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

787
484870/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,787 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,220500,14945481450,86100,86100,86100,86100,1265
20250311,220400,14945481450,86100,86100,86100,86100,0
20250311,220300,14945481450,86100,86100,86100,86100,0
20250311,220200,14945481450,86100,86100,86100,86100,0
20250311,220100,14945481450,86100,86100,86100,86100,0
20250311,220000,14945481450,86100,86100,86100,86100,0
20250311,215900,14945481450,86100,86100,86100,86100,0
20250311,215800,14945481450,86100,86100,86100,86100,0
20250311,215700,14945481450,86100,86100,86100,86100,0
20250311,215600,14945481450,86100,86100,86100,86100,0
20250311,215500,14945481450,86100,86100,86100,86100,0
20250311,215400,14945481450,86100,86100,86100,86100,0
20250311,215300,14945481450,86100,86100,86100,86100,0
20250311,215200,14945481450,86100,86100,86100,86100,0
20250311,215100,14945481450,86100,86100,86100,86100,0
20250311,215000,14945481450,86100,86100,86100,86100,0
20250311,214900,14945481450,86100,86100,86100,86100,0
20250311,214800,14945481450,86100,86100,86100,86100,0
20250311,214700,14945481450,86100,86100,86100,86100,0
20250311,214600,14945481450,86100,86100,86100,86100,0
20250311,214500,14945481450,86100,86100,86100,86100,0
20250311,214400,14945481450,86100,86100,86100,86100,0
20250311,214300,14945481450,86100,86100,86100,86100,0
20250311,214200,14945481450,86100,86100,86100,86100,0
20250311,214100,14945481450,86100,86100,86100,86100,0
20250311,214000,14945481450,86100,86100,86100,86100,0
20250311,213900,14945481450,86100,86100,86100,86100,0
20250311,213800,14945481450,86100,86100,86100,86100,0
20250311,213700,14945481450,86100,86100,86100,86100,0
20250311,213600,14945481450,86100,86100,86100,86100,0
20250311,213500,14945481450,86100,86100,86100,86100,1265
20250311,213400,14945481450,86100,86100,86100,86100,0
20250311,213300,14945481450,86100,86100,86100,86100,0
20250311,213200,14945481450,86100,86100,86100,86100,0
20250311,213100,14945481450,86100,86100,86100,86100,0
20250311,213000,14945481450,86100,86100,86100,86100,0
20250311,212900,14945481450,86100,86100,86100,86100,0
20250311,212800,14945481450,86100,86100,86100,86100,0
20250311,212700,14945481450,86100,86100,86100,86100,0
20250311,212600,14945481450,86100,86100,86100,86100,0
20250311,212500,14945481450,86100,86100,86100,86100,0
20250311,212400,14945481450,86100,86100,86100,86100,0
20250311,212300,14945481450,86100,86100,86100,86100,0
20250311,212200,14945481450,86100,86100,86100,86100,0
20250311,212100,14945481450,86100,86100,86100,86100,0
20250311,212000,14945481450,86100,86100,86100,86100,0
20250311,211900,14945481450,86100,86100,86100,86100,0
20250311,211800,14945481450,86100,86100,86100,86100,0
20250311,211700,14945481450,86100,86100,86100,86100,0
20250311,211600,14945481450,86100,86100,86100,86100,0
20250311,211500,14945481450,86100,86100,86100,86100,0
20250311,211400,14945481450,86100,86100,86100,86100,0
20250311,211300,14945481450,86100,86100,86100,86100,0
20250311,211200,14945481450,86100,86100,86100,86100,0
20250311,211100,14945481450,86100,86100,86100,86100,0
20250311,211000,14945481450,86100,86100,86100,86100,0
20250311,210900,14945481450,86100,86100,86100,86100,0
20250311,210800,14945481450,86100,86100,86100,86100,0
20250311,210700,14945481450,86100,86100,86100,86100,0
20250311,210600,14945481450,86100,86100,86100,86100,0
20250311,210500,14945481450,86100,86100,86100,86100,1265
20250311,210400,14945481450,86100,86100,86100,86100,0
20250311,210300,14945481450,86100,86100,86100,86100,0
20250311,210200,14945481450,86100,86100,86100,86100,0
20250311,210100,14945481450,86100,86100,86100,86100,0
20250311,210000,14945481450,86100,86100,86100,86100,0
20250311,205900,14945481450,86100,86100,86100,86100,0
20250311,205800,14945481450,86100,86100,86100,86100,0
20250311,205700,14945481450,86100,86100,86100,86100,0
20250311,205600,14945481450,86100,86100,86100,86100,0
20250311,205500,14945481450,86100,86100,86100,86100,0
20250311,205400,14945481450,86100,86100,86100,86100,0
20250311,205300,14945481450,86100,86100,86100,86100,0
20250311,205200,14945481450,86100,86100,86100,86100,0
20250311,205100,14945481450,86100,86100,86100,86100,0
20250311,205000,14945481450,86100,86100,86100,86100,0
20250311,204900,14945481450,86100,86100,86100,86100,0
20250311,204800,14945481450,86100,86100,86100,86100,0
20250311,204700,14945481450,86100,86100,86100,86100,0
20250311,204600,14945481450,86100,86100,86100,86100,0
20250311,204500,14945481450,86100,86100,86100,86100,0
20250311,204400,14945481450,86100,86100,86100,86100,0
20250311,204300,14945481450,86100,86100,86100,86100,0
20250311,204200,14945481450,86100,86100,86100,86100,0
20250311,204100,14945481450,86100,86100,86100,86100,0
20250311,204000,14945481450,86100,86100,86100,86100,0
20250311,203900,14945481450,86100,86100,86100,86100,0
20250311,203800,14945481450,86100,86100,86100,86100,0
20250311,203700,14945481450,86100,86100,86100,86100,0
20250311,203600,14945481450,86100,86100,86100,86100,0
20250311,203500,14945481450,86100,86100,86100,86100,1265
20250311,203400,14945481450,86100,86100,86100,86100,0
20250311,203300,14945481450,86100,86100,86100,86100,0
20250311,203200,14945481450,86100,86100,86100,86100,0
20250311,203100,14945481450,86100,86100,86100,86100,0
20250311,203000,14945481450,86100,86100,86100,86100,0
20250311,202900,14945481450,86100,86100,86100,86100,0
20250311,202800,14945481450,86100,86100,86100,86100,0
20250311,202700,14945481450,86100,86100,86100,86100,0
20250311,202600,14945481450,86100,86100,86100,86100,0
20250311,202500,14945481450,86100,86100,86100,86100,0
20250311,202400,14945481450,86100,86100,86100,86100,0
20250311,202300,14945481450,86100,86100,86100,86100,0
20250311,202200,14945481450,86100,86100,86100,86100,0
20250311,202100,14945481450,86100,86100,86100,86100,0
20250311,202000,14945481450,86100,86100,86100,86100,0
20250311,201900,14945481450,86100,86100,86100,86100,0
20250311,201800,14945481450,86100,86100,86100,86100,0
20250311,201700,14945481450,86100,86100,86100,86100,0
20250311,201600,14945481450,86100,86100,86100,86100,0
20250311,201500,14945481450,86100,86100,86100,86100,0
20250311,201400,14945481450,86100,86100,86100,86100,0
20250311,201300,14945481450,86100,86100,86100,86100,0
20250311,201200,14945481450,86100,86100,86100,86100,0
20250311,201100,14945481450,86100,86100,86100,86100,0
20250311,201000,14945481450,86100,86100,86100,86100,0
20250311,200900,14945481450,86100,86100,86100,86100,0
20250311,200800,14945481450,86100,86100,86100,86100,0
20250311,200700,14945481450,86100,86100,86100,86100,0
20250311,200600,14945481450,86100,86100,86100,86100,0
20250311,200500,14945481450,86100,86100,86100,86100,1265
20250311,200400,14945481450,86100,86100,86100,86100,0
20250311,200300,14945481450,86100,86100,86100,86100,0
20250311,200200,14945481450,86100,86100,86100,86100,0
20250311,200100,14945481450,86100,86100,86100,86100,0
20250311,200000,14945481450,86100,86100,86100,86100,0
20250311,195900,14945481450,86100,86100,86100,86100,0
20250311,195800,14945481450,86100,86100,86100,86100,0
20250311,195700,14945481450,86100,86100,86100,86100,0
20250311,195600,14945481450,86100,86100,86100,86100,0
20250311,195500,14945481450,86100,86100,86100,86100,0
20250311,195400,14945481450,86100,86100,86100,86100,0
20250311,195300,14945481450,86100,86100,86100,86100,0
20250311,195200,14945481450,86100,86100,86100,86100,0
20250311,195100,14945481450,86100,86100,86100,86100,0
20250311,195000,14945481450,86100,86100,86100,86100,0
20250311,194900,14945481450,86100,86100,86100,86100,0
20250311,194800,14945481450,86100,86100,86100,86100,0
20250311,194700,14945481450,86100,86100,86100,86100,0
20250311,194600,14945481450,86100,86100,86100,86100,0
20250311,194500,14945481450,86100,86100,86100,86100,0
20250311,194400,14945481450,86100,86100,86100,86100,0
20250311,194300,14945481450,86100,86100,86100,86100,0
20250311,194200,14945481450,86100,86100,86100,86100,0
20250311,194100,14945481450,86100,86100,86100,86100,0
20250311,194000,14945481450,86100,86100,86100,86100,0
20250311,193900,14945481450,86100,86100,86100,86100,0
20250311,193800,14945481450,86100,86100,86100,86100,0
20250311,193700,14945481450,86100,86100,86100,86100,0
20250311,193600,14945481450,86100,86100,86100,86100,0
20250311,193500,14945481450,86100,86100,86100,86100,1265
20250311,193400,14945481450,86100,86100,86100,86100,0
20250311,193300,14945481450,86100,86100,86100,86100,0
20250311,193200,14945481450,86100,86100,86100,86100,0
20250311,193100,14945481450,86100,86100,86100,86100,0
20250311,193000,14945481450,86100,86100,86100,86100,0
20250311,192900,14945481450,86100,86100,86100,86100,0
20250311,192800,14945481450,86100,86100,86100,86100,0
20250311,192700,14945481450,86100,86100,86100,86100,0
20250311,192600,14945481450,86100,86100,86100,86100,0
20250311,192500,14945481450,86100,86100,86100,86100,0
20250311,192400,14945481450,86100,86100,86100,86100,0
20250311,192300,14945481450,86100,86100,86100,86100,0
20250311,192200,14945481450,86100,86100,86100,86100,0
20250311,192100,14945481450,86100,86100,86100,86100,0
20250311,192000,14945481450,86100,86100,86100,86100,0
20250311,191900,14945481450,86100,86100,86100,86100,0
20250311,191800,14945481450,86100,86100,86100,86100,0
20250311,191700,14945481450,86100,86100,86100,86100,0
20250311,191600,14945481450,86100,86100,86100,86100,0
20250311,191500,14945481450,86100,86100,86100,86100,0
20250311,191400,14945481450,86100,86100,86100,86100,0
20250311,191300,14945481450,86100,86100,86100,86100,0
20250311,191200,14945481450,86100,86100,86100,86100,0
20250311,191100,14945481450,86100,86100,86100,86100,0
20250311,191000,14945481450,86100,86100,86100,86100,0
20250311,190900,14945481450,86100,86100,86100,86100,0
20250311,190800,14945481450,86100,86100,86100,86100,0
20250311,190700,14945481450,86100,86100,86100,86100,0
20250311,190600,14945481450,86100,86100,86100,86100,0
20250311,190500,14945481450,86100,86100,86100,86100,1265
20250311,190400,14945481450,86100,86100,86100,86100,0
20250311,190300,14945481450,86100,86100,86100,86100,0
20250311,190200,14945481450,86100,86100,86100,86100,0
20250311,190100,14945481450,86100,86100,86100,86100,0
20250311,190000,14945481450,86100,86100,86100,86100,0
20250311,185900,14945481450,86100,86100,86100,86100,0
20250311,185800,14945481450,86100,86100,86100,86100,0
20250311,185700,14945481450,86100,86100,86100,86100,0
20250311,185600,14945481450,86100,86100,86100,86100,0
20250311,185500,14945481450,86100,86100,86100,86100,0
20250311,185400,14945481450,86100,86100,86100,86100,0
20250311,185300,14945481450,86100,86100,86100,86100,0
20250311,185200,14945481450,86100,86100,86100,86100,0
20250311,185100,14945481450,86100,86100,86100,86100,0
20250311,185000,14945481450,86100,86100,86100,86100,0
20250311,184900,14945481450,86100,86100,86100,86100,0
20250311,184800,14945481450,86100,86100,86100,86100,0
20250311,184700,14945481450,86100,86100,86100,86100,0
20250311,184600,14945481450,86100,86100,86100,86100,0
20250311,184500,14945481450,86100,86100,86100,86100,0
20250311,184400,14945481450,86100,86100,86100,86100,0
20250311,184300,14945481450,86100,86100,86100,86100,0
20250311,184200,14945481450,86100,86100,86100,86100,0
20250311,184100,14945481450,86100,86100,86100,86100,0
20250311,184000,14945481450,86100,86100,86100,86100,0
20250311,183900,14945481450,86100,86100,86100,86100,0
20250311,183800,14945481450,86100,86100,86100,86100,0
20250311,183700,14945481450,86100,86100,86100,86100,0
20250311,183600,14945481450,86100,86100,86100,86100,0
20250311,183500,14945481450,86100,86100,86100,86100,1265
20250311,183400,14945481450,86100,86100,86100,86100,0
20250311,183300,14945481450,86100,86100,86100,86100,0
20250311,183200,14945481450,86100,86100,86100,86100,0
20250311,183100,14945481450,86100,86100,86100,86100,0
20250311,183000,14945481450,86100,86100,86100,86100,0
20250311,182900,14945481450,86100,86100,86100,86100,0
20250311,182800,14945481450,86100,86100,86100,86100,0
20250311,182700,14945481450,86100,86100,86100,86100,0
20250311,182600,14945481450,86100,86100,86100,86100,0
20250311,182500,14945481450,86100,86100,86100,86100,0
20250311,182400,14945481450,86100,86100,86100,86100,0
20250311,182300,14945481450,86100,86100,86100,86100,0
20250311,182200,14945481450,86100,86100,86100,86100,0
20250311,182100,14945481450,86100,86100,86100,86100,0
20250311,182000,14945481450,86100,86100,86100,86100,0
20250311,181900,14945481450,86100,86100,86100,86100,0
20250311,181800,14945481450,86100,86100,86100,86100,0
20250311,181700,14945481450,86100,86100,86100,86100,0
20250311,181600,14945481450,86100,86100,86100,86100,0
20250311,181500,14945481450,86100,86100,86100,86100,0
20250311,181400,14945481450,86100,86100,86100,86100,0
20250311,181300,14945481450,86100,86100,86100,86100,0
20250311,181200,14945481450,86100,86100,86100,86100,0
20250311,181100,14945481450,86100,86100,86100,86100,0
20250311,181000,14945481450,86100,86100,86100,86100,0
20250311,180900,14945481450,86100,86100,86100,86100,0
20250311,180800,14945481450,86100,86100,86100,86100,0
20250311,180700,14945481450,86100,86100,86100,86100,0
20250311,180600,14945481450,86100,86100,86100,86100,0
20250311,180500,14945481450,86100,86100,86100,86100,1265
20250311,180400,14945481450,86100,86100,86100,86100,0
20250311,180300,14945481450,86100,86100,86100,86100,0
20250311,180200,14945481450,86100,86100,86100,86100,0
20250311,180100,14945481450,86100,86100,86100,86100,0
20250311,180000,14945481450,86100,86100,86100,86100,0
20250311,175900,14945481450,86100,86100,86100,86100,0
20250311,175800,14945481450,86100,86100,86100,86100,0
20250311,175700,14945481450,86100,86100,86100,86100,0
20250311,175600,14945481450,86100,86100,86100,86100,0
20250311,175500,14945481450,86100,86100,86100,86100,0
20250311,175400,14945481450,86100,86100,86100,86100,0
20250311,175300,14945481450,86100,86100,86100,86100,0
20250311,175200,14945481450,86100,86100,86100,86100,0
20250311,175100,14945481450,86100,86100,86100,86100,0
20250311,175000,14945481450,86100,86100,86100,86100,0
20250311,174900,14945481450,86100,86100,86100,86100,0
20250311,174800,14945481450,86100,86100,86100,86100,0
20250311,174700,14945481450,86100,86100,86100,86100,0
20250311,174600,14945481450,86100,86100,86100,86100,0
20250311,174500,14945481450,86100,86100,86100,86100,0
20250311,174400,14945481450,86100,86100,86100,86100,0
20250311,174300,14945481450,86100,86100,86100,86100,0
20250311,174200,14945481450,86100,86100,86100,86100,0
20250311,174100,14945481450,86100,86100,86100,86100,0
20250311,174000,14945481450,86100,86100,86100,86100,0
20250311,173900,14945481450,86100,86100,86100,86100,0
20250311,173800,14945481450,86100,86100,86100,86100,0
20250311,173700,14945481450,86100,86100,86100,86100,0
20250311,173600,14945481450,86100,86100,86100,86100,0
20250311,173500,14945481450,86100,86100,86100,86100,1265
20250311,173400,14945481450,86100,86100,86100,86100,0
20250311,173300,14945481450,86100,86100,86100,86100,0
20250311,173200,14945481450,86100,86100,86100,86100,0
20250311,173100,14945481450,86100,86100,86100,86100,0
20250311,173000,14945481450,86100,86100,86100,86100,0
20250311,172900,14945481450,86100,86100,86100,86100,0
20250311,172800,14945481450,86100,86100,86100,86100,0
20250311,172700,14945481450,86100,86100,86100,86100,0
20250311,172600,14945481450,86100,86100,86100,86100,0
20250311,172500,14945481450,86100,86100,86100,86100,0
20250311,172400,14945481450,86100,86100,86100,86100,0
20250311,172300,14945481450,86100,86100,86100,86100,0
20250311,172200,14945481450,86100,86100,86100,86100,0
20250311,172100,14945481450,86100,86100,86100,86100,0
20250311,172000,14945481450,86100,86100,86100,86100,0
20250311,171900,14945481450,86100,86100,86100,86100,0
20250311,171800,14945481450,86100,86100,86100,86100,0
20250311,171700,14945481450,86100,86100,86100,86100,0
20250311,171600,14945481450,86100,86100,86100,86100,0
20250311,171500,14945481450,86100,86100,86100,86100,0
20250311,171400,14945481450,86100,86100,86100,86100,0
20250311,171300,14945481450,86100,86100,86100,86100,0
20250311,171200,14945481450,86100,86100,86100,86100,0
20250311,171100,14945481450,86100,86100,86100,86100,0
20250311,171000,14945481450,86100,86100,86100,86100,0
20250311,170900,14945481450,86100,86100,86100,86100,0
20250311,170800,14945481450,86100,86100,86100,86100,0
20250311,170700,14945481450,86100,86100,86100,86100,0
20250311,170600,14945481450,86100,86100,86100,86100,0
20250311,170500,14945481450,86100,86100,86100,86100,1265
20250311,170400,14945481450,86100,86100,86100,86100,0
20250311,170300,14945481450,86100,86100,86100,86100,0
20250311,170200,14945481450,86100,86100,86100,86100,0
20250311,170100,14945481450,86100,86100,86100,86100,0
20250311,170000,14945481450,86100,86100,86100,86100,0
20250311,165900,14945481450,86100,86100,86100,86100,0
20250311,165800,14945481450,86100,86100,86100,86100,0
20250311,165700,14945481450,86100,86100,86100,86100,0
20250311,165600,14945481450,86100,86100,86100,86100,0
20250311,165500,14945481450,86100,86100,86100,86100,0
20250311,165400,14945481450,86100,86100,86100,86100,0
20250311,165300,14945481450,86100,86100,86100,86100,0
20250311,165200,14945481450,86100,86100,86100,86100,0
20250311,165100,14945481450,86100,86100,86100,86100,0
20250311,165000,14945481450,86100,86100,86100,86100,0
20250311,164900,14945481450,86100,86100,86100,86100,0
20250311,164800,14945481450,86100,86100,86100,86100,0
20250311,164700,14945481450,86100,86100,86100,86100,0
20250311,164600,14945481450,86100,86100,86100,86100,0
20250311,164500,14945481450,86100,86100,86100,86100,0
20250311,164400,14945481450,86100,86100,86100,86100,0
20250311,164300,14945481450,86100,86100,86100,86100,0
20250311,164200,14945481450,86100,86100,86100,86100,0
20250311,164100,14945481450,86100,86100,86100,86100,0
20250311,164000,14945481450,86100,86100,86100,86100,0
20250311,163900,14945481450,86100,86100,86100,86100,0
20250311,163800,14945481450,86100,86100,86100,86100,0
20250311,163700,14945481450,86100,86100,86100,86100,0
20250311,163600,14945481450,86100,86100,86100,86100,0
20250311,163500,14945481450,86100,86100,86100,86100,1265
20250311,163400,14945481450,86100,86100,86100,86100,0
20250311,163300,14945481450,86100,86100,86100,86100,0
20250311,163200,14945481450,86100,86100,86100,86100,0
20250311,163100,14945481450,86100,86100,86100,86100,0
20250311,163000,14945481450,86100,86100,86100,86100,0
20250311,162900,14945481450,86100,86100,86100,86100,0
20250311,162800,14945481450,86100,86100,86100,86100,0
20250311,162700,14945481450,86100,86100,86100,86100,0
20250311,162600,14945481450,86100,86100,86100,86100,0
20250311,162500,14945481450,86100,86100,86100,86100,0
20250311,162400,14945481450,86100,86100,86100,86100,0
20250311,162300,14945481450,86100,86100,86100,86100,0
20250311,162200,14945481450,86100,86100,86100,86100,0
20250311,162100,14945481450,86100,86100,86100,86100,0
20250311,162000,14945481450,86100,86100,86100,86100,0
20250311,161900,14945481450,86100,86100,86100,86100,0
20250311,161800,14945481450,86100,86100,86100,86100,0
20250311,161700,14945481450,86100,86100,86100,86100,0
20250311,161600,14945481450,86100,86100,86100,86100,0
20250311,161500,14945481450,86100,86100,86100,86100,0
20250311,161400,14945481450,86100,86100,86100,86100,0
20250311,161300,14945481450,86100,86100,86100,86100,0
20250311,161200,14945481450,86100,86100,86100,86100,0
20250311,161100,14945481450,86100,86100,86100,86100,0
20250311,161000,14945481450,86100,86100,86100,86100,0
20250311,160900,14945481450,86100,86100,86100,86100,0
20250311,160800,14945481450,86100,86100,86100,86100,0
20250311,160700,14945481450,86100,86100,86100,86100,0
20250311,160600,14945481450,86100,86100,86100,86100,0
20250311,160500,14945481450,86100,86100,86100,86100,1265
20250311,160400,14945481450,86100,86100,86100,86100,0
20250311,160300,14945481450,86100,86100,86100,86100,0
20250311,160200,14945481450,86100,86100,86100,86100,0
20250311,160100,14945481450,86100,86100,86100,86100,0
20250311,160000,14945481450,86100,86100,86100,86100,0
20250311,155900,14945481450,86100,86100,86100,86100,0
20250311,155800,14945481450,86100,86100,86100,86100,0
20250311,155700,14945481450,86100,86100,86100,86100,0
20250311,155600,14945481450,86100,86100,86100,86100,0
20250311,155500,14945481450,86100,86100,86100,86100,0
20250311,155400,14945481450,86100,86100,86100,86100,0
20250311,155300,14945481450,86100,86100,86100,86100,0
20250311,155200,14945481450,86100,86100,86100,86100,0
20250311,155100,14945481450,86100,86100,86100,86100,0
20250311,155000,14945481450,86100,86100,86100,86100,0
20250311,154900,14945481450,86100,86100,86100,86100,0
20250311,154800,14945481450,86100,86100,86100,86100,0
20250311,154700,14945481450,86100,86100,86100,86100,0
20250311,154600,14945481450,86100,86100,86100,86100,0
20250311,154500,14945481450,86100,86100,86100,86100,0
20250311,154400,14945481450,86100,86100,86100,86100,0
20250311,154300,14945481450,86100,86100,86100,86100,0
20250311,154200,14945481450,86100,86100,86100,86100,0
20250311,154100,14945481450,86100,86100,86100,86100,0
20250311,154000,14945481450,86100,86100,86100,86100,0
20250311,153900,14945481450,86100,86100,86100,86100,0
20250311,153800,14945481450,86100,86100,86100,86100,0
20250311,153700,14945481450,86100,86100,86100,86100,0
20250311,153600,14945481450,86100,86100,86100,86100,0
20250311,153500,14945481450,86100,86100,86100,86100,1265
20250311,153400,14945481450,86100,86100,86100,86100,0
20250311,153300,14945481450,86100,86100,86100,86100,0
20250311,153200,14945481450,86100,86100,86100,86100,0
20250311,153100,14945481450,86100,86100,86100,86100,0
20250311,153000,14945481450,86100,86100,86100,86100,1265
20250311,152900,14836564950,86100,86100,86100,86100,0
20250311,152800,14836564950,86100,86100,86100,86100,0
20250311,152700,14836564950,86100,86100,86100,86100,0
20250311,152600,14836564950,86100,86100,86100,86100,0
20250311,152500,14836564950,86100,86100,86100,86100,0
20250311,152400,14836564950,86100,86100,86100,86100,0
20250311,152300,14836564950,86100,86100,86100,86100,0
20250311,152200,14836564950,86100,86100,86100,86100,0
20250311,152100,14836564950,86100,86100,86100,86100,0
20250311,152000,14836564950,86100,86100,86100,86100,0
20250311,151900,14836564950,86100,86100,86200,86000,328
20250311,151800,14808313750,86100,86300,86400,85900,182
20250311,151700,14792619050,86300,86000,86500,85900,660
20250311,151600,14735745650,86000,86700,86900,85400,1295
20250311,151500,14624311250,86200,86900,86900,86200,695
20250311,151400,14564260650,86800,86900,86900,86400,867
20250311,151300,14489073250,86900,86800,87000,86600,1180
20250311,151200,14386657650,87000,86700,87000,86600,1106
20250311,151100,14290646200,87000,87000,87000,86700,1231
20250311,151000,14183726100,86900,87100,87300,86500,1439
20250311,150900,14058632000,87000,87300,87350,86900,1190
20250311,150800,13955031350,87300,87300,87400,86900,959
20250311,150700,13871440850,87300,86700,87400,86700,2184
20250311,150600,13681390350,86800,86800,86900,86400,833
20250311,150500,13609228950,86800,86900,87100,86400,1687
20250311,150400,13462669950,86900,86300,87100,86300,2284
20250311,150300,13264515050,86400,86200,86600,86100,867
20250311,150200,13189641000,86200,86800,87000,86100,1815
20250311,150100,13032529700,86700,86400,86900,86100,1271
20250311,150000,12922564500,86300,85800,86500,85600,1935
20250311,145900,12756266900,85800,85900,86000,85700,1113
20250311,145800,12660760050,85900,85500,85900,85300,1873
20250311,145700,12500388350,85400,85000,85400,84900,1278
20250311,145600,12391653350,84800,85000,85000,84700,1340
20250311,145500,12277892250,85000,84900,85000,84700,972
20250311,145400,12195392250,84900,84700,84900,84600,1030
20250311,145300,12108080750,84800,84700,84800,84600,1285
20250311,145200,11999185250,84700,84500,84700,84500,897
20250311,145100,11923262950,84700,84500,84700,84500,1034
20250311,145000,11835815550,84600,84500,84600,84400,1053
20250311,144900,11746857450,84500,84500,84500,84300,837
20250311,144800,11676172450,84500,84500,84500,84400,1027
20250311,144700,11589417350,84400,84400,84500,84000,1221
20250311,144600,11486468950,84400,84300,84500,84300,796
20250311,144500,11419260450,84300,84400,84500,84300,776
20250311,144400,11353772150,84400,84400,84400,84300,650
20250311,144300,11298920500,84400,84400,84400,84200,728
20250311,144200,11237511000,84400,84300,84400,84200,657
20250311,144100,11182098500,84300,84400,84500,84200,1133
20250311,144000,11086507800,84300,84300,84500,84300,589
20250311,143900,11036770600,84300,84100,84300,84000,835
20250311,143800,10966541400,84100,84100,84100,83900,535
20250311,143700,10921590200,84100,84000,84100,84000,258
20250311,143600,10899906800,84000,84300,84300,83900,665
20250311,143500,10843980500,84300,84300,84300,84000,168
20250311,143400,10829836100,84200,84300,84300,84200,385
20250311,143300,10797397700,84200,84300,84300,84100,309
20250311,143200,10771375900,84200,84200,84200,84000,354
20250311,143100,10741595800,84200,84100,84200,84000,281
20250311,143000,10717954300,84000,83900,84100,83900,315
20250311,142900,10691486500,84000,84100,84500,83500,592
20250311,142800,10641755500,84100,84600,84700,84100,676
20250311,142700,10584729400,84600,84500,84800,84500,1025
20250311,142600,10497980100,84500,84700,84700,84400,1113
20250311,142500,10403815800,84700,84600,84700,84600,451
20250311,142400,10365622000,84500,84500,84600,84400,114
20250311,142300,10355981600,84500,84700,84800,84500,567
20250311,142200,10308034800,84700,84500,84700,84500,262
20250311,142100,10285865700,84600,84600,84600,84400,530
20250311,142000,10241071100,84600,84500,84600,84200,171
20250311,141900,10226614700,84200,84400,84600,84200,652
20250311,141800,10171585500,84400,84500,84500,84300,474
20250311,141700,10131561950,84400,84400,84600,84200,453
20250311,141600,10093324750,84400,84000,84600,84000,3245
20250311,141500,9819726750,84000,83400,84000,83400,1376
20250311,141400,9704472550,83400,83400,83500,83300,318
20250311,141300,9677949550,83400,83100,83400,82900,126
20250311,141200,9667462050,83200,83400,83500,83200,652
20250311,141100,9613091550,83300,83300,83400,83200,373
20250311,141000,9582003450,83300,83100,83300,83100,203
20250311,140900,9565105550,83200,83500,83500,82900,1190
20250311,140800,9466072950,83400,83500,83500,83300,239
20250311,140700,9446131850,83500,83200,83500,83200,142
20250311,140600,9434301250,83200,83600,83600,82800,832
20250311,140500,9365066150,83600,83400,83600,83300,384
20250311,140400,9333023450,83400,83200,83400,83100,311
20250311,140300,9307117850,83200,83100,83200,83000,268
20250311,140200,9284834650,83000,83000,83100,83000,126
20250311,140100,9274372750,83000,82800,83000,82700,122
20250311,140000,9264253850,82800,83000,83100,82700,306
20250311,135900,9238897350,83000,82900,83000,82800,325
20250311,135800,9211954750,82900,82900,83000,82800,182
20250311,135700,9196862550,82800,82800,83000,82800,238
20250311,135600,9177141950,82800,83000,83000,82800,262
20250311,135500,9155418750,83000,83000,83200,82800,295
20250311,135400,9130940250,83000,82900,83000,82800,228
20250311,135300,9112040050,82900,82700,82900,82700,215
20250311,135200,9094235050,82700,82700,82800,82500,138
20250311,135100,9082815250,82600,83000,83000,82600,364
20250311,135000,9052676100,82900,83200,83300,82900,332
20250311,134900,9025072000,83200,83200,83300,83200,359
20250311,134800,8995199600,83200,83000,83400,83000,314
20250311,134700,8969050900,83200,83300,83300,83000,2621
20250311,134600,8751415500,83000,83500,83500,82800,471
20250311,134500,8712167300,83500,83400,83600,83300,230
20250311,134400,8692975800,83400,83600,83700,83300,548
20250311,134300,8647204300,83600,83500,83700,83500,266
20250311,134200,8624969000,83600,83300,83600,83300,526
20250311,134100,8581065200,83300,83000,83300,83000,620
20250311,134000,8529558300,83000,83000,83000,82900,276
20250311,133900,8506655500,82900,82900,82900,82800,264
20250311,133800,8484772700,82900,83000,83000,82800,407
20250311,133700,8451040600,82900,82900,82900,82800,226
20250311,133600,8432305700,82900,82800,82900,82700,292
20250311,133500,8408136000,82800,82800,82800,82700,372
20250311,133400,8377360700,82700,82600,82700,82600,328
20250311,133300,8350238700,82600,82400,82600,82300,232
20250311,133200,8331100300,82400,82300,82400,82200,237
20250311,133100,8311578200,82400,81900,82400,81900,81
20250311,133000,8304917400,81900,82300,82300,81900,282
20250311,132900,8281745300,82300,82200,82300,82200,125
20250311,132800,8271462100,82200,82100,82200,82000,152
20250311,132700,8258974200,82100,82100,82100,82000,85
20250311,132600,8251998600,82100,81900,82200,81900,148
20250311,132500,8239853400,81900,81900,82000,81900,177
20250311,132400,8225347700,81900,81900,82000,81900,92
20250311,132300,8217808800,81900,81900,81900,81800,148
20250311,132200,8205694900,81900,81800,81900,81800,65
20250311,132100,8200372400,81800,81900,81900,81800,150
20250311,132000,8188095800,81900,81800,81900,81700,110
20250311,131900,8179095300,81800,81700,81800,81700,97
20250311,131800,8171163300,81800,81700,81800,81700,67
20250311,131700,8165686500,81800,81700,81800,81700,78
20250311,131600,8159313200,81800,81800,81800,81700,291
20250311,131500,8135528600,81900,81700,81900,81700,80
20250311,131400,8128985800,81700,81800,81800,81700,170
20250311,131300,8115081800,81900,82000,82000,81800,117
20250311,131200,8105499600,81900,82000,82000,81900,183
20250311,131100,8090504400,81900,81900,81900,81800,130
20250311,131000,8079863000,81800,81900,81900,81800,119
20250311,130900,8070123600,81800,81900,81900,81800,21
20250311,130800,8068405300,81900,81900,81900,81800,119
20250311,130700,8058661700,81900,81800,81900,81700,143
20250311,130600,8046956900,81800,81900,81900,81800,215
20250311,130500,8029366800,81800,81800,81900,81800,30
20250311,130400,8026912400,81800,81900,81900,81800,180
20250311,130300,8012178800,81900,81800,81900,81800,20
20250311,130200,8010542000,81800,81900,82000,81800,265
20250311,130100,7988845900,81800,81900,82000,81800,213
20250311,130000,7971401800,81900,81800,81900,81800,83
20250311,125900,7964606700,81900,81900,81950,81800,136
20250311,125800,7953474450,81800,81900,81900,81800,102
20250311,125700,7945124750,81900,81800,81900,81700,93
20250311,125600,7937515250,81800,81800,81800,81700,144
20250311,125500,7925737650,81800,81800,81900,81800,174
20250311,125400,7911504150,81800,81800,81900,81800,35
20250311,125300,7908640450,81800,81800,81900,81700,258
20250311,125200,7887530050,81800,81800,81900,81800,106
20250311,125100,7878858650,81800,81800,81800,81700,57
20250311,125000,7874199250,81700,81700,81800,81600,105
20250311,124900,7865621150,81600,81700,81700,81600,122
20250311,124800,7855665450,81600,81600,81700,81500,130
20250311,124700,7845054750,81600,81500,81600,81400,56
20250311,124600,7840493750,81300,81500,81600,81300,94
20250311,124500,7832837250,81500,81400,81600,81400,200
20250311,124400,7816550650,81500,81500,81500,81400,93
20250311,124300,7808973950,81400,81500,81900,81400,163
20250311,124200,7795679750,81600,81600,81900,81500,66
20250311,124100,7790291450,81600,81900,82000,81600,180
20250311,124000,7775568650,81800,81900,81900,81800,147
20250311,123900,7763536450,81900,82000,82000,81900,142
20250311,123800,7751899850,82000,81900,82000,81800,426
20250311,123700,7716980650,81800,81700,82000,81700,285
20250311,123600,7693662850,81800,81700,81800,81600,205
20250311,123500,7676908150,81700,81500,81700,81500,42
20250311,123400,7673483250,81500,81500,81600,81400,303
20250311,123300,7648789250,81500,81700,81700,81500,126
20250311,123200,7638509750,81700,81800,81800,81600,701
20250311,123100,7581175250,81700,81700,81800,81700,82
20250311,123000,7574472750,81600,81700,81800,81600,38
20250311,122900,7571367450,81600,81700,81900,81500,198
20250311,122800,7555188550,81700,81800,81900,81600,142
20250311,122700,7543582250,81900,81900,81900,81800,101
20250311,122600,7535312050,82000,81900,82000,81800,823
20250311,122500,7467963050,81900,82000,82000,81900,147
20250311,122400,7455913850,82000,81600,82000,81500,1331
20250311,122300,7347044450,81600,81600,81600,81500,133
20250311,122200,7336192850,81600,81500,81600,81400,233
20250311,122100,7317203450,81400,81400,81500,81300,107
20250311,122000,7308495750,81300,81300,81500,81300,118
20250311,121900,7298890250,81300,81200,81400,81200,30
20250311,121800,7296450350,81200,81400,81400,81200,203
20250311,121700,7279938850,81300,81200,81400,81200,66
20250311,121600,7274573350,81400,81200,81500,81200,178
20250311,121500,7260088150,81200,81200,81400,81200,136
20250311,121400,7249042450,81400,81100,81400,81100,264
20250311,121300,7227596250,81100,81000,81100,81000,66
20250311,121200,7222246550,81100,81300,81300,81000,214
20250311,121100,7204874450,81300,81300,81400,81300,65
20250311,121000,7199586950,81200,81400,81500,81200,251
20250311,120900,7179166050,81400,81400,81500,81400,135
20250311,120800,7168168750,81400,81400,81500,81300,86
20250311,120700,7161167950,81400,81300,81500,81300,156
20250311,120600,7148463950,81500,81300,81500,81300,126
20250311,120500,7138212650,81300,81500,81500,81300,102
20250311,120400,7129914450,81400,81500,81500,81400,177
20250311,120300,7115502450,81500,81300,81500,81300,45
20250311,120200,7111842150,81400,81400,81500,81400,377
20250311,120100,7081154050,81400,81400,81500,81300,155
20250311,120000,7068536150,81400,81400,81400,81300,52
20250311,115900,7064307050,81400,81400,81500,81400,220
20250311,115800,7046394650,81500,81400,81600,81400,149
20250311,115700,7034252450,81400,81300,81500,81300,107
20250311,115600,7025544850,81300,81200,81400,81200,68
20250311,115500,7020014650,81300,81200,81300,81200,191
20250311,115400,7004487150,81300,81500,81500,81300,309
20250311,115300,6979339050,81500,81400,81500,81400,102
20250311,115200,6971029850,81500,81500,81500,81400,76
20250311,115100,6964840750,81500,81500,81500,81400,96
20250311,115000,6957022850,81400,81400,81500,81400,57
20250311,114900,6952380350,81300,81500,81500,81300,206
20250311,114800,6935606050,81400,81500,81600,81400,202
20250311,114700,6919143850,81500,81200,81500,81200,730
20250311,114600,6859723050,81200,81300,81300,81200,101
20250311,114500,6851515050,81200,81200,81200,81100,140
20250311,114400,6840150750,81200,81200,81300,81200,106
20250311,114300,6831542150,81200,81200,81300,81200,205
20250311,114200,6814883650,81200,81200,81300,81100,401
20250311,114100,6782298950,81300,80600,81300,80500,1643
20250311,114000,6649362650,80600,80600,80700,80600,88
20250311,113900,6642269050,80600,80600,80700,80500,301
20250311,113800,6618003350,80700,80500,80700,80400,444
20250311,113700,6582213850,80500,80400,80500,80400,118
20250311,113600,6572718850,80500,80200,80500,80200,495
20250311,113500,6532910350,80100,80200,80300,80100,153
20250311,113400,6520641150,80300,80200,80300,80100,91
20250311,113300,6513341550,80200,80200,80300,80100,170
20250311,113200,6499702750,80200,80300,80300,80200,116
20250311,113100,6490393450,80300,80300,80400,80200,134
20250311,113000,6479630850,80300,80200,80300,80200,60
20250311,112900,6474816050,80300,80200,80400,80200,71
20250311,112800,6469111700,80200,80350,80350,80200,99
20250311,112700,6461165350,80400,80400,80400,80300,265
20250311,112600,6439862050,80400,80500,80500,80300,107
20250311,112500,6431252950,80400,80600,80600,80400,343
20250311,112400,6403640550,80600,80500,80600,80500,97
20250311,112300,6395829450,80500,80400,80500,80400,203
20250311,112200,6379493050,80400,80300,80400,80200,367
20250311,112100,6349993750,80300,79900,80400,79900,1144
20250311,112000,6258232150,79900,79900,80100,79800,161
20250311,111900,6245363650,80000,80100,80100,79900,53
20250311,111800,6241123550,79900,80000,80000,79900,39
20250311,111700,6238006450,80000,80100,80100,80000,229
20250311,111600,6219680250,80100,80100,80100,80000,137
20250311,111500,6208712250,80000,80100,80100,80000,80
20250311,111400,6202310750,80000,79900,80100,79900,43
20250311,111300,6198871250,80000,80000,80100,79900,104
20250311,111200,6190551750,80100,80000,80100,79900,223
20250311,111100,6172715550,79900,79900,79900,79800,80
20250311,111000,6166324750,80000,79900,80000,79900,50
20250311,110900,6162328950,80000,79900,80000,79800,196
20250311,110800,6146670550,79800,79900,80000,79800,84
20250311,110700,6139962550,79800,79900,79900,79800,340
20250311,110600,6112801850,79900,80000,80100,79900,348
20250311,110500,6084975450,80000,80000,80200,80000,576
20250311,110400,6038843150,80000,79900,80100,79900,339
20250311,110300,6011732050,79900,79900,79900,79800,363
20250311,110200,5982732600,79800,79700,79800,79700,191
20250311,110100,5967494900,79700,79700,79800,79600,287
20250311,110000,5944638300,79600,79500,79600,79500,200
20250311,105900,5928723800,79500,79500,79600,79300,230
20250311,105800,5910448600,79400,79400,79500,79400,106
20250311,105700,5902031700,79500,79200,79600,79100,99
20250311,105600,5894180400,79200,79100,79300,79100,57
20250311,105500,5889667650,79100,79300,79500,79100,160
20250311,105400,5876981250,79300,79400,79500,79300,238
20250311,105300,5858096550,79400,79300,79400,79300,82
20250311,105200,5851589950,79400,79500,79500,79400,325
20250311,105100,5825764450,79600,79800,79800,79600,2354
20250311,105000,5638155100,79700,79700,79800,79700,87
20250311,104900,5631218300,79800,79800,79900,79700,241
20250311,104800,5611982900,79800,79800,79900,79800,88
20250311,104700,5604959900,79800,79700,79850,79700,225
20250311,104600,5587008300,79700,79800,79800,79700,772
20250311,104500,5525456200,79800,79700,79800,79700,89
20250311,104400,5518354100,79700,79900,79900,79700,35
20250311,104300,5515563100,79900,79600,80100,79600,407
20250311,104200,5483065400,79700,79600,79700,79600,85
20250311,104100,5476297400,79700,79700,79700,79500,156
20250311,104000,5463878500,79700,79750,79800,79600,230
20250311,103900,5445536750,79800,79550,79800,79550,260
20250311,103800,5424844050,79550,79200,79550,79200,152
20250311,103700,5412775350,79150,78400,79150,78400,459
20250311,103600,5376683400,78400,78500,78500,78200,357
20250311,103500,5348700700,78500,78700,78800,78500,725
20250311,103400,5291666450,78700,78700,78900,78700,388
20250311,103300,5261110400,78700,78800,78900,78700,361
20250311,103200,5232661600,78800,78700,80000,78600,840
20250311,103100,5166040500,78700,78300,78700,78200,179
20250311,103000,5152010900,78200,78100,78200,78000,145
20250311,102900,5140686300,78200,78100,78200,78000,309
20250311,102800,5116544000,78200,78000,78300,78000,537
20250311,102700,5074591700,77900,77900,78000,77800,249
20250311,102600,5055192000,77900,77900,78100,77900,551
20250311,102500,5012212000,77900,77800,78000,77600,924
20250311,102400,4940232800,77600,78200,78200,77600,1197
20250311,102300,4847066600,78000,78000,78100,77900,396
20250311,102200,4816186400,78000,78000,78000,77900,460
20250311,102100,4780322400,78000,78000,78100,77900,2997
20250311,102000,4546536800,78000,78300,78300,78000,934
20250311,101900,4473582200,78200,78300,78400,78200,173
20250311,101800,4460038800,78300,78400,78500,78300,1085
20250311,101700,4374983700,78400,78400,78600,78400,277
20250311,101600,4353252600,78400,78600,78600,78400,198
20250311,101500,4337723900,78500,78400,78500,78400,582
20250311,101400,4292082600,78400,78500,78500,78400,282
20250311,101300,4269953200,78500,78500,78700,78500,136
20250311,101200,4259273900,78500,78500,78800,78500,224
20250311,101100,4241652200,78500,78500,78500,78400,212
20250311,101000,4225023400,78600,78500,78700,78400,289
20250311,100900,4202326900,78600,78700,78700,78500,451
20250311,100800,4166898900,78700,78700,78700,78600,365
20250311,100700,4138196900,78700,78700,78800,78600,561
20250311,100600,4094041600,78700,78900,78900,78700,891
20250311,100500,4023811700,79000,78900,79000,78800,480
20250311,100400,3985939500,79100,79600,79600,79000,3462
20250311,100300,3711616800,79500,79500,79600,79500,75
20250311,100200,3705651900,79500,79500,79600,79500,492
20250311,100100,3666532000,79600,79700,79700,79600,541
20250311,100000,3623467000,79700,79700,79900,79600,252
20250311,095900,3603378800,79700,79900,80000,79600,185
20250311,095800,3588624550,79800,79500,79800,79500,124
20250311,095700,3578747850,79600,79700,79700,79500,904
20250311,095600,3506853300,79700,80000,80000,79600,677
20250311,095500,3452858900,79900,80300,80300,79800,2392
20250311,095400,3261266000,80300,80300,80300,80300,35
20250311,095300,3258455500,80300,80200,80400,80200,96
20250311,095200,3250747500,80200,80400,80400,80200,592
20250311,095100,3203235600,80400,80200,80500,80200,268
20250311,095000,3181679300,80300,80700,81300,80200,1351
20250311,094900,3072859000,80600,80500,80700,80400,89
20250311,094800,3065691500,80600,80300,80600,80300,107
20250311,094700,3057088500,80700,80300,80700,80200,93
20250311,094600,3049617700,80200,80300,80300,80200,85
20250311,094500,3042793600,80400,80400,80800,80300,885
20250311,094400,2971489000,80500,80900,81000,80500,528
20250311,094300,2928874400,80800,80500,80800,80400,117
20250311,094200,2919445300,80500,80300,80700,80300,231
20250311,094100,2900837200,80300,80400,80500,80300,389
20250311,094000,2869537200,80400,80000,80400,80000,177
20250311,093900,2855350100,80000,79900,80100,79900,134
20250311,093800,2844634400,79900,79900,80000,79900,61
20250311,093700,2839759400,79900,79900,80000,79900,67
20250311,093600,2834405300,80000,79900,80000,79900,53
20250311,093500,2830167800,79900,79900,80200,79900,80
20250311,093400,2823767000,79900,79500,79900,79400,171
20250311,093300,2810134400,79500,79400,79700,79400,209
20250311,093200,2793511800,79300,79350,79900,79300,185
20250311,093100,2778796150,79350,79800,79900,79300,870
20250311,093000,2709588900,79700,79600,79700,79600,261
20250311,092900,2688805200,79600,79700,79700,79600,65
20250311,092800,2683628700,79700,79500,79700,79500,128
20250311,092700,2673438600,79600,79600,79600,79500,245
20250311,092600,2653942700,79600,79700,79700,79500,981
20250311,092500,2575904800,79700,79900,79900,79600,1488
20250311,092400,2457272500,79900,80100,80100,79900,369
20250311,092300,2427747600,80100,80250,80300,80000,182
20250311,092200,2413155550,80500,80100,80500,80100,301
20250311,092100,2388970850,80100,80100,80100,79900,309
20250311,092000,2364254950,80400,80300,81000,80000,1325
20250311,091900,2258046950,80300,80500,80600,80200,441
20250311,091800,2222599950,80400,80200,80400,80200,238
20250311,091700,2203484450,80000,80250,80250,79900,667
20250311,091600,2150102550,80200,80200,80400,79900,273
20250311,091500,2128211150,80100,79800,80100,79700,337
20250311,091400,2101296950,79700,79700,80000,79700,248
20250311,091300,2081504200,79700,79800,80100,79600,881
20250311,091200,2011235200,79800,79900,80100,79800,563
20250311,091100,1966281000,79900,80200,80500,79800,1042
20250311,091000,1882897900,80400,79900,80400,79900,236
20250311,090900,1864004300,79800,80100,80200,79500,992
20250311,090800,1784840200,80200,80100,80300,80000,1590
20250311,090700,1657565700,80100,80600,80700,80000,3590
20250311,090600,1368897600,80500,80500,80700,80400,525
20250311,090500,1326617100,80400,81200,81400,80400,2115
20250311,090400,1155714350,81300,82000,82800,81300,1047
20250311,090300,1069989650,81500,81500,83800,81000,2974
20250311,090200,824229800,81300,80000,81400,80000,2214
20250311,090100,645628400,80000,80300,80400,79700,2994
20250311,090000,406197000,79800,80500,80500,79200,5063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 220500 14945481450 86100 86100 86100 86100 1265
3 20250311 220400 14945481450 86100 86100 86100 86100 0
4 20250311 220300 14945481450 86100 86100 86100 86100 0
5 20250311 220200 14945481450 86100 86100 86100 86100 0
6 20250311 220100 14945481450 86100 86100 86100 86100 0
7 20250311 220000 14945481450 86100 86100 86100 86100 0
8 20250311 215900 14945481450 86100 86100 86100 86100 0
9 20250311 215800 14945481450 86100 86100 86100 86100 0
10 20250311 215700 14945481450 86100 86100 86100 86100 0
11 20250311 215600 14945481450 86100 86100 86100 86100 0
12 20250311 215500 14945481450 86100 86100 86100 86100 0
13 20250311 215400 14945481450 86100 86100 86100 86100 0
14 20250311 215300 14945481450 86100 86100 86100 86100 0
15 20250311 215200 14945481450 86100 86100 86100 86100 0
16 20250311 215100 14945481450 86100 86100 86100 86100 0
17 20250311 215000 14945481450 86100 86100 86100 86100 0
18 20250311 214900 14945481450 86100 86100 86100 86100 0
19 20250311 214800 14945481450 86100 86100 86100 86100 0
20 20250311 214700 14945481450 86100 86100 86100 86100 0
21 20250311 214600 14945481450 86100 86100 86100 86100 0
22 20250311 214500 14945481450 86100 86100 86100 86100 0
23 20250311 214400 14945481450 86100 86100 86100 86100 0
24 20250311 214300 14945481450 86100 86100 86100 86100 0
25 20250311 214200 14945481450 86100 86100 86100 86100 0
26 20250311 214100 14945481450 86100 86100 86100 86100 0
27 20250311 214000 14945481450 86100 86100 86100 86100 0
28 20250311 213900 14945481450 86100 86100 86100 86100 0
29 20250311 213800 14945481450 86100 86100 86100 86100 0
30 20250311 213700 14945481450 86100 86100 86100 86100 0
31 20250311 213600 14945481450 86100 86100 86100 86100 0
32 20250311 213500 14945481450 86100 86100 86100 86100 1265
33 20250311 213400 14945481450 86100 86100 86100 86100 0
34 20250311 213300 14945481450 86100 86100 86100 86100 0
35 20250311 213200 14945481450 86100 86100 86100 86100 0
36 20250311 213100 14945481450 86100 86100 86100 86100 0
37 20250311 213000 14945481450 86100 86100 86100 86100 0
38 20250311 212900 14945481450 86100 86100 86100 86100 0
39 20250311 212800 14945481450 86100 86100 86100 86100 0
40 20250311 212700 14945481450 86100 86100 86100 86100 0
41 20250311 212600 14945481450 86100 86100 86100 86100 0
42 20250311 212500 14945481450 86100 86100 86100 86100 0
43 20250311 212400 14945481450 86100 86100 86100 86100 0
44 20250311 212300 14945481450 86100 86100 86100 86100 0
45 20250311 212200 14945481450 86100 86100 86100 86100 0
46 20250311 212100 14945481450 86100 86100 86100 86100 0
47 20250311 212000 14945481450 86100 86100 86100 86100 0
48 20250311 211900 14945481450 86100 86100 86100 86100 0
49 20250311 211800 14945481450 86100 86100 86100 86100 0
50 20250311 211700 14945481450 86100 86100 86100 86100 0
51 20250311 211600 14945481450 86100 86100 86100 86100 0
52 20250311 211500 14945481450 86100 86100 86100 86100 0
53 20250311 211400 14945481450 86100 86100 86100 86100 0
54 20250311 211300 14945481450 86100 86100 86100 86100 0
55 20250311 211200 14945481450 86100 86100 86100 86100 0
56 20250311 211100 14945481450 86100 86100 86100 86100 0
57 20250311 211000 14945481450 86100 86100 86100 86100 0
58 20250311 210900 14945481450 86100 86100 86100 86100 0
59 20250311 210800 14945481450 86100 86100 86100 86100 0
60 20250311 210700 14945481450 86100 86100 86100 86100 0
61 20250311 210600 14945481450 86100 86100 86100 86100 0
62 20250311 210500 14945481450 86100 86100 86100 86100 1265
63 20250311 210400 14945481450 86100 86100 86100 86100 0
64 20250311 210300 14945481450 86100 86100 86100 86100 0
65 20250311 210200 14945481450 86100 86100 86100 86100 0
66 20250311 210100 14945481450 86100 86100 86100 86100 0
67 20250311 210000 14945481450 86100 86100 86100 86100 0
68 20250311 205900 14945481450 86100 86100 86100 86100 0
69 20250311 205800 14945481450 86100 86100 86100 86100 0
70 20250311 205700 14945481450 86100 86100 86100 86100 0
71 20250311 205600 14945481450 86100 86100 86100 86100 0
72 20250311 205500 14945481450 86100 86100 86100 86100 0
73 20250311 205400 14945481450 86100 86100 86100 86100 0
74 20250311 205300 14945481450 86100 86100 86100 86100 0
75 20250311 205200 14945481450 86100 86100 86100 86100 0
76 20250311 205100 14945481450 86100 86100 86100 86100 0
77 20250311 205000 14945481450 86100 86100 86100 86100 0
78 20250311 204900 14945481450 86100 86100 86100 86100 0
79 20250311 204800 14945481450 86100 86100 86100 86100 0
80 20250311 204700 14945481450 86100 86100 86100 86100 0
81 20250311 204600 14945481450 86100 86100 86100 86100 0
82 20250311 204500 14945481450 86100 86100 86100 86100 0
83 20250311 204400 14945481450 86100 86100 86100 86100 0
84 20250311 204300 14945481450 86100 86100 86100 86100 0
85 20250311 204200 14945481450 86100 86100 86100 86100 0
86 20250311 204100 14945481450 86100 86100 86100 86100 0
87 20250311 204000 14945481450 86100 86100 86100 86100 0
88 20250311 203900 14945481450 86100 86100 86100 86100 0
89 20250311 203800 14945481450 86100 86100 86100 86100 0
90 20250311 203700 14945481450 86100 86100 86100 86100 0
91 20250311 203600 14945481450 86100 86100 86100 86100 0
92 20250311 203500 14945481450 86100 86100 86100 86100 1265
93 20250311 203400 14945481450 86100 86100 86100 86100 0
94 20250311 203300 14945481450 86100 86100 86100 86100 0
95 20250311 203200 14945481450 86100 86100 86100 86100 0
96 20250311 203100 14945481450 86100 86100 86100 86100 0
97 20250311 203000 14945481450 86100 86100 86100 86100 0
98 20250311 202900 14945481450 86100 86100 86100 86100 0
99 20250311 202800 14945481450 86100 86100 86100 86100 0
100 20250311 202700 14945481450 86100 86100 86100 86100 0
101 20250311 202600 14945481450 86100 86100 86100 86100 0
102 20250311 202500 14945481450 86100 86100 86100 86100 0
103 20250311 202400 14945481450 86100 86100 86100 86100 0
104 20250311 202300 14945481450 86100 86100 86100 86100 0
105 20250311 202200 14945481450 86100 86100 86100 86100 0
106 20250311 202100 14945481450 86100 86100 86100 86100 0
107 20250311 202000 14945481450 86100 86100 86100 86100 0
108 20250311 201900 14945481450 86100 86100 86100 86100 0
109 20250311 201800 14945481450 86100 86100 86100 86100 0
110 20250311 201700 14945481450 86100 86100 86100 86100 0
111 20250311 201600 14945481450 86100 86100 86100 86100 0
112 20250311 201500 14945481450 86100 86100 86100 86100 0
113 20250311 201400 14945481450 86100 86100 86100 86100 0
114 20250311 201300 14945481450 86100 86100 86100 86100 0
115 20250311 201200 14945481450 86100 86100 86100 86100 0
116 20250311 201100 14945481450 86100 86100 86100 86100 0
117 20250311 201000 14945481450 86100 86100 86100 86100 0
118 20250311 200900 14945481450 86100 86100 86100 86100 0
119 20250311 200800 14945481450 86100 86100 86100 86100 0
120 20250311 200700 14945481450 86100 86100 86100 86100 0
121 20250311 200600 14945481450 86100 86100 86100 86100 0
122 20250311 200500 14945481450 86100 86100 86100 86100 1265
123 20250311 200400 14945481450 86100 86100 86100 86100 0
124 20250311 200300 14945481450 86100 86100 86100 86100 0
125 20250311 200200 14945481450 86100 86100 86100 86100 0
126 20250311 200100 14945481450 86100 86100 86100 86100 0
127 20250311 200000 14945481450 86100 86100 86100 86100 0
128 20250311 195900 14945481450 86100 86100 86100 86100 0
129 20250311 195800 14945481450 86100 86100 86100 86100 0
130 20250311 195700 14945481450 86100 86100 86100 86100 0
131 20250311 195600 14945481450 86100 86100 86100 86100 0
132 20250311 195500 14945481450 86100 86100 86100 86100 0
133 20250311 195400 14945481450 86100 86100 86100 86100 0
134 20250311 195300 14945481450 86100 86100 86100 86100 0
135 20250311 195200 14945481450 86100 86100 86100 86100 0
136 20250311 195100 14945481450 86100 86100 86100 86100 0
137 20250311 195000 14945481450 86100 86100 86100 86100 0
138 20250311 194900 14945481450 86100 86100 86100 86100 0
139 20250311 194800 14945481450 86100 86100 86100 86100 0
140 20250311 194700 14945481450 86100 86100 86100 86100 0
141 20250311 194600 14945481450 86100 86100 86100 86100 0
142 20250311 194500 14945481450 86100 86100 86100 86100 0
143 20250311 194400 14945481450 86100 86100 86100 86100 0
144 20250311 194300 14945481450 86100 86100 86100 86100 0
145 20250311 194200 14945481450 86100 86100 86100 86100 0
146 20250311 194100 14945481450 86100 86100 86100 86100 0
147 20250311 194000 14945481450 86100 86100 86100 86100 0
148 20250311 193900 14945481450 86100 86100 86100 86100 0
149 20250311 193800 14945481450 86100 86100 86100 86100 0
150 20250311 193700 14945481450 86100 86100 86100 86100 0
151 20250311 193600 14945481450 86100 86100 86100 86100 0
152 20250311 193500 14945481450 86100 86100 86100 86100 1265
153 20250311 193400 14945481450 86100 86100 86100 86100 0
154 20250311 193300 14945481450 86100 86100 86100 86100 0
155 20250311 193200 14945481450 86100 86100 86100 86100 0
156 20250311 193100 14945481450 86100 86100 86100 86100 0
157 20250311 193000 14945481450 86100 86100 86100 86100 0
158 20250311 192900 14945481450 86100 86100 86100 86100 0
159 20250311 192800 14945481450 86100 86100 86100 86100 0
160 20250311 192700 14945481450 86100 86100 86100 86100 0
161 20250311 192600 14945481450 86100 86100 86100 86100 0
162 20250311 192500 14945481450 86100 86100 86100 86100 0
163 20250311 192400 14945481450 86100 86100 86100 86100 0
164 20250311 192300 14945481450 86100 86100 86100 86100 0
165 20250311 192200 14945481450 86100 86100 86100 86100 0
166 20250311 192100 14945481450 86100 86100 86100 86100 0
167 20250311 192000 14945481450 86100 86100 86100 86100 0
168 20250311 191900 14945481450 86100 86100 86100 86100 0
169 20250311 191800 14945481450 86100 86100 86100 86100 0
170 20250311 191700 14945481450 86100 86100 86100 86100 0
171 20250311 191600 14945481450 86100 86100 86100 86100 0
172 20250311 191500 14945481450 86100 86100 86100 86100 0
173 20250311 191400 14945481450 86100 86100 86100 86100 0
174 20250311 191300 14945481450 86100 86100 86100 86100 0
175 20250311 191200 14945481450 86100 86100 86100 86100 0
176 20250311 191100 14945481450 86100 86100 86100 86100 0
177 20250311 191000 14945481450 86100 86100 86100 86100 0
178 20250311 190900 14945481450 86100 86100 86100 86100 0
179 20250311 190800 14945481450 86100 86100 86100 86100 0
180 20250311 190700 14945481450 86100 86100 86100 86100 0
181 20250311 190600 14945481450 86100 86100 86100 86100 0
182 20250311 190500 14945481450 86100 86100 86100 86100 1265
183 20250311 190400 14945481450 86100 86100 86100 86100 0
184 20250311 190300 14945481450 86100 86100 86100 86100 0
185 20250311 190200 14945481450 86100 86100 86100 86100 0
186 20250311 190100 14945481450 86100 86100 86100 86100 0
187 20250311 190000 14945481450 86100 86100 86100 86100 0
188 20250311 185900 14945481450 86100 86100 86100 86100 0
189 20250311 185800 14945481450 86100 86100 86100 86100 0
190 20250311 185700 14945481450 86100 86100 86100 86100 0
191 20250311 185600 14945481450 86100 86100 86100 86100 0
192 20250311 185500 14945481450 86100 86100 86100 86100 0
193 20250311 185400 14945481450 86100 86100 86100 86100 0
194 20250311 185300 14945481450 86100 86100 86100 86100 0
195 20250311 185200 14945481450 86100 86100 86100 86100 0
196 20250311 185100 14945481450 86100 86100 86100 86100 0
197 20250311 185000 14945481450 86100 86100 86100 86100 0
198 20250311 184900 14945481450 86100 86100 86100 86100 0
199 20250311 184800 14945481450 86100 86100 86100 86100 0
200 20250311 184700 14945481450 86100 86100 86100 86100 0
201 20250311 184600 14945481450 86100 86100 86100 86100 0
202 20250311 184500 14945481450 86100 86100 86100 86100 0
203 20250311 184400 14945481450 86100 86100 86100 86100 0
204 20250311 184300 14945481450 86100 86100 86100 86100 0
205 20250311 184200 14945481450 86100 86100 86100 86100 0
206 20250311 184100 14945481450 86100 86100 86100 86100 0
207 20250311 184000 14945481450 86100 86100 86100 86100 0
208 20250311 183900 14945481450 86100 86100 86100 86100 0
209 20250311 183800 14945481450 86100 86100 86100 86100 0
210 20250311 183700 14945481450 86100 86100 86100 86100 0
211 20250311 183600 14945481450 86100 86100 86100 86100 0
212 20250311 183500 14945481450 86100 86100 86100 86100 1265
213 20250311 183400 14945481450 86100 86100 86100 86100 0
214 20250311 183300 14945481450 86100 86100 86100 86100 0
215 20250311 183200 14945481450 86100 86100 86100 86100 0
216 20250311 183100 14945481450 86100 86100 86100 86100 0
217 20250311 183000 14945481450 86100 86100 86100 86100 0
218 20250311 182900 14945481450 86100 86100 86100 86100 0
219 20250311 182800 14945481450 86100 86100 86100 86100 0
220 20250311 182700 14945481450 86100 86100 86100 86100 0
221 20250311 182600 14945481450 86100 86100 86100 86100 0
222 20250311 182500 14945481450 86100 86100 86100 86100 0
223 20250311 182400 14945481450 86100 86100 86100 86100 0
224 20250311 182300 14945481450 86100 86100 86100 86100 0
225 20250311 182200 14945481450 86100 86100 86100 86100 0
226 20250311 182100 14945481450 86100 86100 86100 86100 0
227 20250311 182000 14945481450 86100 86100 86100 86100 0
228 20250311 181900 14945481450 86100 86100 86100 86100 0
229 20250311 181800 14945481450 86100 86100 86100 86100 0
230 20250311 181700 14945481450 86100 86100 86100 86100 0
231 20250311 181600 14945481450 86100 86100 86100 86100 0
232 20250311 181500 14945481450 86100 86100 86100 86100 0
233 20250311 181400 14945481450 86100 86100 86100 86100 0
234 20250311 181300 14945481450 86100 86100 86100 86100 0
235 20250311 181200 14945481450 86100 86100 86100 86100 0
236 20250311 181100 14945481450 86100 86100 86100 86100 0
237 20250311 181000 14945481450 86100 86100 86100 86100 0
238 20250311 180900 14945481450 86100 86100 86100 86100 0
239 20250311 180800 14945481450 86100 86100 86100 86100 0
240 20250311 180700 14945481450 86100 86100 86100 86100 0
241 20250311 180600 14945481450 86100 86100 86100 86100 0
242 20250311 180500 14945481450 86100 86100 86100 86100 1265
243 20250311 180400 14945481450 86100 86100 86100 86100 0
244 20250311 180300 14945481450 86100 86100 86100 86100 0
245 20250311 180200 14945481450 86100 86100 86100 86100 0
246 20250311 180100 14945481450 86100 86100 86100 86100 0
247 20250311 180000 14945481450 86100 86100 86100 86100 0
248 20250311 175900 14945481450 86100 86100 86100 86100 0
249 20250311 175800 14945481450 86100 86100 86100 86100 0
250 20250311 175700 14945481450 86100 86100 86100 86100 0
251 20250311 175600 14945481450 86100 86100 86100 86100 0
252 20250311 175500 14945481450 86100 86100 86100 86100 0
253 20250311 175400 14945481450 86100 86100 86100 86100 0
254 20250311 175300 14945481450 86100 86100 86100 86100 0
255 20250311 175200 14945481450 86100 86100 86100 86100 0
256 20250311 175100 14945481450 86100 86100 86100 86100 0
257 20250311 175000 14945481450 86100 86100 86100 86100 0
258 20250311 174900 14945481450 86100 86100 86100 86100 0
259 20250311 174800 14945481450 86100 86100 86100 86100 0
260 20250311 174700 14945481450 86100 86100 86100 86100 0
261 20250311 174600 14945481450 86100 86100 86100 86100 0
262 20250311 174500 14945481450 86100 86100 86100 86100 0
263 20250311 174400 14945481450 86100 86100 86100 86100 0
264 20250311 174300 14945481450 86100 86100 86100 86100 0
265 20250311 174200 14945481450 86100 86100 86100 86100 0
266 20250311 174100 14945481450 86100 86100 86100 86100 0
267 20250311 174000 14945481450 86100 86100 86100 86100 0
268 20250311 173900 14945481450 86100 86100 86100 86100 0
269 20250311 173800 14945481450 86100 86100 86100 86100 0
270 20250311 173700 14945481450 86100 86100 86100 86100 0
271 20250311 173600 14945481450 86100 86100 86100 86100 0
272 20250311 173500 14945481450 86100 86100 86100 86100 1265
273 20250311 173400 14945481450 86100 86100 86100 86100 0
274 20250311 173300 14945481450 86100 86100 86100 86100 0
275 20250311 173200 14945481450 86100 86100 86100 86100 0
276 20250311 173100 14945481450 86100 86100 86100 86100 0
277 20250311 173000 14945481450 86100 86100 86100 86100 0
278 20250311 172900 14945481450 86100 86100 86100 86100 0
279 20250311 172800 14945481450 86100 86100 86100 86100 0
280 20250311 172700 14945481450 86100 86100 86100 86100 0
281 20250311 172600 14945481450 86100 86100 86100 86100 0
282 20250311 172500 14945481450 86100 86100 86100 86100 0
283 20250311 172400 14945481450 86100 86100 86100 86100 0
284 20250311 172300 14945481450 86100 86100 86100 86100 0
285 20250311 172200 14945481450 86100 86100 86100 86100 0
286 20250311 172100 14945481450 86100 86100 86100 86100 0
287 20250311 172000 14945481450 86100 86100 86100 86100 0
288 20250311 171900 14945481450 86100 86100 86100 86100 0
289 20250311 171800 14945481450 86100 86100 86100 86100 0
290 20250311 171700 14945481450 86100 86100 86100 86100 0
291 20250311 171600 14945481450 86100 86100 86100 86100 0
292 20250311 171500 14945481450 86100 86100 86100 86100 0
293 20250311 171400 14945481450 86100 86100 86100 86100 0
294 20250311 171300 14945481450 86100 86100 86100 86100 0
295 20250311 171200 14945481450 86100 86100 86100 86100 0
296 20250311 171100 14945481450 86100 86100 86100 86100 0
297 20250311 171000 14945481450 86100 86100 86100 86100 0
298 20250311 170900 14945481450 86100 86100 86100 86100 0
299 20250311 170800 14945481450 86100 86100 86100 86100 0
300 20250311 170700 14945481450 86100 86100 86100 86100 0
301 20250311 170600 14945481450 86100 86100 86100 86100 0
302 20250311 170500 14945481450 86100 86100 86100 86100 1265
303 20250311 170400 14945481450 86100 86100 86100 86100 0
304 20250311 170300 14945481450 86100 86100 86100 86100 0
305 20250311 170200 14945481450 86100 86100 86100 86100 0
306 20250311 170100 14945481450 86100 86100 86100 86100 0
307 20250311 170000 14945481450 86100 86100 86100 86100 0
308 20250311 165900 14945481450 86100 86100 86100 86100 0
309 20250311 165800 14945481450 86100 86100 86100 86100 0
310 20250311 165700 14945481450 86100 86100 86100 86100 0
311 20250311 165600 14945481450 86100 86100 86100 86100 0
312 20250311 165500 14945481450 86100 86100 86100 86100 0
313 20250311 165400 14945481450 86100 86100 86100 86100 0
314 20250311 165300 14945481450 86100 86100 86100 86100 0
315 20250311 165200 14945481450 86100 86100 86100 86100 0
316 20250311 165100 14945481450 86100 86100 86100 86100 0
317 20250311 165000 14945481450 86100 86100 86100 86100 0
318 20250311 164900 14945481450 86100 86100 86100 86100 0
319 20250311 164800 14945481450 86100 86100 86100 86100 0
320 20250311 164700 14945481450 86100 86100 86100 86100 0
321 20250311 164600 14945481450 86100 86100 86100 86100 0
322 20250311 164500 14945481450 86100 86100 86100 86100 0
323 20250311 164400 14945481450 86100 86100 86100 86100 0
324 20250311 164300 14945481450 86100 86100 86100 86100 0
325 20250311 164200 14945481450 86100 86100 86100 86100 0
326 20250311 164100 14945481450 86100 86100 86100 86100 0
327 20250311 164000 14945481450 86100 86100 86100 86100 0
328 20250311 163900 14945481450 86100 86100 86100 86100 0
329 20250311 163800 14945481450 86100 86100 86100 86100 0
330 20250311 163700 14945481450 86100 86100 86100 86100 0
331 20250311 163600 14945481450 86100 86100 86100 86100 0
332 20250311 163500 14945481450 86100 86100 86100 86100 1265
333 20250311 163400 14945481450 86100 86100 86100 86100 0
334 20250311 163300 14945481450 86100 86100 86100 86100 0
335 20250311 163200 14945481450 86100 86100 86100 86100 0
336 20250311 163100 14945481450 86100 86100 86100 86100 0
337 20250311 163000 14945481450 86100 86100 86100 86100 0
338 20250311 162900 14945481450 86100 86100 86100 86100 0
339 20250311 162800 14945481450 86100 86100 86100 86100 0
340 20250311 162700 14945481450 86100 86100 86100 86100 0
341 20250311 162600 14945481450 86100 86100 86100 86100 0
342 20250311 162500 14945481450 86100 86100 86100 86100 0
343 20250311 162400 14945481450 86100 86100 86100 86100 0
344 20250311 162300 14945481450 86100 86100 86100 86100 0
345 20250311 162200 14945481450 86100 86100 86100 86100 0
346 20250311 162100 14945481450 86100 86100 86100 86100 0
347 20250311 162000 14945481450 86100 86100 86100 86100 0
348 20250311 161900 14945481450 86100 86100 86100 86100 0
349 20250311 161800 14945481450 86100 86100 86100 86100 0
350 20250311 161700 14945481450 86100 86100 86100 86100 0
351 20250311 161600 14945481450 86100 86100 86100 86100 0
352 20250311 161500 14945481450 86100 86100 86100 86100 0
353 20250311 161400 14945481450 86100 86100 86100 86100 0
354 20250311 161300 14945481450 86100 86100 86100 86100 0
355 20250311 161200 14945481450 86100 86100 86100 86100 0
356 20250311 161100 14945481450 86100 86100 86100 86100 0
357 20250311 161000 14945481450 86100 86100 86100 86100 0
358 20250311 160900 14945481450 86100 86100 86100 86100 0
359 20250311 160800 14945481450 86100 86100 86100 86100 0
360 20250311 160700 14945481450 86100 86100 86100 86100 0
361 20250311 160600 14945481450 86100 86100 86100 86100 0
362 20250311 160500 14945481450 86100 86100 86100 86100 1265
363 20250311 160400 14945481450 86100 86100 86100 86100 0
364 20250311 160300 14945481450 86100 86100 86100 86100 0
365 20250311 160200 14945481450 86100 86100 86100 86100 0
366 20250311 160100 14945481450 86100 86100 86100 86100 0
367 20250311 160000 14945481450 86100 86100 86100 86100 0
368 20250311 155900 14945481450 86100 86100 86100 86100 0
369 20250311 155800 14945481450 86100 86100 86100 86100 0
370 20250311 155700 14945481450 86100 86100 86100 86100 0
371 20250311 155600 14945481450 86100 86100 86100 86100 0
372 20250311 155500 14945481450 86100 86100 86100 86100 0
373 20250311 155400 14945481450 86100 86100 86100 86100 0
374 20250311 155300 14945481450 86100 86100 86100 86100 0
375 20250311 155200 14945481450 86100 86100 86100 86100 0
376 20250311 155100 14945481450 86100 86100 86100 86100 0
377 20250311 155000 14945481450 86100 86100 86100 86100 0
378 20250311 154900 14945481450 86100 86100 86100 86100 0
379 20250311 154800 14945481450 86100 86100 86100 86100 0
380 20250311 154700 14945481450 86100 86100 86100 86100 0
381 20250311 154600 14945481450 86100 86100 86100 86100 0
382 20250311 154500 14945481450 86100 86100 86100 86100 0
383 20250311 154400 14945481450 86100 86100 86100 86100 0
384 20250311 154300 14945481450 86100 86100 86100 86100 0
385 20250311 154200 14945481450 86100 86100 86100 86100 0
386 20250311 154100 14945481450 86100 86100 86100 86100 0
387 20250311 154000 14945481450 86100 86100 86100 86100 0
388 20250311 153900 14945481450 86100 86100 86100 86100 0
389 20250311 153800 14945481450 86100 86100 86100 86100 0
390 20250311 153700 14945481450 86100 86100 86100 86100 0
391 20250311 153600 14945481450 86100 86100 86100 86100 0
392 20250311 153500 14945481450 86100 86100 86100 86100 1265
393 20250311 153400 14945481450 86100 86100 86100 86100 0
394 20250311 153300 14945481450 86100 86100 86100 86100 0
395 20250311 153200 14945481450 86100 86100 86100 86100 0
396 20250311 153100 14945481450 86100 86100 86100 86100 0
397 20250311 153000 14945481450 86100 86100 86100 86100 1265
398 20250311 152900 14836564950 86100 86100 86100 86100 0
399 20250311 152800 14836564950 86100 86100 86100 86100 0
400 20250311 152700 14836564950 86100 86100 86100 86100 0
401 20250311 152600 14836564950 86100 86100 86100 86100 0
402 20250311 152500 14836564950 86100 86100 86100 86100 0
403 20250311 152400 14836564950 86100 86100 86100 86100 0
404 20250311 152300 14836564950 86100 86100 86100 86100 0
405 20250311 152200 14836564950 86100 86100 86100 86100 0
406 20250311 152100 14836564950 86100 86100 86100 86100 0
407 20250311 152000 14836564950 86100 86100 86100 86100 0
408 20250311 151900 14836564950 86100 86100 86200 86000 328
409 20250311 151800 14808313750 86100 86300 86400 85900 182
410 20250311 151700 14792619050 86300 86000 86500 85900 660
411 20250311 151600 14735745650 86000 86700 86900 85400 1295
412 20250311 151500 14624311250 86200 86900 86900 86200 695
413 20250311 151400 14564260650 86800 86900 86900 86400 867
414 20250311 151300 14489073250 86900 86800 87000 86600 1180
415 20250311 151200 14386657650 87000 86700 87000 86600 1106
416 20250311 151100 14290646200 87000 87000 87000 86700 1231
417 20250311 151000 14183726100 86900 87100 87300 86500 1439
418 20250311 150900 14058632000 87000 87300 87350 86900 1190
419 20250311 150800 13955031350 87300 87300 87400 86900 959
420 20250311 150700 13871440850 87300 86700 87400 86700 2184
421 20250311 150600 13681390350 86800 86800 86900 86400 833
422 20250311 150500 13609228950 86800 86900 87100 86400 1687
423 20250311 150400 13462669950 86900 86300 87100 86300 2284
424 20250311 150300 13264515050 86400 86200 86600 86100 867
425 20250311 150200 13189641000 86200 86800 87000 86100 1815
426 20250311 150100 13032529700 86700 86400 86900 86100 1271
427 20250311 150000 12922564500 86300 85800 86500 85600 1935
428 20250311 145900 12756266900 85800 85900 86000 85700 1113
429 20250311 145800 12660760050 85900 85500 85900 85300 1873
430 20250311 145700 12500388350 85400 85000 85400 84900 1278
431 20250311 145600 12391653350 84800 85000 85000 84700 1340
432 20250311 145500 12277892250 85000 84900 85000 84700 972
433 20250311 145400 12195392250 84900 84700 84900 84600 1030
434 20250311 145300 12108080750 84800 84700 84800 84600 1285
435 20250311 145200 11999185250 84700 84500 84700 84500 897
436 20250311 145100 11923262950 84700 84500 84700 84500 1034
437 20250311 145000 11835815550 84600 84500 84600 84400 1053
438 20250311 144900 11746857450 84500 84500 84500 84300 837
439 20250311 144800 11676172450 84500 84500 84500 84400 1027
440 20250311 144700 11589417350 84400 84400 84500 84000 1221
441 20250311 144600 11486468950 84400 84300 84500 84300 796
442 20250311 144500 11419260450 84300 84400 84500 84300 776
443 20250311 144400 11353772150 84400 84400 84400 84300 650
444 20250311 144300 11298920500 84400 84400 84400 84200 728
445 20250311 144200 11237511000 84400 84300 84400 84200 657
446 20250311 144100 11182098500 84300 84400 84500 84200 1133
447 20250311 144000 11086507800 84300 84300 84500 84300 589
448 20250311 143900 11036770600 84300 84100 84300 84000 835
449 20250311 143800 10966541400 84100 84100 84100 83900 535
450 20250311 143700 10921590200 84100 84000 84100 84000 258
451 20250311 143600 10899906800 84000 84300 84300 83900 665
452 20250311 143500 10843980500 84300 84300 84300 84000 168
453 20250311 143400 10829836100 84200 84300 84300 84200 385
454 20250311 143300 10797397700 84200 84300 84300 84100 309
455 20250311 143200 10771375900 84200 84200 84200 84000 354
456 20250311 143100 10741595800 84200 84100 84200 84000 281
457 20250311 143000 10717954300 84000 83900 84100 83900 315
458 20250311 142900 10691486500 84000 84100 84500 83500 592
459 20250311 142800 10641755500 84100 84600 84700 84100 676
460 20250311 142700 10584729400 84600 84500 84800 84500 1025
461 20250311 142600 10497980100 84500 84700 84700 84400 1113
462 20250311 142500 10403815800 84700 84600 84700 84600 451
463 20250311 142400 10365622000 84500 84500 84600 84400 114
464 20250311 142300 10355981600 84500 84700 84800 84500 567
465 20250311 142200 10308034800 84700 84500 84700 84500 262
466 20250311 142100 10285865700 84600 84600 84600 84400 530
467 20250311 142000 10241071100 84600 84500 84600 84200 171
468 20250311 141900 10226614700 84200 84400 84600 84200 652
469 20250311 141800 10171585500 84400 84500 84500 84300 474
470 20250311 141700 10131561950 84400 84400 84600 84200 453
471 20250311 141600 10093324750 84400 84000 84600 84000 3245
472 20250311 141500 9819726750 84000 83400 84000 83400 1376
473 20250311 141400 9704472550 83400 83400 83500 83300 318
474 20250311 141300 9677949550 83400 83100 83400 82900 126
475 20250311 141200 9667462050 83200 83400 83500 83200 652
476 20250311 141100 9613091550 83300 83300 83400 83200 373
477 20250311 141000 9582003450 83300 83100 83300 83100 203
478 20250311 140900 9565105550 83200 83500 83500 82900 1190
479 20250311 140800 9466072950 83400 83500 83500 83300 239
480 20250311 140700 9446131850 83500 83200 83500 83200 142
481 20250311 140600 9434301250 83200 83600 83600 82800 832
482 20250311 140500 9365066150 83600 83400 83600 83300 384
483 20250311 140400 9333023450 83400 83200 83400 83100 311
484 20250311 140300 9307117850 83200 83100 83200 83000 268
485 20250311 140200 9284834650 83000 83000 83100 83000 126
486 20250311 140100 9274372750 83000 82800 83000 82700 122
487 20250311 140000 9264253850 82800 83000 83100 82700 306
488 20250311 135900 9238897350 83000 82900 83000 82800 325
489 20250311 135800 9211954750 82900 82900 83000 82800 182
490 20250311 135700 9196862550 82800 82800 83000 82800 238
491 20250311 135600 9177141950 82800 83000 83000 82800 262
492 20250311 135500 9155418750 83000 83000 83200 82800 295
493 20250311 135400 9130940250 83000 82900 83000 82800 228
494 20250311 135300 9112040050 82900 82700 82900 82700 215
495 20250311 135200 9094235050 82700 82700 82800 82500 138
496 20250311 135100 9082815250 82600 83000 83000 82600 364
497 20250311 135000 9052676100 82900 83200 83300 82900 332
498 20250311 134900 9025072000 83200 83200 83300 83200 359
499 20250311 134800 8995199600 83200 83000 83400 83000 314
500 20250311 134700 8969050900 83200 83300 83300 83000 2621
501 20250311 134600 8751415500 83000 83500 83500 82800 471
502 20250311 134500 8712167300 83500 83400 83600 83300 230
503 20250311 134400 8692975800 83400 83600 83700 83300 548
504 20250311 134300 8647204300 83600 83500 83700 83500 266
505 20250311 134200 8624969000 83600 83300 83600 83300 526
506 20250311 134100 8581065200 83300 83000 83300 83000 620
507 20250311 134000 8529558300 83000 83000 83000 82900 276
508 20250311 133900 8506655500 82900 82900 82900 82800 264
509 20250311 133800 8484772700 82900 83000 83000 82800 407
510 20250311 133700 8451040600 82900 82900 82900 82800 226
511 20250311 133600 8432305700 82900 82800 82900 82700 292
512 20250311 133500 8408136000 82800 82800 82800 82700 372
513 20250311 133400 8377360700 82700 82600 82700 82600 328
514 20250311 133300 8350238700 82600 82400 82600 82300 232
515 20250311 133200 8331100300 82400 82300 82400 82200 237
516 20250311 133100 8311578200 82400 81900 82400 81900 81
517 20250311 133000 8304917400 81900 82300 82300 81900 282
518 20250311 132900 8281745300 82300 82200 82300 82200 125
519 20250311 132800 8271462100 82200 82100 82200 82000 152
520 20250311 132700 8258974200 82100 82100 82100 82000 85
521 20250311 132600 8251998600 82100 81900 82200 81900 148
522 20250311 132500 8239853400 81900 81900 82000 81900 177
523 20250311 132400 8225347700 81900 81900 82000 81900 92
524 20250311 132300 8217808800 81900 81900 81900 81800 148
525 20250311 132200 8205694900 81900 81800 81900 81800 65
526 20250311 132100 8200372400 81800 81900 81900 81800 150
527 20250311 132000 8188095800 81900 81800 81900 81700 110
528 20250311 131900 8179095300 81800 81700 81800 81700 97
529 20250311 131800 8171163300 81800 81700 81800 81700 67
530 20250311 131700 8165686500 81800 81700 81800 81700 78
531 20250311 131600 8159313200 81800 81800 81800 81700 291
532 20250311 131500 8135528600 81900 81700 81900 81700 80
533 20250311 131400 8128985800 81700 81800 81800 81700 170
534 20250311 131300 8115081800 81900 82000 82000 81800 117
535 20250311 131200 8105499600 81900 82000 82000 81900 183
536 20250311 131100 8090504400 81900 81900 81900 81800 130
537 20250311 131000 8079863000 81800 81900 81900 81800 119
538 20250311 130900 8070123600 81800 81900 81900 81800 21
539 20250311 130800 8068405300 81900 81900 81900 81800 119
540 20250311 130700 8058661700 81900 81800 81900 81700 143
541 20250311 130600 8046956900 81800 81900 81900 81800 215
542 20250311 130500 8029366800 81800 81800 81900 81800 30
543 20250311 130400 8026912400 81800 81900 81900 81800 180
544 20250311 130300 8012178800 81900 81800 81900 81800 20
545 20250311 130200 8010542000 81800 81900 82000 81800 265
546 20250311 130100 7988845900 81800 81900 82000 81800 213
547 20250311 130000 7971401800 81900 81800 81900 81800 83
548 20250311 125900 7964606700 81900 81900 81950 81800 136
549 20250311 125800 7953474450 81800 81900 81900 81800 102
550 20250311 125700 7945124750 81900 81800 81900 81700 93
551 20250311 125600 7937515250 81800 81800 81800 81700 144
552 20250311 125500 7925737650 81800 81800 81900 81800 174
553 20250311 125400 7911504150 81800 81800 81900 81800 35
554 20250311 125300 7908640450 81800 81800 81900 81700 258
555 20250311 125200 7887530050 81800 81800 81900 81800 106
556 20250311 125100 7878858650 81800 81800 81800 81700 57
557 20250311 125000 7874199250 81700 81700 81800 81600 105
558 20250311 124900 7865621150 81600 81700 81700 81600 122
559 20250311 124800 7855665450 81600 81600 81700 81500 130
560 20250311 124700 7845054750 81600 81500 81600 81400 56
561 20250311 124600 7840493750 81300 81500 81600 81300 94
562 20250311 124500 7832837250 81500 81400 81600 81400 200
563 20250311 124400 7816550650 81500 81500 81500 81400 93
564 20250311 124300 7808973950 81400 81500 81900 81400 163
565 20250311 124200 7795679750 81600 81600 81900 81500 66
566 20250311 124100 7790291450 81600 81900 82000 81600 180
567 20250311 124000 7775568650 81800 81900 81900 81800 147
568 20250311 123900 7763536450 81900 82000 82000 81900 142
569 20250311 123800 7751899850 82000 81900 82000 81800 426
570 20250311 123700 7716980650 81800 81700 82000 81700 285
571 20250311 123600 7693662850 81800 81700 81800 81600 205
572 20250311 123500 7676908150 81700 81500 81700 81500 42
573 20250311 123400 7673483250 81500 81500 81600 81400 303
574 20250311 123300 7648789250 81500 81700 81700 81500 126
575 20250311 123200 7638509750 81700 81800 81800 81600 701
576 20250311 123100 7581175250 81700 81700 81800 81700 82
577 20250311 123000 7574472750 81600 81700 81800 81600 38
578 20250311 122900 7571367450 81600 81700 81900 81500 198
579 20250311 122800 7555188550 81700 81800 81900 81600 142
580 20250311 122700 7543582250 81900 81900 81900 81800 101
581 20250311 122600 7535312050 82000 81900 82000 81800 823
582 20250311 122500 7467963050 81900 82000 82000 81900 147
583 20250311 122400 7455913850 82000 81600 82000 81500 1331
584 20250311 122300 7347044450 81600 81600 81600 81500 133
585 20250311 122200 7336192850 81600 81500 81600 81400 233
586 20250311 122100 7317203450 81400 81400 81500 81300 107
587 20250311 122000 7308495750 81300 81300 81500 81300 118
588 20250311 121900 7298890250 81300 81200 81400 81200 30
589 20250311 121800 7296450350 81200 81400 81400 81200 203
590 20250311 121700 7279938850 81300 81200 81400 81200 66
591 20250311 121600 7274573350 81400 81200 81500 81200 178
592 20250311 121500 7260088150 81200 81200 81400 81200 136
593 20250311 121400 7249042450 81400 81100 81400 81100 264
594 20250311 121300 7227596250 81100 81000 81100 81000 66
595 20250311 121200 7222246550 81100 81300 81300 81000 214
596 20250311 121100 7204874450 81300 81300 81400 81300 65
597 20250311 121000 7199586950 81200 81400 81500 81200 251
598 20250311 120900 7179166050 81400 81400 81500 81400 135
599 20250311 120800 7168168750 81400 81400 81500 81300 86
600 20250311 120700 7161167950 81400 81300 81500 81300 156
601 20250311 120600 7148463950 81500 81300 81500 81300 126
602 20250311 120500 7138212650 81300 81500 81500 81300 102
603 20250311 120400 7129914450 81400 81500 81500 81400 177
604 20250311 120300 7115502450 81500 81300 81500 81300 45
605 20250311 120200 7111842150 81400 81400 81500 81400 377
606 20250311 120100 7081154050 81400 81400 81500 81300 155
607 20250311 120000 7068536150 81400 81400 81400 81300 52
608 20250311 115900 7064307050 81400 81400 81500 81400 220
609 20250311 115800 7046394650 81500 81400 81600 81400 149
610 20250311 115700 7034252450 81400 81300 81500 81300 107
611 20250311 115600 7025544850 81300 81200 81400 81200 68
612 20250311 115500 7020014650 81300 81200 81300 81200 191
613 20250311 115400 7004487150 81300 81500 81500 81300 309
614 20250311 115300 6979339050 81500 81400 81500 81400 102
615 20250311 115200 6971029850 81500 81500 81500 81400 76
616 20250311 115100 6964840750 81500 81500 81500 81400 96
617 20250311 115000 6957022850 81400 81400 81500 81400 57
618 20250311 114900 6952380350 81300 81500 81500 81300 206
619 20250311 114800 6935606050 81400 81500 81600 81400 202
620 20250311 114700 6919143850 81500 81200 81500 81200 730
621 20250311 114600 6859723050 81200 81300 81300 81200 101
622 20250311 114500 6851515050 81200 81200 81200 81100 140
623 20250311 114400 6840150750 81200 81200 81300 81200 106
624 20250311 114300 6831542150 81200 81200 81300 81200 205
625 20250311 114200 6814883650 81200 81200 81300 81100 401
626 20250311 114100 6782298950 81300 80600 81300 80500 1643
627 20250311 114000 6649362650 80600 80600 80700 80600 88
628 20250311 113900 6642269050 80600 80600 80700 80500 301
629 20250311 113800 6618003350 80700 80500 80700 80400 444
630 20250311 113700 6582213850 80500 80400 80500 80400 118
631 20250311 113600 6572718850 80500 80200 80500 80200 495
632 20250311 113500 6532910350 80100 80200 80300 80100 153
633 20250311 113400 6520641150 80300 80200 80300 80100 91
634 20250311 113300 6513341550 80200 80200 80300 80100 170
635 20250311 113200 6499702750 80200 80300 80300 80200 116
636 20250311 113100 6490393450 80300 80300 80400 80200 134
637 20250311 113000 6479630850 80300 80200 80300 80200 60
638 20250311 112900 6474816050 80300 80200 80400 80200 71
639 20250311 112800 6469111700 80200 80350 80350 80200 99
640 20250311 112700 6461165350 80400 80400 80400 80300 265
641 20250311 112600 6439862050 80400 80500 80500 80300 107
642 20250311 112500 6431252950 80400 80600 80600 80400 343
643 20250311 112400 6403640550 80600 80500 80600 80500 97
644 20250311 112300 6395829450 80500 80400 80500 80400 203
645 20250311 112200 6379493050 80400 80300 80400 80200 367
646 20250311 112100 6349993750 80300 79900 80400 79900 1144
647 20250311 112000 6258232150 79900 79900 80100 79800 161
648 20250311 111900 6245363650 80000 80100 80100 79900 53
649 20250311 111800 6241123550 79900 80000 80000 79900 39
650 20250311 111700 6238006450 80000 80100 80100 80000 229
651 20250311 111600 6219680250 80100 80100 80100 80000 137
652 20250311 111500 6208712250 80000 80100 80100 80000 80
653 20250311 111400 6202310750 80000 79900 80100 79900 43
654 20250311 111300 6198871250 80000 80000 80100 79900 104
655 20250311 111200 6190551750 80100 80000 80100 79900 223
656 20250311 111100 6172715550 79900 79900 79900 79800 80
657 20250311 111000 6166324750 80000 79900 80000 79900 50
658 20250311 110900 6162328950 80000 79900 80000 79800 196
659 20250311 110800 6146670550 79800 79900 80000 79800 84
660 20250311 110700 6139962550 79800 79900 79900 79800 340
661 20250311 110600 6112801850 79900 80000 80100 79900 348
662 20250311 110500 6084975450 80000 80000 80200 80000 576
663 20250311 110400 6038843150 80000 79900 80100 79900 339
664 20250311 110300 6011732050 79900 79900 79900 79800 363
665 20250311 110200 5982732600 79800 79700 79800 79700 191
666 20250311 110100 5967494900 79700 79700 79800 79600 287
667 20250311 110000 5944638300 79600 79500 79600 79500 200
668 20250311 105900 5928723800 79500 79500 79600 79300 230
669 20250311 105800 5910448600 79400 79400 79500 79400 106
670 20250311 105700 5902031700 79500 79200 79600 79100 99
671 20250311 105600 5894180400 79200 79100 79300 79100 57
672 20250311 105500 5889667650 79100 79300 79500 79100 160
673 20250311 105400 5876981250 79300 79400 79500 79300 238
674 20250311 105300 5858096550 79400 79300 79400 79300 82
675 20250311 105200 5851589950 79400 79500 79500 79400 325
676 20250311 105100 5825764450 79600 79800 79800 79600 2354
677 20250311 105000 5638155100 79700 79700 79800 79700 87
678 20250311 104900 5631218300 79800 79800 79900 79700 241
679 20250311 104800 5611982900 79800 79800 79900 79800 88
680 20250311 104700 5604959900 79800 79700 79850 79700 225
681 20250311 104600 5587008300 79700 79800 79800 79700 772
682 20250311 104500 5525456200 79800 79700 79800 79700 89
683 20250311 104400 5518354100 79700 79900 79900 79700 35
684 20250311 104300 5515563100 79900 79600 80100 79600 407
685 20250311 104200 5483065400 79700 79600 79700 79600 85
686 20250311 104100 5476297400 79700 79700 79700 79500 156
687 20250311 104000 5463878500 79700 79750 79800 79600 230
688 20250311 103900 5445536750 79800 79550 79800 79550 260
689 20250311 103800 5424844050 79550 79200 79550 79200 152
690 20250311 103700 5412775350 79150 78400 79150 78400 459
691 20250311 103600 5376683400 78400 78500 78500 78200 357
692 20250311 103500 5348700700 78500 78700 78800 78500 725
693 20250311 103400 5291666450 78700 78700 78900 78700 388
694 20250311 103300 5261110400 78700 78800 78900 78700 361
695 20250311 103200 5232661600 78800 78700 80000 78600 840
696 20250311 103100 5166040500 78700 78300 78700 78200 179
697 20250311 103000 5152010900 78200 78100 78200 78000 145
698 20250311 102900 5140686300 78200 78100 78200 78000 309
699 20250311 102800 5116544000 78200 78000 78300 78000 537
700 20250311 102700 5074591700 77900 77900 78000 77800 249
701 20250311 102600 5055192000 77900 77900 78100 77900 551
702 20250311 102500 5012212000 77900 77800 78000 77600 924
703 20250311 102400 4940232800 77600 78200 78200 77600 1197
704 20250311 102300 4847066600 78000 78000 78100 77900 396
705 20250311 102200 4816186400 78000 78000 78000 77900 460
706 20250311 102100 4780322400 78000 78000 78100 77900 2997
707 20250311 102000 4546536800 78000 78300 78300 78000 934
708 20250311 101900 4473582200 78200 78300 78400 78200 173
709 20250311 101800 4460038800 78300 78400 78500 78300 1085
710 20250311 101700 4374983700 78400 78400 78600 78400 277
711 20250311 101600 4353252600 78400 78600 78600 78400 198
712 20250311 101500 4337723900 78500 78400 78500 78400 582
713 20250311 101400 4292082600 78400 78500 78500 78400 282
714 20250311 101300 4269953200 78500 78500 78700 78500 136
715 20250311 101200 4259273900 78500 78500 78800 78500 224
716 20250311 101100 4241652200 78500 78500 78500 78400 212
717 20250311 101000 4225023400 78600 78500 78700 78400 289
718 20250311 100900 4202326900 78600 78700 78700 78500 451
719 20250311 100800 4166898900 78700 78700 78700 78600 365
720 20250311 100700 4138196900 78700 78700 78800 78600 561
721 20250311 100600 4094041600 78700 78900 78900 78700 891
722 20250311 100500 4023811700 79000 78900 79000 78800 480
723 20250311 100400 3985939500 79100 79600 79600 79000 3462
724 20250311 100300 3711616800 79500 79500 79600 79500 75
725 20250311 100200 3705651900 79500 79500 79600 79500 492
726 20250311 100100 3666532000 79600 79700 79700 79600 541
727 20250311 100000 3623467000 79700 79700 79900 79600 252
728 20250311 095900 3603378800 79700 79900 80000 79600 185
729 20250311 095800 3588624550 79800 79500 79800 79500 124
730 20250311 095700 3578747850 79600 79700 79700 79500 904
731 20250311 095600 3506853300 79700 80000 80000 79600 677
732 20250311 095500 3452858900 79900 80300 80300 79800 2392
733 20250311 095400 3261266000 80300 80300 80300 80300 35
734 20250311 095300 3258455500 80300 80200 80400 80200 96
735 20250311 095200 3250747500 80200 80400 80400 80200 592
736 20250311 095100 3203235600 80400 80200 80500 80200 268
737 20250311 095000 3181679300 80300 80700 81300 80200 1351
738 20250311 094900 3072859000 80600 80500 80700 80400 89
739 20250311 094800 3065691500 80600 80300 80600 80300 107
740 20250311 094700 3057088500 80700 80300 80700 80200 93
741 20250311 094600 3049617700 80200 80300 80300 80200 85
742 20250311 094500 3042793600 80400 80400 80800 80300 885
743 20250311 094400 2971489000 80500 80900 81000 80500 528
744 20250311 094300 2928874400 80800 80500 80800 80400 117
745 20250311 094200 2919445300 80500 80300 80700 80300 231
746 20250311 094100 2900837200 80300 80400 80500 80300 389
747 20250311 094000 2869537200 80400 80000 80400 80000 177
748 20250311 093900 2855350100 80000 79900 80100 79900 134
749 20250311 093800 2844634400 79900 79900 80000 79900 61
750 20250311 093700 2839759400 79900 79900 80000 79900 67
751 20250311 093600 2834405300 80000 79900 80000 79900 53
752 20250311 093500 2830167800 79900 79900 80200 79900 80
753 20250311 093400 2823767000 79900 79500 79900 79400 171
754 20250311 093300 2810134400 79500 79400 79700 79400 209
755 20250311 093200 2793511800 79300 79350 79900 79300 185
756 20250311 093100 2778796150 79350 79800 79900 79300 870
757 20250311 093000 2709588900 79700 79600 79700 79600 261
758 20250311 092900 2688805200 79600 79700 79700 79600 65
759 20250311 092800 2683628700 79700 79500 79700 79500 128
760 20250311 092700 2673438600 79600 79600 79600 79500 245
761 20250311 092600 2653942700 79600 79700 79700 79500 981
762 20250311 092500 2575904800 79700 79900 79900 79600 1488
763 20250311 092400 2457272500 79900 80100 80100 79900 369
764 20250311 092300 2427747600 80100 80250 80300 80000 182
765 20250311 092200 2413155550 80500 80100 80500 80100 301
766 20250311 092100 2388970850 80100 80100 80100 79900 309
767 20250311 092000 2364254950 80400 80300 81000 80000 1325
768 20250311 091900 2258046950 80300 80500 80600 80200 441
769 20250311 091800 2222599950 80400 80200 80400 80200 238
770 20250311 091700 2203484450 80000 80250 80250 79900 667
771 20250311 091600 2150102550 80200 80200 80400 79900 273
772 20250311 091500 2128211150 80100 79800 80100 79700 337
773 20250311 091400 2101296950 79700 79700 80000 79700 248
774 20250311 091300 2081504200 79700 79800 80100 79600 881
775 20250311 091200 2011235200 79800 79900 80100 79800 563
776 20250311 091100 1966281000 79900 80200 80500 79800 1042
777 20250311 091000 1882897900 80400 79900 80400 79900 236
778 20250311 090900 1864004300 79800 80100 80200 79500 992
779 20250311 090800 1784840200 80200 80100 80300 80000 1590
780 20250311 090700 1657565700 80100 80600 80700 80000 3590
781 20250311 090600 1368897600 80500 80500 80700 80400 525
782 20250311 090500 1326617100 80400 81200 81400 80400 2115
783 20250311 090400 1155714350 81300 82000 82800 81300 1047
784 20250311 090300 1069989650 81500 81500 83800 81000 2974
785 20250311 090200 824229800 81300 80000 81400 80000 2214
786 20250311 090100 645628400 80000 80300 80400 79700 2994
787 20250311 090000 406197000 79800 80500 80500 79200 5063