
563 20250311 115900 20521219850 140700 140800 140800 140700 124
564 20250311 115800 20503772450 140800 140800 140800 140600 44
565 20250311 115700 20497577550 140700 140600 140700 140500 409
566 20250311 115600 20440080950 140600 140300 140600 140000 174
567 20250311 115500 20415649950 140300 140500 140500 140300 137
568 20250311 115400 20396415050 140500 139700 140500 139500 567
569 20250311 115300 20316867550 140200 140100 140200 139700 421
570 20250311 115200 20257894650 140200 140100 140300 140000 268
571 20250311 115100 20220326750 140100 140000 140200 140000 377
572 20250311 115000 20167535350 139700 139200 139900 139200 881
573 20250311 114900 20044390850 139200 139500 139500 139100 106
574 20250311 114800 20029639700 139500 139100 139500 139100 161
575 20250311 114700 20007241700 138800 138900 139000 138800 82
576 20250311 114600 19995849600 138900 138900 138900 138900 23
577 20250311 114500 19992654900 138600 139100 139100 138600 901
578 20250311 114400 19867445100 139100 139000 139200 139000 186
579 20250311 114300 19841571600 139100 139100 139100 139000 231
580 20250311 114200 19809440300 139100 139200 139200 139100 137
581 20250311 114100 19790371000 139100 139300 139300 139100 215
582 20250311 114000 19760444400 139200 138900 139250 138800 173
583 20250311 113900 19736410250 138900 139000 139000 138800 472
584 20250311 113800 19670829550 139100 139000 139100 139000 16
585 20250311 113700 19668605350 139000 139100 139150 138900 149
586 20250311 113600 19647890350 139150 139100 139150 139100 95
587 20250311 113500 19634675800 139150 139200 139200 139150 105
588 20250311 113400 19620064700 139200 139200 139200 139100 103
589 20250311 113300 19605735400 139200 139100 139200 139000 77
590 20250311 113200 19595025300 139100 139200 139200 139000 187
591 20250311 113100 19569025600 139100 139000 139200 139000 195
592 20250311 113000 19541905000 139000 139100 139100 139000 126
593 20250311 112900 19524384400 139100 139200 139200 139000 129
594 20250311 112800 19506441600 139200 139000 139200 139000 178
595 20250311 112700 19481698100 139000 139000 139000 138900 67
596 20250311 112600 19472387000 139000 139000 139100 139000 45
597 20250311 112500 19466131300 138800 139200 139300 138800 889
598 20250311 112400 19342560200 139200 139300 139300 139200 59
599 20250311 112300 19334346500 139200 139200 139300 139000 139
600 20250311 112200 19315000600 139100 139200 139300 139100 173
601 20250311 112100 19290921950 139200 138900 139200 138900 592
602 20250311 112000 19208572150 138800 138700 138800 138700 122
603 20250311 111900 19191646450 138600 138600 138800 138600 137
604 20250311 111800 19172636750 138600 138500 138600 138400 86
605 20250311 111700 19160725850 138500 138300 138600 138300 150
606 20250311 111600 19139953850 138400 138200 138400 138200 173
607 20250311 111500 19116026550 138300 138200 138300 138200 131
608 20250311 111400 19097912350 138100 138300 138300 138100 58
609 20250311 111300 19089897250 138200 138200 138300 138000 54
610 20250311 111200 19082435550 138300 138000 138300 138000 937
611 20250311 111100 18952862850 138300 138200 138300 137900 80
612 20250311 111000 18941822450 137900 138300 138300 137900 96
613 20250311 110900 18928573250 138300 138100 138300 138100 49
614 20250311 110800 18921805150 138100 138000 138100 138000 86
615 20250311 110700 18909929750 137900 137600 137900 137600 31
616 20250311 110600 18905657850 137800 137900 137900 137600 93
617 20250311 110500 18892845650 137800 137700 137800 137500 466
618 20250311 110400 18828648950 137700 137700 137800 137700 69
619 20250311 110300 18819147450 137700 137800 137800 137500 99
620 20250311 110200 18805521050 137800 137800 137800 137600 152
621 20250311 110100 18784585550 137800 137700 137800 137600 318
622 20250311 110000 18740794750 137700 137700 138100 137700 109
623 20250311 105900 18725784950 138100 137800 138100 137600 152
624 20250311 105800 18704837750 137800 137700 137800 137600 114
625 20250311 105700 18689136350 137500 137600 137600 137500 74
626 20250311 105600 18678956650 137600 137600 138200 137500 126
627 20250311 105500 18661609250 137500 137900 138100 137400 732
628 20250311 105400 18560818550 138000 137900 138100 137700 297
629 20250311 105300 18519864450 137900 137900 137900 137800 107
630 20250311 105200 18505110750 137800 137600 137800 137000 407
631 20250311 105100 18449170750 137600 137800 137800 137300 559
632 20250311 105000 18372271350 137900 138100 138100 137800 103
633 20250311 104900 18358068150 138000 137900 138100 137900 180
634 20250311 104800 18333221950 137900 138100 138300 137900 226
635 20250311 104700 18302000050 138100 138100 138100 138000 134
636 20250311 104600 18283503250 138100 138800 138900 138000 533
637 20250311 104500 18209762150 138800 138700 138800 138700 56
638 20250311 104400 18201993450 138700 139000 139200 138400 593
639 20250311 104300 18119593250 139200 139300 139500 139100 385
640 20250311 104200 18065981450 139100 139000 139300 138900 394
641 20250311 104100 18011202350 139000 139000 139000 138900 117
642 20250311 104000 17994943500 138900 138600 139000 138500 423
643 20250311 103900 17936235150 138600 138600 138600 138000 284
644 20250311 103800 17896986750 138200 138300 138750 138200 782
645 20250311 103700 17788679350 138150 138100 138300 138000 261
646 20250311 103600 17752613500 138000 137500 138000 137500 364
647 20250311 103500 17702427800 137600 137900 137900 137000 104
648 20250311 103400 17688162850 137800 136600 137800 136600 346
649 20250311 103300 17640679550 136500 138500 138500 136300 1633
650 20250311 103200 17416579650 138300 138500 138700 138300 452
651 20250311 103100 17353983250 138600 138500 138600 138400 276
652 20250311 103000 17315758350 138400 138000 138500 137900 213
653 20250311 102900 17286305150 138000 138000 138100 137900 155
654 20250311 102800 17264911350 138000 137900 138300 137900 306
655 20250311 102700 17222618750 138000 138000 138100 137900 354
656 20250311 102600 17173772250 138100 137950 138200 137900 299
657 20250311 102500 17132489200 137950 137500 137950 137450 736
658 20250311 102400 17031178800 137500 137400 137500 137300 335
659 20250311 102300 16985148550 137400 137300 137400 137200 207
660 20250311 102200 16956733100 137300 136800 137400 136600 1072
661 20250311 102100 16809735200 136500 136500 136800 136500 753
662 20250311 102000 16706865800 136500 136900 137000 136500 905
663 20250311 101900 16583163000 136800 137000 137100 136800 476
664 20250311 101800 16518036700 137100 136800 137100 136700 305
665 20250311 101700 16476324600 136950 136700 137200 136600 1079
666 20250311 101600 16328650550 136600 137000 137100 136500 2041
667 20250311 101500 16049643200 137000 137000 137300 136900 576
668 20250311 101400 15970698850 137000 137400 137500 136800 3005
669 20250311 101300 15559118050 137500 137800 137800 137400 920
670 20250311 101200 15432565150 137800 138100 138100 137700 848
671 20250311 101100 15315612950 138100 138100 138400 138000 879
672 20250311 101000 15194249150 138400 138100 138500 138000 946
673 20250311 100900 15063608050 138100 138200 138500 138100 881
674 20250311 100800 14941923450 138200 138300 138600 138200 295
675 20250311 100700 14901136150 138300 138300 138700 138200 458
676 20250311 100600 14837807050 138300 138400 138400 138200 570
677 20250311 100500 14758992550 138400 138400 138400 138300 784
678 20250311 100400 14650537050 138400 138600 138650 138400 759
679 20250311 100300 14545417800 138500 138700 138700 138500 493
680 20250311 100200 14477084300 138600 138800 139100 138600 647
681 20250311 100100 14387316500 138800 139300 139400 138800 1662
682 20250311 100000 14156194100 139300 139600 139600 139300 425
683 20250311 095900 14096935600 139600 139900 139900 139600 30
684 20250311 095800 14092744900 139600 139900 139900 139500 810
685 20250311 095700 13979668600 139600 139300 139800 139300 716
686 20250311 095600 13879729800 139300 139300 139300 139200 186
687 20250311 095500 13853831600 139200 139500 139600 139200 372
688 20250311 095400 13801988900 139200 139400 139400 139200 515
689 20250311 095300 13730283400 139400 139700 139700 139300 666
690 20250311 095200 13637345200 139600 139500 139700 139500 291
691 20250311 095100 13596713900 139500 139400 139500 139000 688
692 20250311 095000 13500975500 139400 139500 139700 139100 525
693 20250311 094900 13427847300 139800 139600 139800 139500 339
694 20250311 094800 13380539800 139600 139800 140200 139600 365
695 20250311 094700 13329504700 139700 139600 139900 139600 160
696 20250311 094600 13307167300 139600 139600 139600 139200 1324
697 20250311 094500 13122588900 139600 140100 140100 139600 1379
698 20250311 094400 12929652900 140200 140200 140400 140000 731
699 20250311 094300 12827199100 140300 140400 140500 140300 2135
700 20250311 094200 12527413300 140400 140000 140400 140000 1309
701 20250311 094100 12344090400 140100 139600 140100 139600 1065
702 20250311 094000 12195049300 139600 139600 139800 139600 74
703 20250311 093900 12184717100 139600 139700 139900 139500 334
704 20250311 093800 12138089200 139500 139800 139900 139500 272
705 20250311 093700 12100080900 139800 139800 139800 139500 105
706 20250311 093600 12085406800 139900 139200 139900 139000 687
707 20250311 093500 11989863700 139000 139000 139600 138900 392
708 20250311 093400 11935359200 138900 139700 139700 138900 2840
709 20250311 093300 11540215900 140000 139500 140000 139400 462
710 20250311 093200 11475743200 139500 139800 140000 139200 822
711 20250311 093100 11361049600 139800 140200 140200 139600 1071
712 20250311 093000 11211194350 140200 140500 140900 140200 2572
713 20250311 092900 10849834750 140500 140000 140500 140000 956
714 20250311 092800 10715736150 140200 140000 140500 140000 1848
715 20250311 092700 10456865550 139900 139400 140000 139300 777
716 20250311 092600 10348440650 139400 139400 139400 139200 688
717 20250311 092500 10252639050 139400 139700 139700 139200 856
718 20250311 092400 10133365050 139800 140300 140300 139500 1861
719 20250311 092300 9873033350 140200 140800 141000 139800 1336
720 20250311 092200 9685282450 140800 140000 140900 140000 2786
721 20250311 092100 9293904350 140000 139500 140200 139400 4190
722 20250311 092000 8707485650 139500 139300 139500 139300 215
723 20250311 091900 8677503950 139200 139700 139800 139200 728
724 20250311 091800 8575906600 139700 139100 140000 139100 900
725 20250311 091700 8450185900 139100 139100 139400 138600 2330
726 20250311 091600 8126784450 138800 138700 139500 138400 1733
727 20250311 091500 7886581550 138600 139400 139800 138500 2114
728 20250311 091400 7592777750 139400 139500 139700 139200 1876
729 20250311 091300 7331337650 139500 140200 140300 139300 5432
730 20250311 091200 6571946050 140000 140100 140500 140000 1072
731 20250311 091100 6421620550 140100 139500 140700 139400 3955
732 20250311 091000 5867219750 139500 139400 139900 139000 1324
733 20250311 090900 5682703650 139100 139700 140100 139100 838
734 20250311 090800 5565792750 139500 139800 140100 139000 2401
735 20250311 090700 5230735950 139800 139400 139800 139000 1079
736 20250311 090600 5080203850 139400 138600 139400 137700 1952
737 20250311 090500 4809264150 138600 138400 139300 137800 3143
738 20250311 090400 4373794750 138500 138400 138500 138000 1835
739 20250311 090300 4120098050 138400 137700 138400 137500 3273
740 20250311 090200 3668606350 137400 138600 139550 137200 13312
741 20250311 090100 1822644300 138200 137600 138800 137600 5764
742 20250311 090000 1025120000 136800 136200 138400 133500 7522