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

679
105560/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201700,96667864550,77400,77400,77400,77400,90389
20250311,201600,96667864550,77400,77400,77400,77400,0
20250311,201500,96667864550,77400,77400,77400,77400,0
20250311,201400,96667864550,77400,77400,77400,77400,0
20250311,201300,96667864550,77400,77400,77400,77400,0
20250311,201200,96667864550,77400,77400,77400,77400,0
20250311,201100,96667864550,77400,77400,77400,77400,0
20250311,201000,96667864550,77400,77400,77400,77400,0
20250311,200900,96667864550,77400,77400,77400,77400,0
20250311,200800,96667864550,77400,77400,77400,77400,0
20250311,200700,96667864550,77400,77400,77400,77400,0
20250311,200600,96667864550,77400,77400,77400,77400,0
20250311,200500,96667864550,77400,77400,77400,77400,0
20250311,200400,96667864550,77400,77400,77400,77400,0
20250311,200300,96667864550,77400,77400,77400,77400,0
20250311,200200,96667864550,77400,77400,77400,77400,0
20250311,200100,96667864550,77400,77400,77400,77400,0
20250311,200000,96667864550,77400,77400,77400,77400,0
20250311,195900,96667864550,77400,77400,77400,77400,0
20250311,195800,96667864550,77400,77400,77400,77400,0
20250311,195700,96667864550,77400,77400,77400,77400,0
20250311,195600,96667864550,77400,77400,77400,77400,0
20250311,195500,96667864550,77400,77400,77400,77400,0
20250311,195400,96667864550,77400,77400,77400,77400,0
20250311,195300,96667864550,77400,77400,77400,77400,0
20250311,195200,96667864550,77400,77400,77400,77400,0
20250311,195100,96667864550,77400,77400,77400,77400,0
20250311,195000,96667864550,77400,77400,77400,77400,0
20250311,194900,96667864550,77400,77400,77400,77400,0
20250311,194800,96667864550,77400,77400,77400,77400,0
20250311,194700,96667864550,77400,77400,77400,77400,90389
20250311,194600,96667864550,77400,77400,77400,77400,0
20250311,194500,96667864550,77400,77400,77400,77400,0
20250311,194400,96667864550,77400,77400,77400,77400,0
20250311,194300,96667864550,77400,77400,77400,77400,0
20250311,194200,96667864550,77400,77400,77400,77400,0
20250311,194100,96667864550,77400,77400,77400,77400,0
20250311,194000,96667864550,77400,77400,77400,77400,0
20250311,193900,96667864550,77400,77400,77400,77400,0
20250311,193800,96667864550,77400,77400,77400,77400,0
20250311,193700,96667864550,77400,77400,77400,77400,0
20250311,193600,96667864550,77400,77400,77400,77400,0
20250311,193500,96667864550,77400,77400,77400,77400,0
20250311,193400,96667864550,77400,77400,77400,77400,0
20250311,193300,96667864550,77400,77400,77400,77400,0
20250311,193200,96667864550,77400,77400,77400,77400,0
20250311,193100,96667864550,77400,77400,77400,77400,0
20250311,193000,96667864550,77400,77400,77400,77400,0
20250311,192900,96667864550,77400,77400,77400,77400,0
20250311,192800,96667864550,77400,77400,77400,77400,0
20250311,192700,96667864550,77400,77400,77400,77400,0
20250311,192600,96667864550,77400,77400,77400,77400,0
20250311,192500,96667864550,77400,77400,77400,77400,0
20250311,192400,96667864550,77400,77400,77400,77400,0
20250311,192300,96667864550,77400,77400,77400,77400,0
20250311,192200,96667864550,77400,77400,77400,77400,0
20250311,192100,96667864550,77400,77400,77400,77400,0
20250311,192000,96667864550,77400,77400,77400,77400,0
20250311,191900,96667864550,77400,77400,77400,77400,0
20250311,191800,96667864550,77400,77400,77400,77400,0
20250311,191700,96667864550,77400,77400,77400,77400,90389
20250311,191600,96667864550,77400,77400,77400,77400,0
20250311,191500,96667864550,77400,77400,77400,77400,0
20250311,191400,96667864550,77400,77400,77400,77400,0
20250311,191300,96667864550,77400,77400,77400,77400,0
20250311,191200,96667864550,77400,77400,77400,77400,0
20250311,191100,96667864550,77400,77400,77400,77400,0
20250311,191000,96667864550,77400,77400,77400,77400,0
20250311,190900,96667864550,77400,77400,77400,77400,0
20250311,190800,96667864550,77400,77400,77400,77400,0
20250311,190700,96667864550,77400,77400,77400,77400,0
20250311,190600,96667864550,77400,77400,77400,77400,0
20250311,190500,96667864550,77400,77400,77400,77400,0
20250311,190400,96667864550,77400,77400,77400,77400,0
20250311,190300,96667864550,77400,77400,77400,77400,0
20250311,190200,96667864550,77400,77400,77400,77400,0
20250311,190100,96667864550,77400,77400,77400,77400,0
20250311,190000,96667864550,77400,77400,77400,77400,0
20250311,185900,96667864550,77400,77400,77400,77400,0
20250311,185800,96667864550,77400,77400,77400,77400,0
20250311,185700,96667864550,77400,77400,77400,77400,0
20250311,185600,96667864550,77400,77400,77400,77400,0
20250311,185500,96667864550,77400,77400,77400,77400,0
20250311,185400,96667864550,77400,77400,77400,77400,0
20250311,185300,96667864550,77400,77400,77400,77400,0
20250311,185200,96667864550,77400,77400,77400,77400,0
20250311,185100,96667864550,77400,77400,77400,77400,0
20250311,185000,96667864550,77400,77400,77400,77400,0
20250311,184900,96667864550,77400,77400,77400,77400,0
20250311,184800,96667864550,77400,77400,77400,77400,0
20250311,184700,96667864550,77400,77400,77400,77400,90389
20250311,184600,96667864550,77400,77400,77400,77400,0
20250311,184500,96667864550,77400,77400,77400,77400,0
20250311,184400,96667864550,77400,77400,77400,77400,0
20250311,184300,96667864550,77400,77400,77400,77400,0
20250311,184200,96667864550,77400,77400,77400,77400,0
20250311,184100,96667864550,77400,77400,77400,77400,0
20250311,184000,96667864550,77400,77400,77400,77400,0
20250311,183900,96667864550,77400,77400,77400,77400,0
20250311,183800,96667864550,77400,77400,77400,77400,0
20250311,183700,96667864550,77400,77400,77400,77400,0
20250311,183600,96667864550,77400,77400,77400,77400,0
20250311,183500,96667864550,77400,77400,77400,77400,0
20250311,183400,96667864550,77400,77400,77400,77400,0
20250311,183300,96667864550,77400,77400,77400,77400,0
20250311,183200,96667864550,77400,77400,77400,77400,0
20250311,183100,96667864550,77400,77400,77400,77400,0
20250311,183000,96667864550,77400,77400,77400,77400,0
20250311,182900,96667864550,77400,77400,77400,77400,0
20250311,182800,96667864550,77400,77400,77400,77400,0
20250311,182700,96667864550,77400,77400,77400,77400,0
20250311,182600,96667864550,77400,77400,77400,77400,0
20250311,182500,96667864550,77400,77400,77400,77400,0
20250311,182400,96667864550,77400,77400,77400,77400,0
20250311,182300,96667864550,77400,77400,77400,77400,0
20250311,182200,96667864550,77400,77400,77400,77400,0
20250311,182100,96667864550,77400,77400,77400,77400,0
20250311,182000,96667864550,77400,77400,77400,77400,0
20250311,181900,96667864550,77400,77400,77400,77400,0
20250311,181800,96667864550,77400,77400,77400,77400,0
20250311,181700,96667864550,77400,77400,77400,77400,90389
20250311,181600,96667864550,77400,77400,77400,77400,0
20250311,181500,96667864550,77400,77400,77400,77400,0
20250311,181400,96667864550,77400,77400,77400,77400,0
20250311,181300,96667864550,77400,77400,77400,77400,0
20250311,181200,96667864550,77400,77400,77400,77400,0
20250311,181100,96667864550,77400,77400,77400,77400,0
20250311,181000,96667864550,77400,77400,77400,77400,0
20250311,180900,96667864550,77400,77400,77400,77400,0
20250311,180800,96667864550,77400,77400,77400,77400,0
20250311,180700,96667864550,77400,77400,77400,77400,0
20250311,180600,96667864550,77400,77400,77400,77400,0
20250311,180500,96667864550,77400,77400,77400,77400,0
20250311,180400,96667864550,77400,77400,77400,77400,0
20250311,180300,96667864550,77400,77400,77400,77400,0
20250311,180200,96667864550,77400,77400,77400,77400,0
20250311,180100,96667864550,77400,77400,77400,77400,0
20250311,180000,96667864550,77400,77400,77400,77400,0
20250311,175900,96667864550,77400,77400,77400,77400,0
20250311,175800,96667864550,77400,77400,77400,77400,0
20250311,175700,96667864550,77400,77400,77400,77400,0
20250311,175600,96667864550,77400,77400,77400,77400,0
20250311,175500,96667864550,77400,77400,77400,77400,0
20250311,175400,96667864550,77400,77400,77400,77400,0
20250311,175300,96667864550,77400,77400,77400,77400,0
20250311,175200,96667864550,77400,77400,77400,77400,0
20250311,175100,96667864550,77400,77400,77400,77400,0
20250311,175000,96667864550,77400,77400,77400,77400,0
20250311,174900,96667864550,77400,77400,77400,77400,0
20250311,174800,96667864550,77400,77400,77400,77400,0
20250311,174700,96667864550,77400,77400,77400,77400,90389
20250311,174600,96667864550,77400,77400,77400,77400,0
20250311,174500,96667864550,77400,77400,77400,77400,0
20250311,174400,96667864550,77400,77400,77400,77400,0
20250311,174300,96667864550,77400,77400,77400,77400,0
20250311,174200,96667864550,77400,77400,77400,77400,0
20250311,174100,96667864550,77400,77400,77400,77400,0
20250311,174000,96667864550,77400,77400,77400,77400,0
20250311,173900,96667864550,77400,77400,77400,77400,0
20250311,173800,96667864550,77400,77400,77400,77400,0
20250311,173700,96667864550,77400,77400,77400,77400,0
20250311,173600,96667864550,77400,77400,77400,77400,0
20250311,173500,96667864550,77400,77400,77400,77400,0
20250311,173400,96667864550,77400,77400,77400,77400,0
20250311,173300,96667864550,77400,77400,77400,77400,0
20250311,173200,96667864550,77400,77400,77400,77400,0
20250311,173100,96667864550,77400,77400,77400,77400,0
20250311,173000,96667864550,77400,77400,77400,77400,0
20250311,172900,96667864550,77400,77400,77400,77400,0
20250311,172800,96667864550,77400,77400,77400,77400,0
20250311,172700,96667864550,77400,77400,77400,77400,0
20250311,172600,96667864550,77400,77400,77400,77400,0
20250311,172500,96667864550,77400,77400,77400,77400,0
20250311,172400,96667864550,77400,77400,77400,77400,0
20250311,172300,96667864550,77400,77400,77400,77400,0
20250311,172200,96667864550,77400,77400,77400,77400,0
20250311,172100,96667864550,77400,77400,77400,77400,0
20250311,172000,96667864550,77400,77400,77400,77400,0
20250311,171900,96667864550,77400,77400,77400,77400,0
20250311,171800,96667864550,77400,77400,77400,77400,0
20250311,171700,96667864550,77400,77400,77400,77400,90389
20250311,171600,96667864550,77400,77400,77400,77400,0
20250311,171500,96667864550,77400,77400,77400,77400,0
20250311,171400,96667864550,77400,77400,77400,77400,0
20250311,171300,96667864550,77400,77400,77400,77400,0
20250311,171200,96667864550,77400,77400,77400,77400,0
20250311,171100,96667864550,77400,77400,77400,77400,0
20250311,171000,96667864550,77400,77400,77400,77400,0
20250311,170900,96667864550,77400,77400,77400,77400,0
20250311,170800,96667864550,77400,77400,77400,77400,0
20250311,170700,96667864550,77400,77400,77400,77400,0
20250311,170600,96667864550,77400,77400,77400,77400,0
20250311,170500,96667864550,77400,77400,77400,77400,0
20250311,170400,96667864550,77400,77400,77400,77400,0
20250311,170300,96667864550,77400,77400,77400,77400,0
20250311,170200,96667864550,77400,77400,77400,77400,0
20250311,170100,96667864550,77400,77400,77400,77400,0
20250311,170000,96667864550,77400,77400,77400,77400,0
20250311,165900,96667864550,77400,77400,77400,77400,0
20250311,165800,96667864550,77400,77400,77400,77400,0
20250311,165700,96667864550,77400,77400,77400,77400,0
20250311,165600,96667864550,77400,77400,77400,77400,0
20250311,165500,96667864550,77400,77400,77400,77400,0
20250311,165400,96667864550,77400,77400,77400,77400,0
20250311,165300,96667864550,77400,77400,77400,77400,0
20250311,165200,96667864550,77400,77400,77400,77400,0
20250311,165100,96667864550,77400,77400,77400,77400,0
20250311,165000,96667864550,77400,77400,77400,77400,0
20250311,164900,96667864550,77400,77400,77400,77400,0
20250311,164800,96667864550,77400,77400,77400,77400,0
20250311,164700,96667864550,77400,77400,77400,77400,90389
20250311,164600,96667864550,77400,77400,77400,77400,0
20250311,164500,96667864550,77400,77400,77400,77400,0
20250311,164400,96667864550,77400,77400,77400,77400,0
20250311,164300,96667864550,77400,77400,77400,77400,0
20250311,164200,96667864550,77400,77400,77400,77400,0
20250311,164100,96667864550,77400,77400,77400,77400,0
20250311,164000,96667864550,77400,77400,77400,77400,0
20250311,163900,96667864550,77400,77400,77400,77400,0
20250311,163800,96667864550,77400,77400,77400,77400,0
20250311,163700,96667864550,77400,77400,77400,77400,0
20250311,163600,96667864550,77400,77400,77400,77400,0
20250311,163500,96667864550,77400,77400,77400,77400,0
20250311,163400,96667864550,77400,77400,77400,77400,0
20250311,163300,96667864550,77400,77400,77400,77400,0
20250311,163200,96667864550,77400,77400,77400,77400,0
20250311,163100,96667864550,77400,77400,77400,77400,0
20250311,163000,96667864550,77400,77400,77400,77400,0
20250311,162900,96667864550,77400,77400,77400,77400,0
20250311,162800,96667864550,77400,77400,77400,77400,0
20250311,162700,96667864550,77400,77400,77400,77400,0
20250311,162600,96667864550,77400,77400,77400,77400,0
20250311,162500,96667864550,77400,77400,77400,77400,0
20250311,162400,96667864550,77400,77400,77400,77400,0
20250311,162300,96667864550,77400,77400,77400,77400,0
20250311,162200,96667864550,77400,77400,77400,77400,0
20250311,162100,96667864550,77400,77400,77400,77400,0
20250311,162000,96667864550,77400,77400,77400,77400,0
20250311,161900,96667864550,77400,77400,77400,77400,0
20250311,161800,96667864550,77400,77400,77400,77400,0
20250311,161700,96667864550,77400,77400,77400,77400,90389
20250311,161600,96667864550,77400,77400,77400,77400,0
20250311,161500,96667864550,77400,77400,77400,77400,0
20250311,161400,96667864550,77400,77400,77400,77400,0
20250311,161300,96667864550,77400,77400,77400,77400,0
20250311,161200,96667864550,77400,77400,77400,77400,0
20250311,161100,96667864550,77400,77400,77400,77400,0
20250311,161000,96667864550,77400,77400,77400,77400,0
20250311,160900,96667864550,77400,77400,77400,77400,0
20250311,160800,96667864550,77400,77400,77400,77400,0
20250311,160700,96667864550,77400,77400,77400,77400,0
20250311,160600,96667864550,77400,77400,77400,77400,0
20250311,160500,96667864550,77400,77400,77400,77400,0
20250311,160400,96667864550,77400,77400,77400,77400,0
20250311,160300,96667864550,77400,77400,77400,77400,0
20250311,160200,96667864550,77400,77400,77400,77400,0
20250311,160100,96667864550,77400,77400,77400,77400,0
20250311,160000,96667864550,77400,77400,77400,77400,0
20250311,155900,96667864550,77400,77400,77400,77400,0
20250311,155800,96667864550,77400,77400,77400,77400,0
20250311,155700,96667864550,77400,77400,77400,77400,0
20250311,155600,96667864550,77400,77400,77400,77400,0
20250311,155500,96667864550,77400,77400,77400,77400,0
20250311,155400,96667864550,77400,77400,77400,77400,0
20250311,155300,96667864550,77400,77400,77400,77400,0
20250311,155200,96667864550,77400,77400,77400,77400,0
20250311,155100,96667864550,77400,77400,77400,77400,0
20250311,155000,96667864550,77400,77400,77400,77400,0
20250311,154900,96667864550,77400,77400,77400,77400,0
20250311,154800,96667864550,77400,77400,77400,77400,0
20250311,154700,96667864550,77400,77400,77400,77400,90389
20250311,154600,96667864550,77400,77400,77400,77400,0
20250311,154500,96667864550,77400,77400,77400,77400,0
20250311,154400,96667864550,77400,77400,77400,77400,0
20250311,154300,96667864550,77400,77400,77400,77400,0
20250311,154200,96667864550,77400,77400,77400,77400,0
20250311,154100,96667864550,77400,77400,77400,77400,0
20250311,154000,96667864550,77400,77400,77400,77400,0
20250311,153900,96667864550,77400,77400,77400,77400,0
20250311,153800,96667864550,77400,77400,77400,77400,0
20250311,153700,96667864550,77400,77400,77400,77400,0
20250311,153600,96667864550,77400,77400,77400,77400,0
20250311,153500,96667864550,77400,77400,77400,77400,0
20250311,153400,96667864550,77400,77400,77400,77400,0
20250311,153300,96667864550,77400,77400,77400,77400,0
20250311,153200,96667864550,77400,77400,77400,77400,0
20250311,153100,96667864550,77400,77400,77400,77400,0
20250311,153000,96667864550,77400,77400,77400,77400,90389
20250311,152900,89671755950,77300,77300,77300,77300,0
20250311,152800,89671755950,77300,77300,77300,77300,0
20250311,152700,89671755950,77300,77300,77300,77300,0
20250311,152600,89671755950,77300,77300,77300,77300,0
20250311,152500,89671755950,77300,77300,77300,77300,0
20250311,152400,89671755950,77300,77300,77300,77300,0
20250311,152300,89671755950,77300,77300,77300,77300,0
20250311,152200,89671755950,77300,77300,77300,77300,0
20250311,152100,89671755950,77300,77300,77300,77300,0
20250311,152000,89671755950,77300,77300,77300,77300,0
20250311,151900,89671755950,77300,77300,77400,77200,2019
20250311,151800,89515783550,77300,77300,77300,77200,6222
20250311,151700,89035066550,77300,77300,77300,77200,1247
20250311,151600,88938716000,77200,77300,77300,77200,2745
20250311,151500,88726562900,77200,77300,77300,77200,1088
20250311,151400,88642490500,77200,77300,77300,77200,3363
20250311,151300,88382672000,77300,77200,77300,77100,8487
20250311,151200,87727563100,77200,77100,77200,77100,1734
20250311,151100,87593733200,77100,77200,77200,77100,2060
20250311,151000,87434775800,77200,77200,77200,77100,1319
20250311,150900,87333005700,77200,77100,77200,77100,353
20250311,150800,87305766300,77100,77200,77200,77100,486
20250311,150700,87268273700,77100,77100,77200,77100,435
20250311,150600,87234705200,77200,77200,77200,77100,744
20250311,150500,87177305600,77200,77100,77200,77100,3580
20250311,150400,86901248200,77100,77200,77200,77100,486
20250311,150300,86863772200,77200,77200,77200,77100,784
20250311,150200,86803302300,77200,77200,77200,77100,685
20250311,150100,86750459850,77200,77200,77200,77100,326
20250311,150000,86725301750,77100,77100,77200,77100,522
20250311,145900,86685044950,77100,77100,77200,77100,2227
20250311,145800,86513273350,77100,77200,77300,77100,2582
20250311,145700,86313941400,77200,77300,77300,77200,668
20250311,145600,86262367000,77300,77300,77400,77200,13975
20250311,145500,85182110000,77400,77400,77400,77300,777
20250311,145400,85122003450,77400,77300,77400,77300,1633
20250311,145300,84995707750,77400,77300,77400,77300,1425
20250311,145200,84885442050,77400,77400,77400,77300,1551
20250311,145100,84765447050,77300,77400,77400,77300,930
20250311,145000,84693512350,77300,77400,77400,77300,1322
20250311,144900,84591231450,77300,77400,77400,77300,693
20250311,144800,84537630650,77400,77300,77400,77300,1095
20250311,144700,84452901350,77300,77300,77400,77300,1532
20250311,144600,84334381350,77400,77300,77400,77300,997
20250311,144500,84257234500,77300,77300,77400,77300,1448
20250311,144400,84145218050,77400,77350,77400,77300,1191
20250311,144300,84053093600,77300,77350,77400,77300,1314
20250311,144200,83951432300,77300,77300,77400,77300,1038
20250311,144100,83871116500,77300,77300,77400,77300,1247
20250311,144000,83774640500,77300,77300,77400,77300,851
20250311,143900,83708793050,77400,77400,77450,77300,2503
20250311,143800,83515094050,77400,77500,77600,77400,11175
20250311,143700,82649539050,77600,77550,77600,77500,1312
20250311,143600,82547764450,77550,77500,77600,77400,2626
20250311,143500,82344190750,77500,77400,77500,77400,2075
20250311,143400,82183436550,77500,77400,77500,77400,1140
20250311,143300,82095104650,77400,77500,77500,77400,2621
20250311,143200,81892087550,77400,77400,77500,77300,4561
20250311,143100,81538967850,77400,77400,77400,77300,1165
20250311,143000,81448824850,77400,77300,77400,77300,829
20250311,142900,81384680150,77300,77300,77400,77300,1641
20250311,142800,81257711850,77300,77300,77400,77300,703
20250311,142700,81203309450,77300,77400,77500,77300,14239
20250311,142600,80101305050,77300,77400,77400,77300,1344
20250311,142500,79997325250,77400,77350,77400,77300,1253
20250311,142400,79900358350,77400,77300,77400,77300,1347
20250311,142300,79796140450,77400,77300,77400,77300,1356
20250311,142200,79691226950,77400,77300,77400,77300,1191
20250311,142100,79599078850,77400,77300,77400,77300,1528
20250311,142000,79480865250,77400,77400,77400,77300,1633
20250311,141900,79354560250,77300,77300,77400,77300,862
20250311,141800,79287856150,77300,77300,77400,77300,1461
20250311,141700,79174831150,77300,77200,77400,77200,3937
20250311,141600,78870497050,77300,77200,77300,77200,1140
20250311,141500,78782398800,77200,77300,77300,77200,1108
20250311,141400,78696772100,77200,77100,77300,77100,5322
20250311,141300,78285904300,77100,77100,77200,77100,963
20250311,141200,78211587500,77200,77100,77200,77100,1168
20250311,141100,78121466400,77100,77200,77200,77100,1800
20250311,141000,77982616300,77100,77200,77200,77100,955
20250311,140900,77908921750,77100,77100,77200,77100,1394
20250311,140800,77801343750,77100,77200,77200,77100,1422
20250311,140700,77691599750,77100,77100,77200,77000,6036
20250311,140600,77226119950,77000,77100,77200,77000,4934
20250311,140500,76845679400,77100,77300,77300,77100,4763
20250311,140400,76478033900,77200,77200,77300,77200,934
20250311,140300,76405875700,77200,77300,77300,77200,918
20250311,140200,76334940100,77300,77400,77500,77300,20424
20250311,140100,74755129400,77400,77400,77500,77400,2482
20250311,140000,74562899900,77400,77400,77500,77400,1340
20250311,135900,74459091400,77400,77500,77500,77400,1229
20250311,135800,74363878900,77400,77400,77500,77400,968
20250311,135700,74288899600,77400,77500,77500,77400,1983
20250311,135600,74135350300,77400,77400,77500,77400,962
20250311,135500,74060811950,77400,77400,77500,77400,1056
20250311,135400,73979019950,77400,77500,77500,77400,2178
20250311,135300,73810383350,77400,77500,77500,77400,1040
20250311,135200,73729818350,77400,77400,77500,77400,500
20250311,135100,73691106950,77500,77400,77500,77400,1911
20250311,135000,73543143850,77400,77400,77500,77400,2414
20250311,134900,73356175750,77400,77400,77500,77400,1877
20250311,134800,73210844350,77400,77400,77500,77400,787
20250311,134700,73149874950,77500,77400,77500,77400,3816
20250311,134600,72854463450,77400,77600,77600,77400,8075
20250311,134500,72228686650,77500,77500,77600,77500,1237
20250311,134400,72132728450,77500,77600,77600,77500,957
20250311,134300,72058481050,77600,77500,77600,77500,1140
20250311,134200,71970061050,77500,77600,77700,77500,6020
20250311,134100,71502971750,77600,77700,77700,77600,2472
20250311,134000,71311011450,77600,77700,77700,77600,1094
20250311,133900,71226011750,77700,77600,77700,77600,1394
20250311,133800,71117740750,77700,77600,77700,77500,2170
20250311,133700,70949338550,77500,77600,77600,77500,1354
20250311,133600,70844273450,77600,77550,77600,77500,1369
20250311,133500,70738071050,77600,77500,77600,77500,1238
20250311,133400,70642010650,77600,77600,77600,77500,1345
20250311,133300,70537660850,77600,77600,77600,77500,1499
20250311,133200,70421354950,77500,77500,77600,77500,986
20250311,133100,70344869900,77500,77600,77600,77500,1431
20250311,133000,70233837300,77600,77800,77800,77500,6982
20250311,132900,69691538850,77800,77600,77800,77600,1561
20250311,132800,69570245650,77600,77700,77700,77600,1403
20250311,132700,69461259050,77700,77600,77700,77600,1312
20250311,132600,69359347750,77600,77700,77700,77600,1296
20250311,132500,69258699150,77700,77600,77700,77600,834
20250311,132400,69193903400,77600,77600,77700,77600,1548
20250311,132300,69073710000,77700,77600,77700,77500,1557
20250311,132200,68952878200,77500,77400,77700,77400,18340
20250311,132100,67530505100,77500,77400,77500,77400,1390
20250311,132000,67422827600,77400,77400,77500,77400,2407
20250311,131900,67236445450,77450,77400,77500,77400,1541
20250311,131800,67117097300,77400,77500,77500,77400,1294
20250311,131700,67016886400,77400,77500,77500,77400,1028
20250311,131600,66937263800,77500,77400,77500,77400,2497
20250311,131500,66743922600,77500,77400,77500,77400,1145
20250311,131400,66655229600,77400,77400,77500,77400,2268
20250311,131300,66479633700,77400,77450,77500,77400,1197
20250311,131200,66386918650,77400,77400,77500,77400,1956
20250311,131100,66235459850,77400,77600,77600,77400,2979
20250311,131000,66004547350,77500,77600,77600,77500,888
20250311,130900,65935672950,77500,77500,77600,77500,1934
20250311,130800,65785708350,77500,77500,77600,77400,1756
20250311,130700,65649674450,77500,77400,77500,77400,2397
20250311,130600,65463996750,77500,77300,77500,77300,904
20250311,130500,65394019350,77400,77300,77400,77300,1530
20250311,130400,65275621150,77300,77400,77500,77300,4824
20250311,130300,64902157650,77400,77300,77400,77300,997
20250311,130200,64825037850,77300,77300,77400,77300,639
20250311,130100,64775589350,77300,77600,77600,77300,9970
20250311,130000,64003613250,77600,77500,77600,77500,1183
20250311,125900,63911843550,77600,77400,77600,77400,2692
20250311,125800,63703221650,77400,77500,77500,77400,995
20250311,125700,63626119650,77400,77500,77500,77400,1739
20250311,125600,63491390950,77500,77400,77500,77400,864
20250311,125500,63424459450,77500,77500,77500,77400,1302
20250311,125400,63323591800,77500,77400,77500,77400,1086
20250311,125300,63239450800,77400,77400,77500,77400,1076
20250311,125200,63156091450,77500,77400,77500,77400,839
20250311,125100,63091092950,77400,77500,77500,77400,966
20250311,125000,63016264850,77500,77400,77500,77400,1694
20250311,124900,62885059950,77400,77400,77500,77300,1632
20250311,124800,62758657350,77300,77300,77400,77300,1477
20250311,124700,62644380450,77400,77300,77400,77300,781
20250311,124600,62583947250,77400,77300,77400,77300,1358
20250311,124500,62478867900,77300,77400,77400,77300,821
20250311,124400,62415347400,77300,77500,77600,77300,5069
20250311,124300,62022745900,77500,77500,77500,77400,1042
20250311,124200,61941998800,77400,77500,77500,77400,1138
20250311,124100,61853863000,77400,77400,77500,77400,1260
20250311,124000,61756221000,77400,77500,77500,77400,1804
20250311,123900,61616522400,77500,77600,77600,77400,7070
20250311,123800,61068327100,77700,77650,77700,77600,860
20250311,123700,61001539400,77600,77700,77800,77600,8646
20250311,123600,60329695400,77700,77800,77800,77600,5212
20250311,123500,59924780400,77800,77600,77800,77600,2701
20250311,123400,59714948500,77600,77700,77700,77600,2357
20250311,123300,59531843500,77700,77600,77700,77600,1292
20250311,123200,59431473900,77600,77600,77700,77500,2114
20250311,123100,59267349800,77600,77600,77600,77500,932
20250311,123000,59195046750,77600,77700,77700,77500,5748
20250311,122900,58749024950,77600,77600,77700,77600,1310
20250311,122800,58647252950,77700,77600,77700,77600,1194
20250311,122700,58554515500,77700,77600,77700,77600,1342
20250311,122600,58450305750,77700,77600,77700,77600,1516
20250311,122500,58332586150,77700,77600,77700,77600,1965
20250311,122400,58180008350,77600,77600,77700,77600,6184
20250311,122300,57699948750,77600,77500,77600,77500,1108
20250311,122200,57613998650,77600,77500,77600,77500,1475
20250311,122100,57499614250,77500,77600,77600,77500,1230
20250311,122000,57404222750,77500,77500,77600,77500,1438
20250311,121900,57292704750,77500,77500,77600,77500,1929
20250311,121800,57143140650,77500,77500,77600,77500,1682
20250311,121700,57012675100,77600,77500,77600,77500,1702
20250311,121600,56880627800,77500,77500,77600,77500,6978
20250311,121500,56339657400,77600,77600,77600,77500,1841
20250311,121400,56196848650,77600,77550,77700,77500,1881
20250311,121300,56050881450,77500,77700,77700,77400,3405
20250311,121200,55786823850,77600,77500,77700,77500,6004
20250311,121100,55321060450,77500,77500,77700,77500,5431
20250311,121000,54899563350,77500,77500,77600,77500,1480
20250311,120900,54784738300,77500,77500,77600,77500,1803
20250311,120800,54644878550,77500,77500,77600,77400,3766
20250311,120700,54352963450,77500,77400,77600,77400,6458
20250311,120600,53852446750,77400,77300,77500,77300,3176
20250311,120500,53606622900,77300,77400,77400,77300,4360
20250311,120400,53269504600,77300,77300,77300,77200,1620
20250311,120300,53144293700,77300,77300,77300,77200,1892
20250311,120200,52998089800,77300,77100,77300,77100,1122
20250311,120100,52911447850,77200,77100,77200,77100,4623
20250311,120000,52554795050,77000,77100,77100,77000,1911
20250311,115900,52407475050,77100,77100,77100,77000,1099
20250311,115800,52322787650,77100,77100,77100,77000,1619
20250311,115700,52198013100,77050,77100,77100,77000,825
20250311,115600,52134436750,77100,77000,77100,77000,1992
20250311,115500,51980962350,77100,77000,77100,77000,2714
20250311,115400,51771922650,77000,77000,77000,76900,3675
20250311,115300,51488985250,77000,77000,77000,76900,1544
20250311,115200,51370111650,77000,77000,77000,76900,793
20250311,115100,51309078550,76900,77000,77000,76900,598
20250311,115000,51263046450,77000,76900,77000,76900,853
20250311,114900,51197395150,77000,76900,77000,76900,459
20250311,114800,51162063400,76900,77000,77000,76900,969
20250311,114700,51087508900,76900,77000,77000,76900,2823
20250311,114600,50870251250,76900,77100,77100,76900,1880
20250311,114500,50725487150,77000,77150,77200,77000,7378
20250311,114400,50156932650,77100,77200,77200,77100,1026
20250311,114300,50077773200,77150,77200,77200,77100,1075
20250311,114200,49994851000,77100,77200,77200,77100,688
20250311,114100,49941772200,77200,77200,77200,77100,1304
20250311,114000,49841205050,77200,77200,77200,77100,1217
20250311,113900,49747349250,77100,77200,77200,77100,1064
20250311,113800,49665265050,77200,77100,77200,77000,2638
20250311,113700,49461879350,77000,77200,77200,77000,1386
20250311,113600,49355019350,77100,77100,77200,77000,3238
20250311,113500,49105360450,77100,77100,77100,77000,480
20250311,113400,49068368650,77000,77100,77200,77000,4309
20250311,113300,48736184650,77200,77200,77200,77100,1960
20250311,113200,48585021850,77200,77200,77200,77100,854
20250311,113100,48519148350,77200,77100,77200,77100,1093
20250311,113000,48434845400,77200,77100,77200,77100,767
20250311,112900,48375663500,77100,77100,77200,77100,704
20250311,112800,48321342300,77200,77200,77200,77100,553
20250311,112700,48278665250,77100,76900,77200,76900,4419
20250311,112600,47938339900,77000,77100,77200,76900,5602
20250311,112500,47506762700,77100,77200,77200,77100,780
20250311,112400,47446598400,77200,77200,77200,77100,1283
20250311,112300,47347639500,77100,77200,77200,77100,593
20250311,112200,47301893200,77100,77200,77200,77100,1585
20250311,112100,47179672000,77200,77200,77200,77100,2201
20250311,112000,47009867000,77200,77000,77200,76900,2416
20250311,111900,46823686700,76900,77000,77000,76900,989
20250311,111800,46747602100,77000,76900,77000,76800,2928
20250311,111700,46522263700,76800,76900,76900,76800,1750
20250311,111600,46387746500,76800,76700,76900,76700,2775
20250311,111500,46174623000,76800,76800,76800,76700,2072
20250311,111400,46015621950,76800,76800,76800,76700,1974
20250311,111300,45864096900,76800,76800,76800,76700,2588
20250311,111200,45665514800,76800,76800,76900,76800,4681
20250311,111100,45305970800,76900,76800,76900,76800,1053
20250311,111000,45225070500,76800,76800,76900,76800,938
20250311,110900,45153011800,76800,76800,76900,76800,680
20250311,110800,45100754700,76800,76900,76900,76800,885
20250311,110700,45032753800,76900,76900,76900,76800,716
20250311,110600,44977735800,76800,76800,77000,76700,7500
20250311,110500,44401191100,76800,76800,76800,76700,1297
20250311,110400,44301608100,76700,76800,76800,76700,1173
20250311,110300,44211584500,76800,76800,76800,76700,841
20250311,110200,44147042000,76800,76800,76800,76700,1065
20250311,110100,44065314100,76800,76700,76800,76700,4003
20250311,110000,43758148750,76800,76800,76800,76700,1216
20250311,105900,43664836800,76800,76800,76800,76700,1223
20250311,105800,43570976300,76800,76800,76800,76700,1224
20250311,105700,43477013700,76700,76800,76800,76700,1989
20250311,105600,43324283200,76700,76800,76900,76700,2870
20250311,105500,43103856700,76800,76900,77000,76800,4916
20250311,105400,42725837550,76900,77000,77000,76900,1262
20250311,105300,42628736650,77000,77000,77000,76900,792
20250311,105200,42567790950,77000,76900,77000,76900,527
20250311,105100,42527249350,76900,76950,77000,76900,1239
20250311,105000,42431964000,76900,77000,77000,76900,588
20250311,104900,42386739050,76900,76700,77000,76700,5522
20250311,104800,41962277350,76800,76800,76800,76700,891
20250311,104700,41893876850,76800,76800,76800,76800,344
20250311,104600,41867457650,76800,76700,76800,76700,1268
20250311,104500,41770117700,76800,76800,76800,76700,410
20250311,104400,41738647100,76750,76800,76800,76750,479
20250311,104300,41701861000,76800,76700,76800,76700,1838
20250311,104200,41560747300,76700,76800,76800,76700,353
20250311,104100,41533637550,76800,76800,76900,76700,2858
20250311,104000,41314131150,76900,76800,76900,76700,2527
20250311,103900,41119995450,76800,76800,76800,76700,678
20250311,103800,41067947950,76800,76900,76900,76700,8374
20250311,103700,40424815950,76900,76900,76900,76800,747
20250311,103600,40367427350,76900,76800,76900,76800,366
20250311,103500,40339292850,76900,76900,76900,76800,566
20250311,103400,40295800050,76900,76900,76900,76800,502
20250311,103300,40257209950,76900,76900,76900,76800,410
20250311,103200,40225702450,76900,76900,76900,76800,532
20250311,103100,40184796150,76900,77000,77000,76800,4114
20250311,103000,39868512300,77000,76950,77000,76900,1556
20250311,102900,39748753650,76900,77000,77000,76900,1087
20250311,102800,39665146750,77000,77000,77000,76900,1208
20250311,102700,39572235150,76900,76950,77000,76900,393
20250311,102600,39542003950,77000,77000,77000,76900,121
20250311,102500,39532687100,77000,76700,77000,76700,3147
20250311,102400,39290810600,76700,76800,76800,76700,1160
20250311,102300,39201824850,76700,76800,76800,76700,6930
20250311,102200,38670283150,76800,76750,76900,76700,7417
20250311,102100,38101181800,76800,76900,76900,76700,1098
20250311,102000,38016798700,76900,76800,76900,76800,7484
20250311,101900,37441949400,76800,76800,76900,76800,6155
20250311,101800,36969180800,76800,76800,76800,76700,1570
20250311,101700,36848725450,76800,76800,76800,76700,982
20250311,101600,36773382900,76800,76900,76900,76700,939
20250311,101500,36701327700,76900,76800,76900,76750,1939
20250311,101400,36552396400,76800,76800,76800,76600,6204
20250311,101300,36076459200,76800,76800,76800,76700,1558
20250311,101200,35956942600,76800,76700,76800,76700,920
20250311,101100,35886334600,76800,76850,76900,76700,1320
20250311,101000,35784958000,76800,76700,77000,76600,6431
20250311,100900,35291198200,76700,76700,76700,76600,614
20250311,100800,35244134500,76700,76600,76700,76600,1479
20250311,100700,35130800100,76600,76700,76800,76600,7505
20250311,100600,34555456700,76800,77000,77000,76700,5790
20250311,100500,34110450550,77000,76800,77000,76800,6023
20250311,100400,33647493550,76700,76800,76800,76700,1676
20250311,100300,33518866750,76700,76800,76800,76700,1427
20250311,100200,33409306550,76800,76800,76800,76700,1456
20250311,100100,33297565350,76800,76900,76900,76700,4452
20250311,100000,32955818250,76800,76800,76900,76700,8479
20250311,095900,32304529250,76800,76700,76800,76700,602
20250311,095800,32258323750,76700,76700,76800,76600,4675
20250311,095700,31899726550,76700,76700,76700,76600,596
20250311,095600,31854036000,76600,76600,76700,76600,897
20250311,095500,31785295600,76650,76700,76800,76600,2620
20250311,095400,31584395900,76600,76650,76700,76600,1670
20250311,095300,31456454700,76600,76700,76700,76500,8888
20250311,095200,30775553900,76600,76700,76800,76600,4924
20250311,095100,30397934550,76700,76900,76900,76700,5115
20250311,095000,30005294750,76900,76850,76900,76700,7650
20250311,094900,29417816900,76900,76900,77000,76800,4726
20250311,094800,29054684850,77000,77000,77100,76900,2555
20250311,094700,28857951200,77000,76900,77100,76900,5660
20250311,094600,28422357800,77100,77100,77200,76900,23211
20250311,094500,26634345200,77100,77100,77100,77000,697
20250311,094400,26580626100,77000,77100,77200,77000,12411
20250311,094300,25623865200,77200,77200,77200,77100,3635
20250311,094200,25343367600,77100,77200,77200,77100,2209
20250311,094100,25172857700,77200,77200,77200,77100,8025
20250311,094000,24553854150,77200,77200,77200,77100,6317
20250311,093900,24066342150,77200,77300,77300,77200,9809
20250311,093800,23308855450,77300,77300,77300,77200,694
20250311,093700,23255253700,77300,77300,77300,77200,1204
20250311,093600,23162220400,77250,77300,77300,77200,2171
20250311,093500,22994511100,77300,77300,77300,77200,1642
20250311,093400,22867599050,77300,77300,77300,77200,1757
20250311,093300,22731799550,77300,77300,77350,77200,2187
20250311,093200,22562774350,77300,77300,77300,77200,970
20250311,093100,22487806800,77300,77300,77300,77100,10664
20250311,093000,21664561100,77200,77300,77300,77200,5784
20250311,092900,21217473000,77300,77300,77300,77200,433
20250311,092800,21184002850,77300,77300,77300,77200,2140
20250311,092700,21018673950,77300,77400,77500,77200,9880
20250311,092600,20254588350,77400,77300,77400,77300,2071
20250311,092500,20094320250,77300,77300,77400,77200,6471
20250311,092400,19593878000,77300,77300,77300,77200,1170
20250311,092300,19503474050,77200,77300,77400,77200,4610
20250311,092200,19147219900,77300,77300,77300,77200,2126
20250311,092100,18982897600,77300,77200,77300,77100,5923
20250311,092000,18525530750,77200,77200,77200,77100,2020
20250311,091900,18369687300,77200,77500,77500,77100,10799
20250311,091800,17534802700,77600,77600,77600,77500,1903
20250311,091700,17387296050,77600,77400,77600,77300,3867
20250311,091600,17087804150,77400,77500,77600,77300,14359
20250311,091500,15975261950,77500,77500,77500,77300,10252
20250311,091400,15181613450,77500,77500,77500,77400,1231
20250311,091300,15086256850,77500,77500,77600,77400,4186
20250311,091200,14762091900,77400,77700,77700,77300,18470
20250311,091100,13330611000,77600,77900,77900,77600,3958
20250311,091000,13022891850,77800,77800,77900,77600,10872
20250311,090900,12177743650,77800,77800,78100,77800,5855
20250311,090800,11721443250,77800,78100,78100,77800,7236
20250311,090700,11156967850,78000,78200,78200,78000,6585
20250311,090600,10642844700,78100,78000,78200,77800,11069
20250311,090500,9778956300,78000,77800,78100,77700,13023
20250311,090400,8763857900,77700,78000,78100,77700,8839
20250311,090300,8074721300,78000,78200,78300,77900,11206
20250311,090200,7199234700,78200,78300,78300,78200,7578
20250311,090100,6606252100,78300,78000,78300,78000,23889
20250311,090000,4738518500,77900,78000,78000,77500,60814
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201700 96667864550 77400 77400 77400 77400 90389
3 20250311 201600 96667864550 77400 77400 77400 77400 0
4 20250311 201500 96667864550 77400 77400 77400 77400 0
5 20250311 201400 96667864550 77400 77400 77400 77400 0
6 20250311 201300 96667864550 77400 77400 77400 77400 0
7 20250311 201200 96667864550 77400 77400 77400 77400 0
8 20250311 201100 96667864550 77400 77400 77400 77400 0
9 20250311 201000 96667864550 77400 77400 77400 77400 0
10 20250311 200900 96667864550 77400 77400 77400 77400 0
11 20250311 200800 96667864550 77400 77400 77400 77400 0
12 20250311 200700 96667864550 77400 77400 77400 77400 0
13 20250311 200600 96667864550 77400 77400 77400 77400 0
14 20250311 200500 96667864550 77400 77400 77400 77400 0
15 20250311 200400 96667864550 77400 77400 77400 77400 0
16 20250311 200300 96667864550 77400 77400 77400 77400 0
17 20250311 200200 96667864550 77400 77400 77400 77400 0
18 20250311 200100 96667864550 77400 77400 77400 77400 0
19 20250311 200000 96667864550 77400 77400 77400 77400 0
20 20250311 195900 96667864550 77400 77400 77400 77400 0
21 20250311 195800 96667864550 77400 77400 77400 77400 0
22 20250311 195700 96667864550 77400 77400 77400 77400 0
23 20250311 195600 96667864550 77400 77400 77400 77400 0
24 20250311 195500 96667864550 77400 77400 77400 77400 0
25 20250311 195400 96667864550 77400 77400 77400 77400 0
26 20250311 195300 96667864550 77400 77400 77400 77400 0
27 20250311 195200 96667864550 77400 77400 77400 77400 0
28 20250311 195100 96667864550 77400 77400 77400 77400 0
29 20250311 195000 96667864550 77400 77400 77400 77400 0
30 20250311 194900 96667864550 77400 77400 77400 77400 0
31 20250311 194800 96667864550 77400 77400 77400 77400 0
32 20250311 194700 96667864550 77400 77400 77400 77400 90389
33 20250311 194600 96667864550 77400 77400 77400 77400 0
34 20250311 194500 96667864550 77400 77400 77400 77400 0
35 20250311 194400 96667864550 77400 77400 77400 77400 0
36 20250311 194300 96667864550 77400 77400 77400 77400 0
37 20250311 194200 96667864550 77400 77400 77400 77400 0
38 20250311 194100 96667864550 77400 77400 77400 77400 0
39 20250311 194000 96667864550 77400 77400 77400 77400 0
40 20250311 193900 96667864550 77400 77400 77400 77400 0
41 20250311 193800 96667864550 77400 77400 77400 77400 0
42 20250311 193700 96667864550 77400 77400 77400 77400 0
43 20250311 193600 96667864550 77400 77400 77400 77400 0
44 20250311 193500 96667864550 77400 77400 77400 77400 0
45 20250311 193400 96667864550 77400 77400 77400 77400 0
46 20250311 193300 96667864550 77400 77400 77400 77400 0
47 20250311 193200 96667864550 77400 77400 77400 77400 0
48 20250311 193100 96667864550 77400 77400 77400 77400 0
49 20250311 193000 96667864550 77400 77400 77400 77400 0
50 20250311 192900 96667864550 77400 77400 77400 77400 0
51 20250311 192800 96667864550 77400 77400 77400 77400 0
52 20250311 192700 96667864550 77400 77400 77400 77400 0
53 20250311 192600 96667864550 77400 77400 77400 77400 0
54 20250311 192500 96667864550 77400 77400 77400 77400 0
55 20250311 192400 96667864550 77400 77400 77400 77400 0
56 20250311 192300 96667864550 77400 77400 77400 77400 0
57 20250311 192200 96667864550 77400 77400 77400 77400 0
58 20250311 192100 96667864550 77400 77400 77400 77400 0
59 20250311 192000 96667864550 77400 77400 77400 77400 0
60 20250311 191900 96667864550 77400 77400 77400 77400 0
61 20250311 191800 96667864550 77400 77400 77400 77400 0
62 20250311 191700 96667864550 77400 77400 77400 77400 90389
63 20250311 191600 96667864550 77400 77400 77400 77400 0
64 20250311 191500 96667864550 77400 77400 77400 77400 0
65 20250311 191400 96667864550 77400 77400 77400 77400 0
66 20250311 191300 96667864550 77400 77400 77400 77400 0
67 20250311 191200 96667864550 77400 77400 77400 77400 0
68 20250311 191100 96667864550 77400 77400 77400 77400 0
69 20250311 191000 96667864550 77400 77400 77400 77400 0
70 20250311 190900 96667864550 77400 77400 77400 77400 0
71 20250311 190800 96667864550 77400 77400 77400 77400 0
72 20250311 190700 96667864550 77400 77400 77400 77400 0
73 20250311 190600 96667864550 77400 77400 77400 77400 0
74 20250311 190500 96667864550 77400 77400 77400 77400 0
75 20250311 190400 96667864550 77400 77400 77400 77400 0
76 20250311 190300 96667864550 77400 77400 77400 77400 0
77 20250311 190200 96667864550 77400 77400 77400 77400 0
78 20250311 190100 96667864550 77400 77400 77400 77400 0
79 20250311 190000 96667864550 77400 77400 77400 77400 0
80 20250311 185900 96667864550 77400 77400 77400 77400 0
81 20250311 185800 96667864550 77400 77400 77400 77400 0
82 20250311 185700 96667864550 77400 77400 77400 77400 0
83 20250311 185600 96667864550 77400 77400 77400 77400 0
84 20250311 185500 96667864550 77400 77400 77400 77400 0
85 20250311 185400 96667864550 77400 77400 77400 77400 0
86 20250311 185300 96667864550 77400 77400 77400 77400 0
87 20250311 185200 96667864550 77400 77400 77400 77400 0
88 20250311 185100 96667864550 77400 77400 77400 77400 0
89 20250311 185000 96667864550 77400 77400 77400 77400 0
90 20250311 184900 96667864550 77400 77400 77400 77400 0
91 20250311 184800 96667864550 77400 77400 77400 77400 0
92 20250311 184700 96667864550 77400 77400 77400 77400 90389
93 20250311 184600 96667864550 77400 77400 77400 77400 0
94 20250311 184500 96667864550 77400 77400 77400 77400 0
95 20250311 184400 96667864550 77400 77400 77400 77400 0
96 20250311 184300 96667864550 77400 77400 77400 77400 0
97 20250311 184200 96667864550 77400 77400 77400 77400 0
98 20250311 184100 96667864550 77400 77400 77400 77400 0
99 20250311 184000 96667864550 77400 77400 77400 77400 0
100 20250311 183900 96667864550 77400 77400 77400 77400 0
101 20250311 183800 96667864550 77400 77400 77400 77400 0
102 20250311 183700 96667864550 77400 77400 77400 77400 0
103 20250311 183600 96667864550 77400 77400 77400 77400 0
104 20250311 183500 96667864550 77400 77400 77400 77400 0
105 20250311 183400 96667864550 77400 77400 77400 77400 0
106 20250311 183300 96667864550 77400 77400 77400 77400 0
107 20250311 183200 96667864550 77400 77400 77400 77400 0
108 20250311 183100 96667864550 77400 77400 77400 77400 0
109 20250311 183000 96667864550 77400 77400 77400 77400 0
110 20250311 182900 96667864550 77400 77400 77400 77400 0
111 20250311 182800 96667864550 77400 77400 77400 77400 0
112 20250311 182700 96667864550 77400 77400 77400 77400 0
113 20250311 182600 96667864550 77400 77400 77400 77400 0
114 20250311 182500 96667864550 77400 77400 77400 77400 0
115 20250311 182400 96667864550 77400 77400 77400 77400 0
116 20250311 182300 96667864550 77400 77400 77400 77400 0
117 20250311 182200 96667864550 77400 77400 77400 77400 0
118 20250311 182100 96667864550 77400 77400 77400 77400 0
119 20250311 182000 96667864550 77400 77400 77400 77400 0
120 20250311 181900 96667864550 77400 77400 77400 77400 0
121 20250311 181800 96667864550 77400 77400 77400 77400 0
122 20250311 181700 96667864550 77400 77400 77400 77400 90389
123 20250311 181600 96667864550 77400 77400 77400 77400 0
124 20250311 181500 96667864550 77400 77400 77400 77400 0
125 20250311 181400 96667864550 77400 77400 77400 77400 0
126 20250311 181300 96667864550 77400 77400 77400 77400 0
127 20250311 181200 96667864550 77400 77400 77400 77400 0
128 20250311 181100 96667864550 77400 77400 77400 77400 0
129 20250311 181000 96667864550 77400 77400 77400 77400 0
130 20250311 180900 96667864550 77400 77400 77400 77400 0
131 20250311 180800 96667864550 77400 77400 77400 77400 0
132 20250311 180700 96667864550 77400 77400 77400 77400 0
133 20250311 180600 96667864550 77400 77400 77400 77400 0
134 20250311 180500 96667864550 77400 77400 77400 77400 0
135 20250311 180400 96667864550 77400 77400 77400 77400 0
136 20250311 180300 96667864550 77400 77400 77400 77400 0
137 20250311 180200 96667864550 77400 77400 77400 77400 0
138 20250311 180100 96667864550 77400 77400 77400 77400 0
139 20250311 180000 96667864550 77400 77400 77400 77400 0
140 20250311 175900 96667864550 77400 77400 77400 77400 0
141 20250311 175800 96667864550 77400 77400 77400 77400 0
142 20250311 175700 96667864550 77400 77400 77400 77400 0
143 20250311 175600 96667864550 77400 77400 77400 77400 0
144 20250311 175500 96667864550 77400 77400 77400 77400 0
145 20250311 175400 96667864550 77400 77400 77400 77400 0
146 20250311 175300 96667864550 77400 77400 77400 77400 0
147 20250311 175200 96667864550 77400 77400 77400 77400 0
148 20250311 175100 96667864550 77400 77400 77400 77400 0
149 20250311 175000 96667864550 77400 77400 77400 77400 0
150 20250311 174900 96667864550 77400 77400 77400 77400 0
151 20250311 174800 96667864550 77400 77400 77400 77400 0
152 20250311 174700 96667864550 77400 77400 77400 77400 90389
153 20250311 174600 96667864550 77400 77400 77400 77400 0
154 20250311 174500 96667864550 77400 77400 77400 77400 0
155 20250311 174400 96667864550 77400 77400 77400 77400 0
156 20250311 174300 96667864550 77400 77400 77400 77400 0
157 20250311 174200 96667864550 77400 77400 77400 77400 0
158 20250311 174100 96667864550 77400 77400 77400 77400 0
159 20250311 174000 96667864550 77400 77400 77400 77400 0
160 20250311 173900 96667864550 77400 77400 77400 77400 0
161 20250311 173800 96667864550 77400 77400 77400 77400 0
162 20250311 173700 96667864550 77400 77400 77400 77400 0
163 20250311 173600 96667864550 77400 77400 77400 77400 0
164 20250311 173500 96667864550 77400 77400 77400 77400 0
165 20250311 173400 96667864550 77400 77400 77400 77400 0
166 20250311 173300 96667864550 77400 77400 77400 77400 0
167 20250311 173200 96667864550 77400 77400 77400 77400 0
168 20250311 173100 96667864550 77400 77400 77400 77400 0
169 20250311 173000 96667864550 77400 77400 77400 77400 0
170 20250311 172900 96667864550 77400 77400 77400 77400 0
171 20250311 172800 96667864550 77400 77400 77400 77400 0
172 20250311 172700 96667864550 77400 77400 77400 77400 0
173 20250311 172600 96667864550 77400 77400 77400 77400 0
174 20250311 172500 96667864550 77400 77400 77400 77400 0
175 20250311 172400 96667864550 77400 77400 77400 77400 0
176 20250311 172300 96667864550 77400 77400 77400 77400 0
177 20250311 172200 96667864550 77400 77400 77400 77400 0
178 20250311 172100 96667864550 77400 77400 77400 77400 0
179 20250311 172000 96667864550 77400 77400 77400 77400 0
180 20250311 171900 96667864550 77400 77400 77400 77400 0
181 20250311 171800 96667864550 77400 77400 77400 77400 0
182 20250311 171700 96667864550 77400 77400 77400 77400 90389
183 20250311 171600 96667864550 77400 77400 77400 77400 0
184 20250311 171500 96667864550 77400 77400 77400 77400 0
185 20250311 171400 96667864550 77400 77400 77400 77400 0
186 20250311 171300 96667864550 77400 77400 77400 77400 0
187 20250311 171200 96667864550 77400 77400 77400 77400 0
188 20250311 171100 96667864550 77400 77400 77400 77400 0
189 20250311 171000 96667864550 77400 77400 77400 77400 0
190 20250311 170900 96667864550 77400 77400 77400 77400 0
191 20250311 170800 96667864550 77400 77400 77400 77400 0
192 20250311 170700 96667864550 77400 77400 77400 77400 0
193 20250311 170600 96667864550 77400 77400 77400 77400 0
194 20250311 170500 96667864550 77400 77400 77400 77400 0
195 20250311 170400 96667864550 77400 77400 77400 77400 0
196 20250311 170300 96667864550 77400 77400 77400 77400 0
197 20250311 170200 96667864550 77400 77400 77400 77400 0
198 20250311 170100 96667864550 77400 77400 77400 77400 0
199 20250311 170000 96667864550 77400 77400 77400 77400 0
200 20250311 165900 96667864550 77400 77400 77400 77400 0
201 20250311 165800 96667864550 77400 77400 77400 77400 0
202 20250311 165700 96667864550 77400 77400 77400 77400 0
203 20250311 165600 96667864550 77400 77400 77400 77400 0
204 20250311 165500 96667864550 77400 77400 77400 77400 0
205 20250311 165400 96667864550 77400 77400 77400 77400 0
206 20250311 165300 96667864550 77400 77400 77400 77400 0
207 20250311 165200 96667864550 77400 77400 77400 77400 0
208 20250311 165100 96667864550 77400 77400 77400 77400 0
209 20250311 165000 96667864550 77400 77400 77400 77400 0
210 20250311 164900 96667864550 77400 77400 77400 77400 0
211 20250311 164800 96667864550 77400 77400 77400 77400 0
212 20250311 164700 96667864550 77400 77400 77400 77400 90389
213 20250311 164600 96667864550 77400 77400 77400 77400 0
214 20250311 164500 96667864550 77400 77400 77400 77400 0
215 20250311 164400 96667864550 77400 77400 77400 77400 0
216 20250311 164300 96667864550 77400 77400 77400 77400 0
217 20250311 164200 96667864550 77400 77400 77400 77400 0
218 20250311 164100 96667864550 77400 77400 77400 77400 0
219 20250311 164000 96667864550 77400 77400 77400 77400 0
220 20250311 163900 96667864550 77400 77400 77400 77400 0
221 20250311 163800 96667864550 77400 77400 77400 77400 0
222 20250311 163700 96667864550 77400 77400 77400 77400 0
223 20250311 163600 96667864550 77400 77400 77400 77400 0
224 20250311 163500 96667864550 77400 77400 77400 77400 0
225 20250311 163400 96667864550 77400 77400 77400 77400 0
226 20250311 163300 96667864550 77400 77400 77400 77400 0
227 20250311 163200 96667864550 77400 77400 77400 77400 0
228 20250311 163100 96667864550 77400 77400 77400 77400 0
229 20250311 163000 96667864550 77400 77400 77400 77400 0
230 20250311 162900 96667864550 77400 77400 77400 77400 0
231 20250311 162800 96667864550 77400 77400 77400 77400 0
232 20250311 162700 96667864550 77400 77400 77400 77400 0
233 20250311 162600 96667864550 77400 77400 77400 77400 0
234 20250311 162500 96667864550 77400 77400 77400 77400 0
235 20250311 162400 96667864550 77400 77400 77400 77400 0
236 20250311 162300 96667864550 77400 77400 77400 77400 0
237 20250311 162200 96667864550 77400 77400 77400 77400 0
238 20250311 162100 96667864550 77400 77400 77400 77400 0
239 20250311 162000 96667864550 77400 77400 77400 77400 0
240 20250311 161900 96667864550 77400 77400 77400 77400 0
241 20250311 161800 96667864550 77400 77400 77400 77400 0
242 20250311 161700 96667864550 77400 77400 77400 77400 90389
243 20250311 161600 96667864550 77400 77400 77400 77400 0
244 20250311 161500 96667864550 77400 77400 77400 77400 0
245 20250311 161400 96667864550 77400 77400 77400 77400 0
246 20250311 161300 96667864550 77400 77400 77400 77400 0
247 20250311 161200 96667864550 77400 77400 77400 77400 0
248 20250311 161100 96667864550 77400 77400 77400 77400 0
249 20250311 161000 96667864550 77400 77400 77400 77400 0
250 20250311 160900 96667864550 77400 77400 77400 77400 0
251 20250311 160800 96667864550 77400 77400 77400 77400 0
252 20250311 160700 96667864550 77400 77400 77400 77400 0
253 20250311 160600 96667864550 77400 77400 77400 77400 0
254 20250311 160500 96667864550 77400 77400 77400 77400 0
255 20250311 160400 96667864550 77400 77400 77400 77400 0
256 20250311 160300 96667864550 77400 77400 77400 77400 0
257 20250311 160200 96667864550 77400 77400 77400 77400 0
258 20250311 160100 96667864550 77400 77400 77400 77400 0
259 20250311 160000 96667864550 77400 77400 77400 77400 0
260 20250311 155900 96667864550 77400 77400 77400 77400 0
261 20250311 155800 96667864550 77400 77400 77400 77400 0
262 20250311 155700 96667864550 77400 77400 77400 77400 0
263 20250311 155600 96667864550 77400 77400 77400 77400 0
264 20250311 155500 96667864550 77400 77400 77400 77400 0
265 20250311 155400 96667864550 77400 77400 77400 77400 0
266 20250311 155300 96667864550 77400 77400 77400 77400 0
267 20250311 155200 96667864550 77400 77400 77400 77400 0
268 20250311 155100 96667864550 77400 77400 77400 77400 0
269 20250311 155000 96667864550 77400 77400 77400 77400 0
270 20250311 154900 96667864550 77400 77400 77400 77400 0
271 20250311 154800 96667864550 77400 77400 77400 77400 0
272 20250311 154700 96667864550 77400 77400 77400 77400 90389
273 20250311 154600 96667864550 77400 77400 77400 77400 0
274 20250311 154500 96667864550 77400 77400 77400 77400 0
275 20250311 154400 96667864550 77400 77400 77400 77400 0
276 20250311 154300 96667864550 77400 77400 77400 77400 0
277 20250311 154200 96667864550 77400 77400 77400 77400 0
278 20250311 154100 96667864550 77400 77400 77400 77400 0
279 20250311 154000 96667864550 77400 77400 77400 77400 0
280 20250311 153900 96667864550 77400 77400 77400 77400 0
281 20250311 153800 96667864550 77400 77400 77400 77400 0
282 20250311 153700 96667864550 77400 77400 77400 77400 0
283 20250311 153600 96667864550 77400 77400 77400 77400 0
284 20250311 153500 96667864550 77400 77400 77400 77400 0
285 20250311 153400 96667864550 77400 77400 77400 77400 0
286 20250311 153300 96667864550 77400 77400 77400 77400 0
287 20250311 153200 96667864550 77400 77400 77400 77400 0
288 20250311 153100 96667864550 77400 77400 77400 77400 0
289 20250311 153000 96667864550 77400 77400 77400 77400 90389
290 20250311 152900 89671755950 77300 77300 77300 77300 0
291 20250311 152800 89671755950 77300 77300 77300 77300 0
292 20250311 152700 89671755950 77300 77300 77300 77300 0
293 20250311 152600 89671755950 77300 77300 77300 77300 0
294 20250311 152500 89671755950 77300 77300 77300 77300 0
295 20250311 152400 89671755950 77300 77300 77300 77300 0
296 20250311 152300 89671755950 77300 77300 77300 77300 0
297 20250311 152200 89671755950 77300 77300 77300 77300 0
298 20250311 152100 89671755950 77300 77300 77300 77300 0
299 20250311 152000 89671755950 77300 77300 77300 77300 0
300 20250311 151900 89671755950 77300 77300 77400 77200 2019
301 20250311 151800 89515783550 77300 77300 77300 77200 6222
302 20250311 151700 89035066550 77300 77300 77300 77200 1247
303 20250311 151600 88938716000 77200 77300 77300 77200 2745
304 20250311 151500 88726562900 77200 77300 77300 77200 1088
305 20250311 151400 88642490500 77200 77300 77300 77200 3363
306 20250311 151300 88382672000 77300 77200 77300 77100 8487
307 20250311 151200 87727563100 77200 77100 77200 77100 1734
308 20250311 151100 87593733200 77100 77200 77200 77100 2060
309 20250311 151000 87434775800 77200 77200 77200 77100 1319
310 20250311 150900 87333005700 77200 77100 77200 77100 353
311 20250311 150800 87305766300 77100 77200 77200 77100 486
312 20250311 150700 87268273700 77100 77100 77200 77100 435
313 20250311 150600 87234705200 77200 77200 77200 77100 744
314 20250311 150500 87177305600 77200 77100 77200 77100 3580
315 20250311 150400 86901248200 77100 77200 77200 77100 486
316 20250311 150300 86863772200 77200 77200 77200 77100 784
317 20250311 150200 86803302300 77200 77200 77200 77100 685
318 20250311 150100 86750459850 77200 77200 77200 77100 326
319 20250311 150000 86725301750 77100 77100 77200 77100 522
320 20250311 145900 86685044950 77100 77100 77200 77100 2227
321 20250311 145800 86513273350 77100 77200 77300 77100 2582
322 20250311 145700 86313941400 77200 77300 77300 77200 668
323 20250311 145600 86262367000 77300 77300 77400 77200 13975
324 20250311 145500 85182110000 77400 77400 77400 77300 777
325 20250311 145400 85122003450 77400 77300 77400 77300 1633
326 20250311 145300 84995707750 77400 77300 77400 77300 1425
327 20250311 145200 84885442050 77400 77400 77400 77300 1551
328 20250311 145100 84765447050 77300 77400 77400 77300 930
329 20250311 145000 84693512350 77300 77400 77400 77300 1322
330 20250311 144900 84591231450 77300 77400 77400 77300 693
331 20250311 144800 84537630650 77400 77300 77400 77300 1095
332 20250311 144700 84452901350 77300 77300 77400 77300 1532
333 20250311 144600 84334381350 77400 77300 77400 77300 997
334 20250311 144500 84257234500 77300 77300 77400 77300 1448
335 20250311 144400 84145218050 77400 77350 77400 77300 1191
336 20250311 144300 84053093600 77300 77350 77400 77300 1314
337 20250311 144200 83951432300 77300 77300 77400 77300 1038
338 20250311 144100 83871116500 77300 77300 77400 77300 1247
339 20250311 144000 83774640500 77300 77300 77400 77300 851
340 20250311 143900 83708793050 77400 77400 77450 77300 2503
341 20250311 143800 83515094050 77400 77500 77600 77400 11175
342 20250311 143700 82649539050 77600 77550 77600 77500 1312
343 20250311 143600 82547764450 77550 77500 77600 77400 2626
344 20250311 143500 82344190750 77500 77400 77500 77400 2075
345 20250311 143400 82183436550 77500 77400 77500 77400 1140
346 20250311 143300 82095104650 77400 77500 77500 77400 2621
347 20250311 143200 81892087550 77400 77400 77500 77300 4561
348 20250311 143100 81538967850 77400 77400 77400 77300 1165
349 20250311 143000 81448824850 77400 77300 77400 77300 829
350 20250311 142900 81384680150 77300 77300 77400 77300 1641
351 20250311 142800 81257711850 77300 77300 77400 77300 703
352 20250311 142700 81203309450 77300 77400 77500 77300 14239
353 20250311 142600 80101305050 77300 77400 77400 77300 1344
354 20250311 142500 79997325250 77400 77350 77400 77300 1253
355 20250311 142400 79900358350 77400 77300 77400 77300 1347
356 20250311 142300 79796140450 77400 77300 77400 77300 1356
357 20250311 142200 79691226950 77400 77300 77400 77300 1191
358 20250311 142100 79599078850 77400 77300 77400 77300 1528
359 20250311 142000 79480865250 77400 77400 77400 77300 1633
360 20250311 141900 79354560250 77300 77300 77400 77300 862
361 20250311 141800 79287856150 77300 77300 77400 77300 1461
362 20250311 141700 79174831150 77300 77200 77400 77200 3937
363 20250311 141600 78870497050 77300 77200 77300 77200 1140
364 20250311 141500 78782398800 77200 77300 77300 77200 1108
365 20250311 141400 78696772100 77200 77100 77300 77100 5322
366 20250311 141300 78285904300 77100 77100 77200 77100 963
367 20250311 141200 78211587500 77200 77100 77200 77100 1168
368 20250311 141100 78121466400 77100 77200 77200 77100 1800
369 20250311 141000 77982616300 77100 77200 77200 77100 955
370 20250311 140900 77908921750 77100 77100 77200 77100 1394
371 20250311 140800 77801343750 77100 77200 77200 77100 1422
372 20250311 140700 77691599750 77100 77100 77200 77000 6036
373 20250311 140600 77226119950 77000 77100 77200 77000 4934
374 20250311 140500 76845679400 77100 77300 77300 77100 4763
375 20250311 140400 76478033900 77200 77200 77300 77200 934
376 20250311 140300 76405875700 77200 77300 77300 77200 918
377 20250311 140200 76334940100 77300 77400 77500 77300 20424
378 20250311 140100 74755129400 77400 77400 77500 77400 2482
379 20250311 140000 74562899900 77400 77400 77500 77400 1340
380 20250311 135900 74459091400 77400 77500 77500 77400 1229
381 20250311 135800 74363878900 77400 77400 77500 77400 968
382 20250311 135700 74288899600 77400 77500 77500 77400 1983
383 20250311 135600 74135350300 77400 77400 77500 77400 962
384 20250311 135500 74060811950 77400 77400 77500 77400 1056
385 20250311 135400 73979019950 77400 77500 77500 77400 2178
386 20250311 135300 73810383350 77400 77500 77500 77400 1040
387 20250311 135200 73729818350 77400 77400 77500 77400 500
388 20250311 135100 73691106950 77500 77400 77500 77400 1911
389 20250311 135000 73543143850 77400 77400 77500 77400 2414
390 20250311 134900 73356175750 77400 77400 77500 77400 1877
391 20250311 134800 73210844350 77400 77400 77500 77400 787
392 20250311 134700 73149874950 77500 77400 77500 77400 3816
393 20250311 134600 72854463450 77400 77600 77600 77400 8075
394 20250311 134500 72228686650 77500 77500 77600 77500 1237
395 20250311 134400 72132728450 77500 77600 77600 77500 957
396 20250311 134300 72058481050 77600 77500 77600 77500 1140
397 20250311 134200 71970061050 77500 77600 77700 77500 6020
398 20250311 134100 71502971750 77600 77700 77700 77600 2472
399 20250311 134000 71311011450 77600 77700 77700 77600 1094
400 20250311 133900 71226011750 77700 77600 77700 77600 1394
401 20250311 133800 71117740750 77700 77600 77700 77500 2170
402 20250311 133700 70949338550 77500 77600 77600 77500 1354
403 20250311 133600 70844273450 77600 77550 77600 77500 1369
404 20250311 133500 70738071050 77600 77500 77600 77500 1238
405 20250311 133400 70642010650 77600 77600 77600 77500 1345
406 20250311 133300 70537660850 77600 77600 77600 77500 1499
407 20250311 133200 70421354950 77500 77500 77600 77500 986
408 20250311 133100 70344869900 77500 77600 77600 77500 1431
409 20250311 133000 70233837300 77600 77800 77800 77500 6982
410 20250311 132900 69691538850 77800 77600 77800 77600 1561
411 20250311 132800 69570245650 77600 77700 77700 77600 1403
412 20250311 132700 69461259050 77700 77600 77700 77600 1312
413 20250311 132600 69359347750 77600 77700 77700 77600 1296
414 20250311 132500 69258699150 77700 77600 77700 77600 834
415 20250311 132400 69193903400 77600 77600 77700 77600 1548
416 20250311 132300 69073710000 77700 77600 77700 77500 1557
417 20250311 132200 68952878200 77500 77400 77700 77400 18340
418 20250311 132100 67530505100 77500 77400 77500 77400 1390
419 20250311 132000 67422827600 77400 77400 77500 77400 2407
420 20250311 131900 67236445450 77450 77400 77500 77400 1541
421 20250311 131800 67117097300 77400 77500 77500 77400 1294
422 20250311 131700 67016886400 77400 77500 77500 77400 1028
423 20250311 131600 66937263800 77500 77400 77500 77400 2497
424 20250311 131500 66743922600 77500 77400 77500 77400 1145
425 20250311 131400 66655229600 77400 77400 77500 77400 2268
426 20250311 131300 66479633700 77400 77450 77500 77400 1197
427 20250311 131200 66386918650 77400 77400 77500 77400 1956
428 20250311 131100 66235459850 77400 77600 77600 77400 2979
429 20250311 131000 66004547350 77500 77600 77600 77500 888
430 20250311 130900 65935672950 77500 77500 77600 77500 1934
431 20250311 130800 65785708350 77500 77500 77600 77400 1756
432 20250311 130700 65649674450 77500 77400 77500 77400 2397
433 20250311 130600 65463996750 77500 77300 77500 77300 904
434 20250311 130500 65394019350 77400 77300 77400 77300 1530
435 20250311 130400 65275621150 77300 77400 77500 77300 4824
436 20250311 130300 64902157650 77400 77300 77400 77300 997
437 20250311 130200 64825037850 77300 77300 77400 77300 639
438 20250311 130100 64775589350 77300 77600 77600 77300 9970
439 20250311 130000 64003613250 77600 77500 77600 77500 1183
440 20250311 125900 63911843550 77600 77400 77600 77400 2692
441 20250311 125800 63703221650 77400 77500 77500 77400 995
442 20250311 125700 63626119650 77400 77500 77500 77400 1739
443 20250311 125600 63491390950 77500 77400 77500 77400 864
444 20250311 125500 63424459450 77500 77500 77500 77400 1302
445 20250311 125400 63323591800 77500 77400 77500 77400 1086
446 20250311 125300 63239450800 77400 77400 77500 77400 1076
447 20250311 125200 63156091450 77500 77400 77500 77400 839
448 20250311 125100 63091092950 77400 77500 77500 77400 966
449 20250311 125000 63016264850 77500 77400 77500 77400 1694
450 20250311 124900 62885059950 77400 77400 77500 77300 1632
451 20250311 124800 62758657350 77300 77300 77400 77300 1477
452 20250311 124700 62644380450 77400 77300 77400 77300 781
453 20250311 124600 62583947250 77400 77300 77400 77300 1358
454 20250311 124500 62478867900 77300 77400 77400 77300 821
455 20250311 124400 62415347400 77300 77500 77600 77300 5069
456 20250311 124300 62022745900 77500 77500 77500 77400 1042
457 20250311 124200 61941998800 77400 77500 77500 77400 1138
458 20250311 124100 61853863000 77400 77400 77500 77400 1260
459 20250311 124000 61756221000 77400 77500 77500 77400 1804
460 20250311 123900 61616522400 77500 77600 77600 77400 7070
461 20250311 123800 61068327100 77700 77650 77700 77600 860
462 20250311 123700 61001539400 77600 77700 77800 77600 8646
463 20250311 123600 60329695400 77700 77800 77800 77600 5212
464 20250311 123500 59924780400 77800 77600 77800 77600 2701
465 20250311 123400 59714948500 77600 77700 77700 77600 2357
466 20250311 123300 59531843500 77700 77600 77700 77600 1292
467 20250311 123200 59431473900 77600 77600 77700 77500 2114
468 20250311 123100 59267349800 77600 77600 77600 77500 932
469 20250311 123000 59195046750 77600 77700 77700 77500 5748
470 20250311 122900 58749024950 77600 77600 77700 77600 1310
471 20250311 122800 58647252950 77700 77600 77700 77600 1194
472 20250311 122700 58554515500 77700 77600 77700 77600 1342
473 20250311 122600 58450305750 77700 77600 77700 77600 1516
474 20250311 122500 58332586150 77700 77600 77700 77600 1965
475 20250311 122400 58180008350 77600 77600 77700 77600 6184
476 20250311 122300 57699948750 77600 77500 77600 77500 1108
477 20250311 122200 57613998650 77600 77500 77600 77500 1475
478 20250311 122100 57499614250 77500 77600 77600 77500 1230
479 20250311 122000 57404222750 77500 77500 77600 77500 1438
480 20250311 121900 57292704750 77500 77500 77600 77500 1929
481 20250311 121800 57143140650 77500 77500 77600 77500 1682
482 20250311 121700 57012675100 77600 77500 77600 77500 1702
483 20250311 121600 56880627800 77500 77500 77600 77500 6978
484 20250311 121500 56339657400 77600 77600 77600 77500 1841
485 20250311 121400 56196848650 77600 77550 77700 77500 1881
486 20250311 121300 56050881450 77500 77700 77700 77400 3405
487 20250311 121200 55786823850 77600 77500 77700 77500 6004
488 20250311 121100 55321060450 77500 77500 77700 77500 5431
489 20250311 121000 54899563350 77500 77500 77600 77500 1480
490 20250311 120900 54784738300 77500 77500 77600 77500 1803
491 20250311 120800 54644878550 77500 77500 77600 77400 3766
492 20250311 120700 54352963450 77500 77400 77600 77400 6458
493 20250311 120600 53852446750 77400 77300 77500 77300 3176
494 20250311 120500 53606622900 77300 77400 77400 77300 4360
495 20250311 120400 53269504600 77300 77300 77300 77200 1620
496 20250311 120300 53144293700 77300 77300 77300 77200 1892
497 20250311 120200 52998089800 77300 77100 77300 77100 1122
498 20250311 120100 52911447850 77200 77100 77200 77100 4623
499 20250311 120000 52554795050 77000 77100 77100 77000 1911
500 20250311 115900 52407475050 77100 77100 77100 77000 1099
501 20250311 115800 52322787650 77100 77100 77100 77000 1619
502 20250311 115700 52198013100 77050 77100 77100 77000 825
503 20250311 115600 52134436750 77100 77000 77100 77000 1992
504 20250311 115500 51980962350 77100 77000 77100 77000 2714
505 20250311 115400 51771922650 77000 77000 77000 76900 3675
506 20250311 115300 51488985250 77000 77000 77000 76900 1544
507 20250311 115200 51370111650 77000 77000 77000 76900 793
508 20250311 115100 51309078550 76900 77000 77000 76900 598
509 20250311 115000 51263046450 77000 76900 77000 76900 853
510 20250311 114900 51197395150 77000 76900 77000 76900 459
511 20250311 114800 51162063400 76900 77000 77000 76900 969
512 20250311 114700 51087508900 76900 77000 77000 76900 2823
513 20250311 114600 50870251250 76900 77100 77100 76900 1880
514 20250311 114500 50725487150 77000 77150 77200 77000 7378
515 20250311 114400 50156932650 77100 77200 77200 77100 1026
516 20250311 114300 50077773200 77150 77200 77200 77100 1075
517 20250311 114200 49994851000 77100 77200 77200 77100 688
518 20250311 114100 49941772200 77200 77200 77200 77100 1304
519 20250311 114000 49841205050 77200 77200 77200 77100 1217
520 20250311 113900 49747349250 77100 77200 77200 77100 1064
521 20250311 113800 49665265050 77200 77100 77200 77000 2638
522 20250311 113700 49461879350 77000 77200 77200 77000 1386
523 20250311 113600 49355019350 77100 77100 77200 77000 3238
524 20250311 113500 49105360450 77100 77100 77100 77000 480
525 20250311 113400 49068368650 77000 77100 77200 77000 4309
526 20250311 113300 48736184650 77200 77200 77200 77100 1960
527 20250311 113200 48585021850 77200 77200 77200 77100 854
528 20250311 113100 48519148350 77200 77100 77200 77100 1093
529 20250311 113000 48434845400 77200 77100 77200 77100 767
530 20250311 112900 48375663500 77100 77100 77200 77100 704
531 20250311 112800 48321342300 77200 77200 77200 77100 553
532 20250311 112700 48278665250 77100 76900 77200 76900 4419
533 20250311 112600 47938339900 77000 77100 77200 76900 5602
534 20250311 112500 47506762700 77100 77200 77200 77100 780
535 20250311 112400 47446598400 77200 77200 77200 77100 1283
536 20250311 112300 47347639500 77100 77200 77200 77100 593
537 20250311 112200 47301893200 77100 77200 77200 77100 1585
538 20250311 112100 47179672000 77200 77200 77200 77100 2201
539 20250311 112000 47009867000 77200 77000 77200 76900 2416
540 20250311 111900 46823686700 76900 77000 77000 76900 989
541 20250311 111800 46747602100 77000 76900 77000 76800 2928
542 20250311 111700 46522263700 76800 76900 76900 76800 1750
543 20250311 111600 46387746500 76800 76700 76900 76700 2775
544 20250311 111500 46174623000 76800 76800 76800 76700 2072
545 20250311 111400 46015621950 76800 76800 76800 76700 1974
546 20250311 111300 45864096900 76800 76800 76800 76700 2588
547 20250311 111200 45665514800 76800 76800 76900 76800 4681
548 20250311 111100 45305970800 76900 76800 76900 76800 1053
549 20250311 111000 45225070500 76800 76800 76900 76800 938
550 20250311 110900 45153011800 76800 76800 76900 76800 680
551 20250311 110800 45100754700 76800 76900 76900 76800 885
552 20250311 110700 45032753800 76900 76900 76900 76800 716
553 20250311 110600 44977735800 76800 76800 77000 76700 7500
554 20250311 110500 44401191100 76800 76800 76800 76700 1297
555 20250311 110400 44301608100 76700 76800 76800 76700 1173
556 20250311 110300 44211584500 76800 76800 76800 76700 841
557 20250311 110200 44147042000 76800 76800 76800 76700 1065
558 20250311 110100 44065314100 76800 76700 76800 76700 4003
559 20250311 110000 43758148750 76800 76800 76800 76700 1216
560 20250311 105900 43664836800 76800 76800 76800 76700 1223
561 20250311 105800 43570976300 76800 76800 76800 76700 1224
562 20250311 105700 43477013700 76700 76800 76800 76700 1989
563 20250311 105600 43324283200 76700 76800 76900 76700 2870
564 20250311 105500 43103856700 76800 76900 77000 76800 4916
565 20250311 105400 42725837550 76900 77000 77000 76900 1262
566 20250311 105300 42628736650 77000 77000 77000 76900 792
567 20250311 105200 42567790950 77000 76900 77000 76900 527
568 20250311 105100 42527249350 76900 76950 77000 76900 1239
569 20250311 105000 42431964000 76900 77000 77000 76900 588
570 20250311 104900 42386739050 76900 76700 77000 76700 5522
571 20250311 104800 41962277350 76800 76800 76800 76700 891
572 20250311 104700 41893876850 76800 76800 76800 76800 344
573 20250311 104600 41867457650 76800 76700 76800 76700 1268
574 20250311 104500 41770117700 76800 76800 76800 76700 410
575 20250311 104400 41738647100 76750 76800 76800 76750 479
576 20250311 104300 41701861000 76800 76700 76800 76700 1838
577 20250311 104200 41560747300 76700 76800 76800 76700 353
578 20250311 104100 41533637550 76800 76800 76900 76700 2858
579 20250311 104000 41314131150 76900 76800 76900 76700 2527
580 20250311 103900 41119995450 76800 76800 76800 76700 678
581 20250311 103800 41067947950 76800 76900 76900 76700 8374
582 20250311 103700 40424815950 76900 76900 76900 76800 747
583 20250311 103600 40367427350 76900 76800 76900 76800 366
584 20250311 103500 40339292850 76900 76900 76900 76800 566
585 20250311 103400 40295800050 76900 76900 76900 76800 502
586 20250311 103300 40257209950 76900 76900 76900 76800 410
587 20250311 103200 40225702450 76900 76900 76900 76800 532
588 20250311 103100 40184796150 76900 77000 77000 76800 4114
589 20250311 103000 39868512300 77000 76950 77000 76900 1556
590 20250311 102900 39748753650 76900 77000 77000 76900 1087
591 20250311 102800 39665146750 77000 77000 77000 76900 1208
592 20250311 102700 39572235150 76900 76950 77000 76900 393
593 20250311 102600 39542003950 77000 77000 77000 76900 121
594 20250311 102500 39532687100 77000 76700 77000 76700 3147
595 20250311 102400 39290810600 76700 76800 76800 76700 1160
596 20250311 102300 39201824850 76700 76800 76800 76700 6930
597 20250311 102200 38670283150 76800 76750 76900 76700 7417
598 20250311 102100 38101181800 76800 76900 76900 76700 1098
599 20250311 102000 38016798700 76900 76800 76900 76800 7484
600 20250311 101900 37441949400 76800 76800 76900 76800 6155
601 20250311 101800 36969180800 76800 76800 76800 76700 1570
602 20250311 101700 36848725450 76800 76800 76800 76700 982
603 20250311 101600 36773382900 76800 76900 76900 76700 939
604 20250311 101500 36701327700 76900 76800 76900 76750 1939
605 20250311 101400 36552396400 76800 76800 76800 76600 6204
606 20250311 101300 36076459200 76800 76800 76800 76700 1558
607 20250311 101200 35956942600 76800 76700 76800 76700 920
608 20250311 101100 35886334600 76800 76850 76900 76700 1320
609 20250311 101000 35784958000 76800 76700 77000 76600 6431
610 20250311 100900 35291198200 76700 76700 76700 76600 614
611 20250311 100800 35244134500 76700 76600 76700 76600 1479
612 20250311 100700 35130800100 76600 76700 76800 76600 7505
613 20250311 100600 34555456700 76800 77000 77000 76700 5790
614 20250311 100500 34110450550 77000 76800 77000 76800 6023
615 20250311 100400 33647493550 76700 76800 76800 76700 1676
616 20250311 100300 33518866750 76700 76800 76800 76700 1427
617 20250311 100200 33409306550 76800 76800 76800 76700 1456
618 20250311 100100 33297565350 76800 76900 76900 76700 4452
619 20250311 100000 32955818250 76800 76800 76900 76700 8479
620 20250311 095900 32304529250 76800 76700 76800 76700 602
621 20250311 095800 32258323750 76700 76700 76800 76600 4675
622 20250311 095700 31899726550 76700 76700 76700 76600 596
623 20250311 095600 31854036000 76600 76600 76700 76600 897
624 20250311 095500 31785295600 76650 76700 76800 76600 2620
625 20250311 095400 31584395900 76600 76650 76700 76600 1670
626 20250311 095300 31456454700 76600 76700 76700 76500 8888
627 20250311 095200 30775553900 76600 76700 76800 76600 4924
628 20250311 095100 30397934550 76700 76900 76900 76700 5115
629 20250311 095000 30005294750 76900 76850 76900 76700 7650
630 20250311 094900 29417816900 76900 76900 77000 76800 4726
631 20250311 094800 29054684850 77000 77000 77100 76900 2555
632 20250311 094700 28857951200 77000 76900 77100 76900 5660
633 20250311 094600 28422357800 77100 77100 77200 76900 23211
634 20250311 094500 26634345200 77100 77100 77100 77000 697
635 20250311 094400 26580626100 77000 77100 77200 77000 12411
636 20250311 094300 25623865200 77200 77200 77200 77100 3635
637 20250311 094200 25343367600 77100 77200 77200 77100 2209
638 20250311 094100 25172857700 77200 77200 77200 77100 8025
639 20250311 094000 24553854150 77200 77200 77200 77100 6317
640 20250311 093900 24066342150 77200 77300 77300 77200 9809
641 20250311 093800 23308855450 77300 77300 77300 77200 694
642 20250311 093700 23255253700 77300 77300 77300 77200 1204
643 20250311 093600 23162220400 77250 77300 77300 77200 2171
644 20250311 093500 22994511100 77300 77300 77300 77200 1642
645 20250311 093400 22867599050 77300 77300 77300 77200 1757
646 20250311 093300 22731799550 77300 77300 77350 77200 2187
647 20250311 093200 22562774350 77300 77300 77300 77200 970
648 20250311 093100 22487806800 77300 77300 77300 77100 10664
649 20250311 093000 21664561100 77200 77300 77300 77200 5784
650 20250311 092900 21217473000 77300 77300 77300 77200 433
651 20250311 092800 21184002850 77300 77300 77300 77200 2140
652 20250311 092700 21018673950 77300 77400 77500 77200 9880
653 20250311 092600 20254588350 77400 77300 77400 77300 2071
654 20250311 092500 20094320250 77300 77300 77400 77200 6471
655 20250311 092400 19593878000 77300 77300 77300 77200 1170
656 20250311 092300 19503474050 77200 77300 77400 77200 4610
657 20250311 092200 19147219900 77300 77300 77300 77200 2126
658 20250311 092100 18982897600 77300 77200 77300 77100 5923
659 20250311 092000 18525530750 77200 77200 77200 77100 2020
660 20250311 091900 18369687300 77200 77500 77500 77100 10799
661 20250311 091800 17534802700 77600 77600 77600 77500 1903
662 20250311 091700 17387296050 77600 77400 77600 77300 3867
663 20250311 091600 17087804150 77400 77500 77600 77300 14359
664 20250311 091500 15975261950 77500 77500 77500 77300 10252
665 20250311 091400 15181613450 77500 77500 77500 77400 1231
666 20250311 091300 15086256850 77500 77500 77600 77400 4186
667 20250311 091200 14762091900 77400 77700 77700 77300 18470
668 20250311 091100 13330611000 77600 77900 77900 77600 3958
669 20250311 091000 13022891850 77800 77800 77900 77600 10872
670 20250311 090900 12177743650 77800 77800 78100 77800 5855
671 20250311 090800 11721443250 77800 78100 78100 77800 7236
672 20250311 090700 11156967850 78000 78200 78200 78000 6585
673 20250311 090600 10642844700 78100 78000 78200 77800 11069
674 20250311 090500 9778956300 78000 77800 78100 77700 13023
675 20250311 090400 8763857900 77700 78000 78100 77700 8839
676 20250311 090300 8074721300 78000 78200 78300 77900 11206
677 20250311 090200 7199234700 78200 78300 78300 78200 7578
678 20250311 090100 6606252100 78300 78000 78300 78000 23889
679 20250311 090000 4738518500 77900 78000 78000 77500 60814