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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

708
210980/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,204600,485690630,8230,8230,8230,8230,1336
20250307,204500,485690630,8230,8230,8230,8230,0
20250307,204400,485690630,8230,8230,8230,8230,0
20250307,204300,485690630,8230,8230,8230,8230,0
20250307,204200,485690630,8230,8230,8230,8230,0
20250307,204100,485690630,8230,8230,8230,8230,0
20250307,204000,485690630,8230,8230,8230,8230,0
20250307,203900,485690630,8230,8230,8230,8230,0
20250307,203800,485690630,8230,8230,8230,8230,0
20250307,203700,485690630,8230,8230,8230,8230,0
20250307,203600,485690630,8230,8230,8230,8230,0
20250307,203500,485690630,8230,8230,8230,8230,0
20250307,203400,485690630,8230,8230,8230,8230,0
20250307,203300,485690630,8230,8230,8230,8230,0
20250307,203200,485690630,8230,8230,8230,8230,0
20250307,203100,485690630,8230,8230,8230,8230,0
20250307,203000,485690630,8230,8230,8230,8230,0
20250307,202900,485690630,8230,8230,8230,8230,0
20250307,202800,485690630,8230,8230,8230,8230,0
20250307,202700,485690630,8230,8230,8230,8230,0
20250307,202600,485690630,8230,8230,8230,8230,0
20250307,202500,485690630,8230,8230,8230,8230,0
20250307,202400,485690630,8230,8230,8230,8230,0
20250307,202300,485690630,8230,8230,8230,8230,0
20250307,202200,485690630,8230,8230,8230,8230,0
20250307,202100,485690630,8230,8230,8230,8230,0
20250307,202000,485690630,8230,8230,8230,8230,0
20250307,201900,485690630,8230,8230,8230,8230,0
20250307,201800,485690630,8230,8230,8230,8230,0
20250307,201700,485690630,8230,8230,8230,8230,0
20250307,201600,485690630,8230,8230,8230,8230,1336
20250307,201500,485690630,8230,8230,8230,8230,0
20250307,201400,485690630,8230,8230,8230,8230,0
20250307,201300,485690630,8230,8230,8230,8230,0
20250307,201200,485690630,8230,8230,8230,8230,0
20250307,201100,485690630,8230,8230,8230,8230,0
20250307,201000,485690630,8230,8230,8230,8230,0
20250307,200900,485690630,8230,8230,8230,8230,0
20250307,200800,485690630,8230,8230,8230,8230,0
20250307,200700,485690630,8230,8230,8230,8230,0
20250307,200600,485690630,8230,8230,8230,8230,0
20250307,200500,485690630,8230,8230,8230,8230,0
20250307,200400,485690630,8230,8230,8230,8230,0
20250307,200300,485690630,8230,8230,8230,8230,0
20250307,200200,485690630,8230,8230,8230,8230,0
20250307,200100,485690630,8230,8230,8230,8230,0
20250307,200000,485690630,8230,8230,8230,8230,0
20250307,195900,485690630,8230,8230,8230,8230,0
20250307,195800,485690630,8230,8230,8230,8230,0
20250307,195700,485690630,8230,8230,8230,8230,0
20250307,195600,485690630,8230,8230,8230,8230,0
20250307,195500,485690630,8230,8230,8230,8230,0
20250307,195400,485690630,8230,8230,8230,8230,0
20250307,195300,485690630,8230,8230,8230,8230,0
20250307,195200,485690630,8230,8230,8230,8230,0
20250307,195100,485690630,8230,8230,8230,8230,0
20250307,195000,485690630,8230,8230,8230,8230,0
20250307,194900,485690630,8230,8230,8230,8230,0
20250307,194800,485690630,8230,8230,8230,8230,0
20250307,194700,485690630,8230,8230,8230,8230,0
20250307,194600,485690630,8230,8230,8230,8230,1336
20250307,194500,485690630,8230,8230,8230,8230,0
20250307,194400,485690630,8230,8230,8230,8230,0
20250307,194300,485690630,8230,8230,8230,8230,0
20250307,194200,485690630,8230,8230,8230,8230,0
20250307,194100,485690630,8230,8230,8230,8230,0
20250307,194000,485690630,8230,8230,8230,8230,0
20250307,193900,485690630,8230,8230,8230,8230,0
20250307,193800,485690630,8230,8230,8230,8230,0
20250307,193700,485690630,8230,8230,8230,8230,0
20250307,193600,485690630,8230,8230,8230,8230,0
20250307,193500,485690630,8230,8230,8230,8230,0
20250307,193400,485690630,8230,8230,8230,8230,0
20250307,193300,485690630,8230,8230,8230,8230,0
20250307,193200,485690630,8230,8230,8230,8230,0
20250307,193100,485690630,8230,8230,8230,8230,0
20250307,193000,485690630,8230,8230,8230,8230,0
20250307,192900,485690630,8230,8230,8230,8230,0
20250307,192800,485690630,8230,8230,8230,8230,0
20250307,192700,485690630,8230,8230,8230,8230,0
20250307,192600,485690630,8230,8230,8230,8230,0
20250307,192500,485690630,8230,8230,8230,8230,0
20250307,192400,485690630,8230,8230,8230,8230,0
20250307,192300,485690630,8230,8230,8230,8230,0
20250307,192200,485690630,8230,8230,8230,8230,0
20250307,192100,485690630,8230,8230,8230,8230,0
20250307,192000,485690630,8230,8230,8230,8230,0
20250307,191900,485690630,8230,8230,8230,8230,0
20250307,191800,485690630,8230,8230,8230,8230,0
20250307,191700,485690630,8230,8230,8230,8230,0
20250307,191600,485690630,8230,8230,8230,8230,1336
20250307,191500,485690630,8230,8230,8230,8230,0
20250307,191400,485690630,8230,8230,8230,8230,0
20250307,191300,485690630,8230,8230,8230,8230,0
20250307,191200,485690630,8230,8230,8230,8230,0
20250307,191100,485690630,8230,8230,8230,8230,0
20250307,191000,485690630,8230,8230,8230,8230,0
20250307,190900,485690630,8230,8230,8230,8230,0
20250307,190800,485690630,8230,8230,8230,8230,0
20250307,190700,485690630,8230,8230,8230,8230,0
20250307,190600,485690630,8230,8230,8230,8230,0
20250307,190500,485690630,8230,8230,8230,8230,0
20250307,190400,485690630,8230,8230,8230,8230,0
20250307,190300,485690630,8230,8230,8230,8230,0
20250307,190200,485690630,8230,8230,8230,8230,0
20250307,190100,485690630,8230,8230,8230,8230,0
20250307,190000,485690630,8230,8230,8230,8230,0
20250307,185900,485690630,8230,8230,8230,8230,0
20250307,185800,485690630,8230,8230,8230,8230,0
20250307,185700,485690630,8230,8230,8230,8230,0
20250307,185600,485690630,8230,8230,8230,8230,0
20250307,185500,485690630,8230,8230,8230,8230,0
20250307,185400,485690630,8230,8230,8230,8230,0
20250307,185300,485690630,8230,8230,8230,8230,0
20250307,185200,485690630,8230,8230,8230,8230,0
20250307,185100,485690630,8230,8230,8230,8230,0
20250307,185000,485690630,8230,8230,8230,8230,0
20250307,184900,485690630,8230,8230,8230,8230,0
20250307,184800,485690630,8230,8230,8230,8230,0
20250307,184700,485690630,8230,8230,8230,8230,0
20250307,184600,485690630,8230,8230,8230,8230,1336
20250307,184500,485690630,8230,8230,8230,8230,0
20250307,184400,485690630,8230,8230,8230,8230,0
20250307,184300,485690630,8230,8230,8230,8230,0
20250307,184200,485690630,8230,8230,8230,8230,0
20250307,184100,485690630,8230,8230,8230,8230,0
20250307,184000,485690630,8230,8230,8230,8230,0
20250307,183900,485690630,8230,8230,8230,8230,0
20250307,183800,485690630,8230,8230,8230,8230,0
20250307,183700,485690630,8230,8230,8230,8230,0
20250307,183600,485690630,8230,8230,8230,8230,0
20250307,183500,485690630,8230,8230,8230,8230,0
20250307,183400,485690630,8230,8230,8230,8230,0
20250307,183300,485690630,8230,8230,8230,8230,0
20250307,183200,485690630,8230,8230,8230,8230,0
20250307,183100,485690630,8230,8230,8230,8230,0
20250307,183000,485690630,8230,8230,8230,8230,0
20250307,182900,485690630,8230,8230,8230,8230,0
20250307,182800,485690630,8230,8230,8230,8230,0
20250307,182700,485690630,8230,8230,8230,8230,0
20250307,182600,485690630,8230,8230,8230,8230,0
20250307,182500,485690630,8230,8230,8230,8230,0
20250307,182400,485690630,8230,8230,8230,8230,0
20250307,182300,485690630,8230,8230,8230,8230,0
20250307,182200,485690630,8230,8230,8230,8230,0
20250307,182100,485690630,8230,8230,8230,8230,0
20250307,182000,485690630,8230,8230,8230,8230,0
20250307,181900,485690630,8230,8230,8230,8230,0
20250307,181800,485690630,8230,8230,8230,8230,0
20250307,181700,485690630,8230,8230,8230,8230,0
20250307,181600,485690630,8230,8230,8230,8230,1336
20250307,181500,485690630,8230,8230,8230,8230,0
20250307,181400,485690630,8230,8230,8230,8230,0
20250307,181300,485690630,8230,8230,8230,8230,0
20250307,181200,485690630,8230,8230,8230,8230,0
20250307,181100,485690630,8230,8230,8230,8230,0
20250307,181000,485690630,8230,8230,8230,8230,0
20250307,180900,485690630,8230,8230,8230,8230,0
20250307,180800,485690630,8230,8230,8230,8230,0
20250307,180700,485690630,8230,8230,8230,8230,0
20250307,180600,485690630,8230,8230,8230,8230,0
20250307,180500,485690630,8230,8230,8230,8230,0
20250307,180400,485690630,8230,8230,8230,8230,0
20250307,180300,485690630,8230,8230,8230,8230,0
20250307,180200,485690630,8230,8230,8230,8230,0
20250307,180100,485690630,8230,8230,8230,8230,0
20250307,180000,485690630,8230,8230,8230,8230,0
20250307,175900,485690630,8230,8230,8230,8230,0
20250307,175800,485690630,8230,8230,8230,8230,0
20250307,175700,485690630,8230,8230,8230,8230,0
20250307,175600,485690630,8230,8230,8230,8230,0
20250307,175500,485690630,8230,8230,8230,8230,0
20250307,175400,485690630,8230,8230,8230,8230,0
20250307,175300,485690630,8230,8230,8230,8230,0
20250307,175200,485690630,8230,8230,8230,8230,0
20250307,175100,485690630,8230,8230,8230,8230,0
20250307,175000,485690630,8230,8230,8230,8230,0
20250307,174900,485690630,8230,8230,8230,8230,0
20250307,174800,485690630,8230,8230,8230,8230,0
20250307,174700,485690630,8230,8230,8230,8230,0
20250307,174600,485690630,8230,8230,8230,8230,1336
20250307,174500,485690630,8230,8230,8230,8230,0
20250307,174400,485690630,8230,8230,8230,8230,0
20250307,174300,485690630,8230,8230,8230,8230,0
20250307,174200,485690630,8230,8230,8230,8230,0
20250307,174100,485690630,8230,8230,8230,8230,0
20250307,174000,485690630,8230,8230,8230,8230,0
20250307,173900,485690630,8230,8230,8230,8230,0
20250307,173800,485690630,8230,8230,8230,8230,0
20250307,173700,485690630,8230,8230,8230,8230,0
20250307,173600,485690630,8230,8230,8230,8230,0
20250307,173500,485690630,8230,8230,8230,8230,0
20250307,173400,485690630,8230,8230,8230,8230,0
20250307,173300,485690630,8230,8230,8230,8230,0
20250307,173200,485690630,8230,8230,8230,8230,0
20250307,173100,485690630,8230,8230,8230,8230,0
20250307,173000,485690630,8230,8230,8230,8230,0
20250307,172900,485690630,8230,8230,8230,8230,0
20250307,172800,485690630,8230,8230,8230,8230,0
20250307,172700,485690630,8230,8230,8230,8230,0
20250307,172600,485690630,8230,8230,8230,8230,0
20250307,172500,485690630,8230,8230,8230,8230,0
20250307,172400,485690630,8230,8230,8230,8230,0
20250307,172300,485690630,8230,8230,8230,8230,0
20250307,172200,485690630,8230,8230,8230,8230,0
20250307,172100,485690630,8230,8230,8230,8230,0
20250307,172000,485690630,8230,8230,8230,8230,0
20250307,171900,485690630,8230,8230,8230,8230,0
20250307,171800,485690630,8230,8230,8230,8230,0
20250307,171700,485690630,8230,8230,8230,8230,0
20250307,171600,485690630,8230,8230,8230,8230,1336
20250307,171500,485690630,8230,8230,8230,8230,0
20250307,171400,485690630,8230,8230,8230,8230,0
20250307,171300,485690630,8230,8230,8230,8230,0
20250307,171200,485690630,8230,8230,8230,8230,0
20250307,171100,485690630,8230,8230,8230,8230,0
20250307,171000,485690630,8230,8230,8230,8230,0
20250307,170900,485690630,8230,8230,8230,8230,0
20250307,170800,485690630,8230,8230,8230,8230,0
20250307,170700,485690630,8230,8230,8230,8230,0
20250307,170600,485690630,8230,8230,8230,8230,0
20250307,170500,485690630,8230,8230,8230,8230,0
20250307,170400,485690630,8230,8230,8230,8230,0
20250307,170300,485690630,8230,8230,8230,8230,0
20250307,170200,485690630,8230,8230,8230,8230,0
20250307,170100,485690630,8230,8230,8230,8230,0
20250307,170000,485690630,8230,8230,8230,8230,0
20250307,165900,485690630,8230,8230,8230,8230,0
20250307,165800,485690630,8230,8230,8230,8230,0
20250307,165700,485690630,8230,8230,8230,8230,0
20250307,165600,485690630,8230,8230,8230,8230,0
20250307,165500,485690630,8230,8230,8230,8230,0
20250307,165400,485690630,8230,8230,8230,8230,0
20250307,165300,485690630,8230,8230,8230,8230,0
20250307,165200,485690630,8230,8230,8230,8230,0
20250307,165100,485690630,8230,8230,8230,8230,0
20250307,165000,485690630,8230,8230,8230,8230,0
20250307,164900,485690630,8230,8230,8230,8230,0
20250307,164800,485690630,8230,8230,8230,8230,0
20250307,164700,485690630,8230,8230,8230,8230,0
20250307,164600,485690630,8230,8230,8230,8230,1336
20250307,164500,485690630,8230,8230,8230,8230,0
20250307,164400,485690630,8230,8230,8230,8230,0
20250307,164300,485690630,8230,8230,8230,8230,0
20250307,164200,485690630,8230,8230,8230,8230,0
20250307,164100,485690630,8230,8230,8230,8230,0
20250307,164000,485690630,8230,8230,8230,8230,0
20250307,163900,485690630,8230,8230,8230,8230,0
20250307,163800,485690630,8230,8230,8230,8230,0
20250307,163700,485690630,8230,8230,8230,8230,0
20250307,163600,485690630,8230,8230,8230,8230,0
20250307,163500,485690630,8230,8230,8230,8230,0
20250307,163400,485690630,8230,8230,8230,8230,0
20250307,163300,485690630,8230,8230,8230,8230,0
20250307,163200,485690630,8230,8230,8230,8230,0
20250307,163100,485690630,8230,8230,8230,8230,0
20250307,163000,485690630,8230,8230,8230,8230,0
20250307,162900,485690630,8230,8230,8230,8230,0
20250307,162800,485690630,8230,8230,8230,8230,0
20250307,162700,485690630,8230,8230,8230,8230,0
20250307,162600,485690630,8230,8230,8230,8230,0
20250307,162500,485690630,8230,8230,8230,8230,0
20250307,162400,485690630,8230,8230,8230,8230,0
20250307,162300,485690630,8230,8230,8230,8230,0
20250307,162200,485690630,8230,8230,8230,8230,0
20250307,162100,485690630,8230,8230,8230,8230,0
20250307,162000,485690630,8230,8230,8230,8230,0
20250307,161900,485690630,8230,8230,8230,8230,0
20250307,161800,485690630,8230,8230,8230,8230,0
20250307,161700,485690630,8230,8230,8230,8230,0
20250307,161600,485690630,8230,8230,8230,8230,1336
20250307,161500,485690630,8230,8230,8230,8230,0
20250307,161400,485690630,8230,8230,8230,8230,0
20250307,161300,485690630,8230,8230,8230,8230,0
20250307,161200,485690630,8230,8230,8230,8230,0
20250307,161100,485690630,8230,8230,8230,8230,0
20250307,161000,485690630,8230,8230,8230,8230,0
20250307,160900,485690630,8230,8230,8230,8230,0
20250307,160800,485690630,8230,8230,8230,8230,0
20250307,160700,485690630,8230,8230,8230,8230,0
20250307,160600,485690630,8230,8230,8230,8230,0
20250307,160500,485690630,8230,8230,8230,8230,0
20250307,160400,485690630,8230,8230,8230,8230,0
20250307,160300,485690630,8230,8230,8230,8230,0
20250307,160200,485690630,8230,8230,8230,8230,0
20250307,160100,485690630,8230,8230,8230,8230,0
20250307,160000,485690630,8230,8230,8230,8230,0
20250307,155900,485690630,8230,8230,8230,8230,0
20250307,155800,485690630,8230,8230,8230,8230,0
20250307,155700,485690630,8230,8230,8230,8230,0
20250307,155600,485690630,8230,8230,8230,8230,0
20250307,155500,485690630,8230,8230,8230,8230,0
20250307,155400,485690630,8230,8230,8230,8230,0
20250307,155300,485690630,8230,8230,8230,8230,0
20250307,155200,485690630,8230,8230,8230,8230,0
20250307,155100,485690630,8230,8230,8230,8230,0
20250307,155000,485690630,8230,8230,8230,8230,0
20250307,154900,485690630,8230,8230,8230,8230,0
20250307,154800,485690630,8230,8230,8230,8230,0
20250307,154700,485690630,8230,8230,8230,8230,0
20250307,154600,485690630,8230,8230,8230,8230,1336
20250307,154500,485690630,8230,8230,8230,8230,0
20250307,154400,485690630,8230,8230,8230,8230,0
20250307,154300,485690630,8230,8230,8230,8230,0
20250307,154200,485690630,8230,8230,8230,8230,0
20250307,154100,485690630,8230,8230,8230,8230,0
20250307,154000,485690630,8230,8230,8230,8230,0
20250307,153900,485690630,8230,8230,8230,8230,0
20250307,153800,485690630,8230,8230,8230,8230,0
20250307,153700,485690630,8230,8230,8230,8230,0
20250307,153600,485690630,8230,8230,8230,8230,0
20250307,153500,485690630,8230,8230,8230,8230,0
20250307,153400,485690630,8230,8230,8230,8230,0
20250307,153300,485690630,8230,8230,8230,8230,0
20250307,153200,485690630,8230,8230,8230,8230,0
20250307,153100,485690630,8230,8230,8230,8230,0
20250307,153000,485690630,8230,8230,8230,8230,1336
20250307,152900,474695350,8230,8230,8230,8230,0
20250307,152800,474695350,8230,8230,8230,8230,0
20250307,152700,474695350,8230,8230,8230,8230,0
20250307,152600,474695350,8230,8230,8230,8230,0
20250307,152500,474695350,8230,8230,8230,8230,0
20250307,152400,474695350,8230,8230,8230,8230,0
20250307,152300,474695350,8230,8230,8230,8230,0
20250307,152200,474695350,8230,8230,8230,8230,0
20250307,152100,474695350,8230,8230,8230,8230,0
20250307,152000,474695350,8230,8230,8230,8230,0
20250307,151900,474695350,8230,8240,8240,8230,68
20250307,151800,474135570,8260,8280,8280,8260,25
20250307,151700,473928670,8280,8280,8280,8280,81
20250307,151600,473257990,8280,8280,8280,8280,0
20250307,151500,473257990,8280,8280,8280,8280,65
20250307,151400,472719790,8280,8270,8280,8260,92
20250307,151300,471958340,8280,8280,8280,8280,1
20250307,151200,471950060,8280,8280,8280,8280,167
20250307,151100,470567300,8270,8280,8280,8270,116
20250307,151000,469607010,8270,8270,8270,8270,64
20250307,150900,469077730,8270,8270,8270,8270,5
20250307,150800,469036380,8280,8280,8280,8280,67
20250307,150700,468481620,8240,8280,8280,8240,163
20250307,150600,467135820,8240,8250,8250,8240,159
20250307,150500,465825650,8270,8270,8270,8270,68
20250307,150400,465263290,8270,8270,8270,8270,77
20250307,150300,464626500,8270,8270,8270,8270,67
20250307,150200,464072410,8230,8230,8230,8230,0
20250307,150100,464072410,8230,8250,8260,8230,101
20250307,150000,463238970,8260,8270,8270,8260,66
20250307,145900,462693170,8280,8280,8280,8280,0
20250307,145800,462693170,8280,8270,8280,8270,72
20250307,145700,462097060,8270,8270,8270,8270,67
20250307,145600,461542970,8270,8270,8270,8270,67
20250307,145500,460988880,8220,8250,8250,8220,2000
20250307,145400,444548040,8270,8270,8270,8270,567
20250307,145300,439858950,8270,8270,8270,8270,67
20250307,145200,439304860,8270,8270,8270,8270,10
20250307,145100,439222160,8270,8270,8270,8270,67
20250307,145000,438668070,8280,8280,8280,8280,66
20250307,144900,438121590,8280,8280,8280,8280,67
20250307,144800,437566830,8280,8280,8280,8280,0
20250307,144700,437566830,8280,8280,8280,8280,67
20250307,144600,437012070,8270,8270,8270,8270,67
20250307,144500,436457980,8280,8280,8280,8280,0
20250307,144400,436457980,8280,8280,8280,8280,67
20250307,144300,435903220,8280,8280,8290,8280,179
20250307,144200,434420960,8280,8280,8280,8280,66
20250307,144100,433874480,8220,8230,8230,8220,196
20250307,144000,432262570,8290,8280,8290,8280,66
20250307,143900,431716080,8240,8290,8290,8240,721
20250307,143800,425771440,8290,8290,8290,8290,0
20250307,143700,425771440,8290,8290,8290,8290,67
20250307,143600,425216010,8290,8290,8290,8290,72
20250307,143500,424619130,8290,8290,8290,8290,67
20250307,143400,424063700,8290,8290,8290,8290,3
20250307,143300,424038830,8290,8290,8290,8290,67
20250307,143200,423483400,8240,8290,8290,8240,116
20250307,143100,422524260,8290,8290,8290,8290,0
20250307,143000,422524260,8290,8290,8290,8290,67
20250307,142900,421968830,8290,8290,8290,8290,67
20250307,142800,421413400,8240,8290,8290,8240,154
20250307,142700,420140990,8240,8240,8240,8240,1
20250307,142600,420132750,8240,8260,8290,8240,298
20250307,142500,417671760,8290,8290,8290,8290,67
20250307,142400,417116330,8290,8290,8290,8290,12
20250307,142300,417016850,8290,8260,8290,8260,73
20250307,142200,416411860,8290,8300,8300,8290,68
20250307,142100,415847480,8300,8280,8300,8280,67
20250307,142000,415292680,8290,8290,8290,8290,0
20250307,141900,415292680,8290,8290,8290,8270,78
20250307,141800,414646260,8290,8280,8300,8270,206
20250307,141700,412939180,8300,8300,8300,8300,0
20250307,141600,412939180,8300,8290,8300,8290,67
20250307,141500,412383730,8300,8280,8300,8280,207
20250307,141400,410669080,8280,8280,8290,8280,603
20250307,141300,405671070,8290,8290,8290,8290,0
20250307,141200,405671070,8290,8290,8290,8290,66
20250307,141100,405123930,8230,8240,8290,8230,3416
20250307,141000,376978870,8240,8290,8290,8240,2817
20250307,140900,353765420,8290,8290,8290,8290,67
20250307,140800,353209990,8240,8270,8290,8240,422
20250307,140700,349720210,8270,8290,8290,8270,68
20250307,140600,349156510,8240,8240,8240,8240,200
20250307,140500,347508510,8290,8290,8290,8290,67
20250307,140400,346953080,8300,8300,8300,8300,67
20250307,140300,346396980,8230,8260,8260,8230,66
20250307,140200,345852750,8300,8270,8300,8260,185
20250307,140100,344321950,8310,8300,8310,8300,67
20250307,140000,343765830,8280,8310,8310,8280,91
20250307,135900,343009980,8310,8310,8310,8310,6
20250307,135800,342960120,8310,8310,8310,8300,71
20250307,135700,342370120,8300,8310,8310,8300,97
20250307,135600,341564350,8310,8310,8310,8310,0
20250307,135500,341564350,8310,8300,8310,8260,61
20250307,135400,341058760,8310,8300,8320,8300,69
20250307,135300,340485370,8320,8350,8350,8320,196
20250307,135200,338852110,8350,8350,8350,8350,21
20250307,135100,338676760,8350,8350,8350,8350,67
20250307,135000,338117310,8350,8350,8350,8350,67
20250307,134900,337557860,8350,8350,8350,8350,123
20250307,134800,336530810,8360,8360,8360,8350,372
20250307,134700,333422940,8360,8360,8360,8360,77
20250307,134600,332779220,8360,8350,8360,8350,417
20250307,134500,329294600,8350,8360,8360,8350,92
20250307,134400,328526350,8350,8350,8350,8340,912
20250307,134300,320911160,8350,8350,8350,8350,77
20250307,134200,320268210,8350,8320,8350,8320,2541
20250307,134100,299087010,8320,8320,8320,8320,66
20250307,134000,298537890,8320,8320,8320,8310,477
20250307,133900,294569290,8320,8320,8320,8320,67
20250307,133800,294011850,8320,8320,8320,8320,124
20250307,133700,292980170,8330,8320,8330,8320,249
20250307,133600,290907820,8320,8320,8320,8320,73
20250307,133500,290300460,8320,8320,8320,8320,46
20250307,133400,289917740,8320,8320,8320,8320,334
20250307,133300,287138860,8300,8290,8300,8290,405
20250307,133200,283778000,8290,8290,8300,8290,83
20250307,133100,283089920,8300,8300,8300,8300,0
20250307,133000,283089920,8300,8300,8300,8300,67
20250307,132900,282533820,8300,8300,8300,8300,67
20250307,132800,281977720,8300,8300,8300,8300,0
20250307,132700,281977720,8300,8300,8300,8300,67
20250307,132600,281421620,8300,8300,8320,8300,67
20250307,132500,280865480,8300,8320,8320,8300,74
20250307,132400,280249940,8320,8320,8320,8310,165
20250307,132300,278877390,8320,8310,8320,8310,20
20250307,132200,278711170,8300,8300,8300,8300,4
20250307,132100,278677970,8270,8270,8270,8270,2
20250307,132000,278661430,8310,8310,8310,8310,97
20250307,131900,277855360,8310,8300,8310,8300,67
20250307,131800,277299240,8300,8300,8300,8300,67
20250307,131700,276743140,8290,8270,8290,8270,555
20250307,131600,272153270,8270,8280,8280,8270,128
20250307,131500,271094150,8270,8320,8320,8270,68
20250307,131400,270528440,8300,8300,8300,8300,292
20250307,131300,268104840,8320,8300,8320,8300,137
20250307,131200,266967050,8320,8300,8320,8300,7
20250307,131100,266908890,8290,8300,8300,8290,117
20250307,131000,265938290,8320,8320,8325,8320,201
20250307,130900,264265965,8320,8250,8320,8250,7285
20250307,130800,203894755,8250,8250,8250,8250,235
20250307,130700,201956005,8240,8240,8240,8240,10
20250307,130600,201873605,8250,8250,8250,8250,67
20250307,130500,201320855,8250,8250,8250,8250,67
20250307,130400,200768105,8250,8240,8250,8240,67
20250307,130300,200216005,8240,8240,8240,8240,0
20250307,130200,200216005,8240,8240,8240,8240,66
20250307,130100,199672165,8250,8240,8250,8240,67
20250307,130000,199120065,8250,8250,8250,8250,0
20250307,125900,199120065,8250,8240,8250,8240,67
20250307,125800,198567965,8240,8230,8240,8230,87
20250307,125700,197851285,8230,8230,8230,8230,60
20250307,125600,197357485,8250,8210,8250,8210,220
20250307,125500,195543955,8200,8200,8200,8200,0
20250307,125400,195543955,8200,8200,8200,8200,0
20250307,125300,195543955,8200,8200,8200,8200,49
20250307,125200,195142155,8190,8190,8190,8190,5
20250307,125100,195101205,8190,8190,8190,8190,0
20250307,125000,195101205,8190,8190,8190,8190,1
20250307,124900,195093015,8170,8170,8170,8170,0
20250307,124800,195093015,8170,8170,8170,8170,0
20250307,124700,195093015,8170,8170,8170,8170,0
20250307,124600,195093015,8170,8170,8170,8170,0
20250307,124500,195093015,8170,8170,8170,8170,0
20250307,124400,195093015,8170,8170,8170,8170,0
20250307,124300,195093015,8170,8170,8170,8170,0
20250307,124200,195093015,8170,8170,8170,8170,1
20250307,124100,195084845,8170,8170,8170,8170,0
20250307,124000,195084845,8170,8170,8170,8170,40
20250307,123900,194758045,8160,8160,8160,8160,0
20250307,123800,194758045,8160,8160,8160,8160,610
20250307,123700,189780445,8180,8180,8180,8180,0
20250307,123600,189780445,8180,8180,8180,8180,0
20250307,123500,189780445,8180,8170,8180,8170,100
20250307,123400,188963245,8160,8165,8165,8160,122
20250307,123300,187967630,8165,8165,8165,8165,1
20250307,123200,187959465,8160,8160,8160,8160,0
20250307,123100,187959465,8160,8160,8160,8160,0
20250307,123000,187959465,8160,8160,8160,8160,46
20250307,122900,187584105,8160,8160,8160,8160,0
20250307,122800,187584105,8160,8160,8160,8160,250
20250307,122700,185544105,8170,8170,8170,8170,0
20250307,122600,185544105,8170,8170,8170,8170,1
20250307,122500,185535935,8170,8170,8170,8170,5
20250307,122400,185495085,8180,8180,8180,8180,0
20250307,122300,185495085,8180,8180,8180,8180,0
20250307,122200,185495085,8180,8180,8180,8180,26
20250307,122100,185282405,8170,8150,8170,8150,500
20250307,122000,181201405,8150,8150,8150,8150,8
20250307,121900,181136205,8160,8160,8160,8160,50
20250307,121800,180728205,8170,8170,8170,8170,1
20250307,121700,180720035,8170,8170,8170,8170,0
20250307,121600,180720035,8170,8170,8170,8170,100
20250307,121500,179903035,8160,8160,8160,8160,127
20250307,121400,178866715,8160,8160,8160,8160,0
20250307,121300,178866715,8160,8160,8160,8160,0
20250307,121200,178866715,8160,8160,8160,8160,0
20250307,121100,178866715,8160,8160,8160,8160,1117
20250307,121000,169751995,8170,8170,8170,8170,485
20250307,120900,165789545,8180,8180,8180,8180,48
20250307,120800,165396905,8180,8180,8180,8180,15
20250307,120700,165274205,8180,8200,8200,8180,556
20250307,120600,160726065,8200,8190,8200,8190,148
20250307,120500,159513825,8200,8200,8200,8200,0
20250307,120400,159513825,8200,8200,8200,8200,2
20250307,120300,159497425,8180,8180,8180,8180,0
20250307,120200,159497425,8180,8180,8180,8180,139
20250307,120100,158360405,8200,8190,8200,8190,49
20250307,120000,157959065,8190,8190,8190,8190,0
20250307,115900,157959065,8190,8190,8190,8190,0
20250307,115800,157959065,8190,8190,8190,8190,0
20250307,115700,157959065,8190,8190,8190,8190,19
20250307,115600,157803455,8190,8190,8190,8190,0
20250307,115500,157803455,8190,8190,8190,8190,0
20250307,115400,157803455,8190,8190,8190,8190,0
20250307,115300,157803455,8190,8190,8190,8190,0
20250307,115200,157803455,8190,8190,8190,8190,0
20250307,115100,157803455,8190,8190,8190,8190,0
20250307,115000,157803455,8190,8190,8190,8190,0
20250307,114900,157803455,8190,8190,8190,8190,50
20250307,114800,157393955,8200,8200,8200,8200,0
20250307,114700,157393955,8200,8200,8200,8200,0
20250307,114600,157393955,8200,8200,8200,8200,10
20250307,114500,157311955,8200,8200,8200,8200,0
20250307,114400,157311955,8200,8200,8200,8200,5
20250307,114300,157270955,8200,8200,8200,8200,0
20250307,114200,157270955,8200,8200,8200,8200,1
20250307,114100,157262755,8170,8170,8170,8170,0
20250307,114000,157262755,8170,8170,8170,8170,0
20250307,113900,157262755,8170,8170,8170,8170,0
20250307,113800,157262755,8170,8170,8170,8170,0
20250307,113700,157262755,8170,8170,8170,8170,0
20250307,113600,157262755,8170,8170,8170,8170,0
20250307,113500,157262755,8170,8170,8170,8170,0
20250307,113400,157262755,8170,8170,8170,8170,0
20250307,113300,157262755,8170,8170,8180,8170,501
20250307,113200,153169575,8170,8180,8190,8170,1501
20250307,113100,140906355,8180,8180,8180,8180,48
20250307,113000,140513715,8180,8180,8180,8180,0
20250307,112900,140513715,8180,8200,8200,8180,2210
20250307,112800,122422915,8210,8210,8210,8210,0
20250307,112700,122422915,8210,8210,8210,8210,470
20250307,112600,118564215,8210,8210,8210,8210,0
20250307,112500,118564215,8210,8210,8210,8210,36
20250307,112400,118268655,8210,8210,8210,8210,0
20250307,112300,118268655,8210,8210,8210,8210,0
20250307,112200,118268655,8210,8230,8230,8210,494
20250307,112100,114208115,8230,8230,8230,8230,0
20250307,112000,114208115,8230,8230,8230,8230,0
20250307,111900,114208115,8230,8230,8230,8230,0
20250307,111800,114208115,8230,8230,8230,8230,0
20250307,111700,114208115,8230,8230,8230,8230,0
20250307,111600,114208115,8230,8250,8250,8230,14
20250307,111500,114092875,8240,8230,8250,8230,262
20250307,111400,111936565,8270,8270,8270,8270,0
20250307,111300,111936565,8270,8270,8270,8270,0
20250307,111200,111936565,8270,8270,8270,8270,0
20250307,111100,111936565,8270,8270,8270,8270,0
20250307,111000,111936565,8270,8270,8270,8270,0
20250307,110900,111936565,8270,8270,8270,8270,0
20250307,110800,111936565,8270,8270,8270,8270,0
20250307,110700,111936565,8270,8270,8270,8270,0
20250307,110600,111936565,8270,8270,8270,8270,0
20250307,110500,111936565,8270,8270,8270,8270,0
20250307,110400,111936565,8270,8270,8270,8270,17
20250307,110300,111795975,8230,8230,8230,8230,69
20250307,110200,111228105,8250,8250,8250,8250,0
20250307,110100,111228105,8250,8250,8250,8250,0
20250307,110000,111228105,8250,8250,8250,8250,61
20250307,105900,110724855,8260,8260,8260,8260,33
20250307,105800,110452275,8260,8260,8260,8260,69
20250307,105700,109882335,8260,8260,8260,8260,10
20250307,105600,109799735,8260,8260,8260,8260,10
20250307,105500,109717135,8270,8260,8270,8260,96
20250307,105400,108923315,8260,8240,8260,8240,3073
20250307,105300,83570795,8230,8230,8230,8230,3
20250307,105200,83546105,8240,8240,8240,8240,0
20250307,105100,83546105,8240,8240,8240,8240,5
20250307,105000,83504905,8240,8240,8240,8240,6
20250307,104900,83455465,8240,8210,8240,8210,2935
20250307,104800,59319785,8200,8200,8200,8200,0
20250307,104700,59319785,8200,8200,8200,8200,0
20250307,104600,59319785,8200,8200,8200,8200,0
20250307,104500,59319785,8200,8200,8200,8200,0
20250307,104400,59319785,8200,8200,8200,8200,500
20250307,104300,55219785,8190,8190,8190,8190,73
20250307,104200,54621915,8190,8190,8190,8190,0
20250307,104100,54621915,8190,8190,8190,8190,28
20250307,104000,54392595,8200,8200,8200,8200,5
20250307,103900,54351595,8190,8190,8190,8190,0
20250307,103800,54351595,8190,8190,8190,8190,7
20250307,103700,54294265,8200,8200,8200,8200,0
20250307,103600,54294265,8200,8200,8200,8200,88
20250307,103500,53572665,8210,8210,8210,8210,200
20250307,103400,51930665,8210,8210,8210,8210,0
20250307,103300,51930665,8210,8210,8210,8210,0
20250307,103200,51930665,8210,8210,8210,8210,0
20250307,103100,51930665,8210,8210,8210,8210,0
20250307,103000,51930665,8210,8210,8210,8210,223
20250307,102900,50099835,8210,8210,8210,8210,74
20250307,102800,49492295,8210,8210,8210,8210,50
20250307,102700,49081795,8200,8200,8200,8200,0
20250307,102600,49081795,8200,8200,8200,8200,0
20250307,102500,49081795,8200,8200,8200,8200,0
20250307,102400,49081795,8200,8200,8200,8200,105
20250307,102300,48220795,8200,8200,8200,8200,0
20250307,102200,48220795,8200,8200,8200,8200,59
20250307,102100,47736995,8210,8210,8210,8210,0
20250307,102000,47736995,8210,8210,8210,8210,15
20250307,101900,47613845,8200,8200,8200,8200,0
20250307,101800,47613845,8200,8200,8200,8200,0
20250307,101700,47613845,8200,8200,8200,8200,331
20250307,101600,44899645,8200,8200,8200,8200,32
20250307,101500,44637245,8200,8200,8200,8200,0
20250307,101400,44637245,8200,8190,8200,8190,157
20250307,101300,43349865,8190,8190,8190,8190,0
20250307,101200,43349865,8190,8190,8190,8190,0
20250307,101100,43349865,8190,8190,8190,8190,0
20250307,101000,43349865,8190,8190,8190,8190,43
20250307,100900,42997695,8180,8180,8180,8180,0
20250307,100800,42997695,8180,8180,8180,8180,756
20250307,100700,36813615,8180,8180,8180,8180,0
20250307,100600,36813615,8180,8180,8180,8180,256
20250307,100500,34719535,8200,8200,8200,8200,0
20250307,100400,34719535,8200,8200,8200,8200,0
20250307,100300,34719535,8200,8200,8200,8200,5
20250307,100200,34678535,8180,8180,8180,8180,14
20250307,100100,34564015,8200,8190,8200,8190,318
20250307,100000,31959545,8190,8200,8200,8190,11
20250307,095900,31869445,8200,8200,8200,8200,0
20250307,095800,31869445,8200,8200,8200,8200,0
20250307,095700,31869445,8200,8200,8200,8200,0
20250307,095600,31869445,8200,8200,8200,8200,58
20250307,095500,31393845,8210,8210,8210,8210,0
20250307,095400,31393845,8210,8210,8210,8210,0
20250307,095300,31393845,8210,8210,8210,8210,0
20250307,095200,31393845,8210,8200,8210,8200,639
20250307,095100,26148485,8200,8200,8200,8200,0
20250307,095000,26148485,8200,8200,8200,8200,0
20250307,094900,26148485,8200,8200,8200,8200,43
20250307,094800,25795885,8200,8200,8200,8200,33
20250307,094700,25525285,8200,8200,8200,8200,181
20250307,094600,24041085,8200,8200,8200,8200,1
20250307,094500,24032885,8220,8220,8220,8220,0
20250307,094400,24032885,8220,8220,8220,8220,2
20250307,094300,24016445,8220,8200,8220,8200,18
20250307,094200,23868605,8190,8190,8190,8190,0
20250307,094100,23868605,8190,8190,8190,8190,0
20250307,094000,23868605,8190,8190,8190,8190,0
20250307,093900,23868605,8190,8190,8190,8190,0
20250307,093800,23868605,8190,8190,8190,8190,0
20250307,093700,23868605,8190,8200,8200,8190,250
20250307,093600,21821055,8200,8200,8200,8200,76
20250307,093500,21197855,8200,8200,8200,8200,1
20250307,093400,21189655,8200,8190,8200,8190,44
20250307,093300,20828880,8195,8195,8195,8195,1
20250307,093200,20820685,8195,8195,8195,8195,1
20250307,093100,20812490,8200,8200,8200,8190,36
20250307,093000,20517630,8190,8190,8190,8190,56
20250307,092900,20058990,8180,8180,8180,8180,8
20250307,092800,19993550,8190,8190,8190,8190,0
20250307,092700,19993550,8190,8190,8190,8190,51
20250307,092600,19575860,8190,8190,8190,8190,0
20250307,092500,19575860,8190,8180,8190,8170,350
20250307,092400,16715180,8170,8170,8170,8170,0
20250307,092300,16715180,8170,8170,8170,8170,0
20250307,092200,16715180,8170,8170,8170,8170,0
20250307,092100,16715180,8170,8200,8200,8170,216
20250307,092000,14949300,8180,8180,8180,8180,0
20250307,091900,14949300,8180,8180,8180,8180,0
20250307,091800,14949300,8180,8180,8180,8180,62
20250307,091700,14442140,8200,8200,8200,8200,0
20250307,091600,14442140,8200,8200,8200,8200,104
20250307,091500,13589340,8170,8170,8170,8170,0
20250307,091400,13589340,8170,8170,8170,8170,0
20250307,091300,13589340,8170,8170,8170,8170,100
20250307,091200,12772340,8220,8220,8220,8220,0
20250307,091100,12772340,8220,8220,8220,8220,0
20250307,091000,12772340,8220,8220,8220,8220,0
20250307,090900,12772340,8220,8220,8220,8220,0
20250307,090800,12772340,8220,8220,8220,8220,4
20250307,090700,12739460,8170,8170,8170,8170,101
20250307,090600,11914290,8150,8220,8220,8150,278
20250307,090500,9636300,8250,8240,8250,8240,4
20250307,090400,9603320,8230,8220,8230,8220,4
20250307,090300,9570420,8230,8220,8230,8220,334
20250307,090200,6821620,8210,8200,8210,8200,23
20250307,090100,6633000,8200,8210,8210,8190,50
20250307,090000,6223180,8210,8210,8210,8210,758
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 204600 485690630 8230 8230 8230 8230 1336
3 20250307 204500 485690630 8230 8230 8230 8230 0
4 20250307 204400 485690630 8230 8230 8230 8230 0
5 20250307 204300 485690630 8230 8230 8230 8230 0
6 20250307 204200 485690630 8230 8230 8230 8230 0
7 20250307 204100 485690630 8230 8230 8230 8230 0
8 20250307 204000 485690630 8230 8230 8230 8230 0
9 20250307 203900 485690630 8230 8230 8230 8230 0
10 20250307 203800 485690630 8230 8230 8230 8230 0
11 20250307 203700 485690630 8230 8230 8230 8230 0
12 20250307 203600 485690630 8230 8230 8230 8230 0
13 20250307 203500 485690630 8230 8230 8230 8230 0
14 20250307 203400 485690630 8230 8230 8230 8230 0
15 20250307 203300 485690630 8230 8230 8230 8230 0
16 20250307 203200 485690630 8230 8230 8230 8230 0
17 20250307 203100 485690630 8230 8230 8230 8230 0
18 20250307 203000 485690630 8230 8230 8230 8230 0
19 20250307 202900 485690630 8230 8230 8230 8230 0
20 20250307 202800 485690630 8230 8230 8230 8230 0
21 20250307 202700 485690630 8230 8230 8230 8230 0
22 20250307 202600 485690630 8230 8230 8230 8230 0
23 20250307 202500 485690630 8230 8230 8230 8230 0
24 20250307 202400 485690630 8230 8230 8230 8230 0
25 20250307 202300 485690630 8230 8230 8230 8230 0
26 20250307 202200 485690630 8230 8230 8230 8230 0
27 20250307 202100 485690630 8230 8230 8230 8230 0
28 20250307 202000 485690630 8230 8230 8230 8230 0
29 20250307 201900 485690630 8230 8230 8230 8230 0
30 20250307 201800 485690630 8230 8230 8230 8230 0
31 20250307 201700 485690630 8230 8230 8230 8230 0
32 20250307 201600 485690630 8230 8230 8230 8230 1336
33 20250307 201500 485690630 8230 8230 8230 8230 0
34 20250307 201400 485690630 8230 8230 8230 8230 0
35 20250307 201300 485690630 8230 8230 8230 8230 0
36 20250307 201200 485690630 8230 8230 8230 8230 0
37 20250307 201100 485690630 8230 8230 8230 8230 0
38 20250307 201000 485690630 8230 8230 8230 8230 0
39 20250307 200900 485690630 8230 8230 8230 8230 0
40 20250307 200800 485690630 8230 8230 8230 8230 0
41 20250307 200700 485690630 8230 8230 8230 8230 0
42 20250307 200600 485690630 8230 8230 8230 8230 0
43 20250307 200500 485690630 8230 8230 8230 8230 0
44 20250307 200400 485690630 8230 8230 8230 8230 0
45 20250307 200300 485690630 8230 8230 8230 8230 0
46 20250307 200200 485690630 8230 8230 8230 8230 0
47 20250307 200100 485690630 8230 8230 8230 8230 0
48 20250307 200000 485690630 8230 8230 8230 8230 0
49 20250307 195900 485690630 8230 8230 8230 8230 0
50 20250307 195800 485690630 8230 8230 8230 8230 0
51 20250307 195700 485690630 8230 8230 8230 8230 0
52 20250307 195600 485690630 8230 8230 8230 8230 0
53 20250307 195500 485690630 8230 8230 8230 8230 0
54 20250307 195400 485690630 8230 8230 8230 8230 0
55 20250307 195300 485690630 8230 8230 8230 8230 0
56 20250307 195200 485690630 8230 8230 8230 8230 0
57 20250307 195100 485690630 8230 8230 8230 8230 0
58 20250307 195000 485690630 8230 8230 8230 8230 0
59 20250307 194900 485690630 8230 8230 8230 8230 0
60 20250307 194800 485690630 8230 8230 8230 8230 0
61 20250307 194700 485690630 8230 8230 8230 8230 0
62 20250307 194600 485690630 8230 8230 8230 8230 1336
63 20250307 194500 485690630 8230 8230 8230 8230 0
64 20250307 194400 485690630 8230 8230 8230 8230 0
65 20250307 194300 485690630 8230 8230 8230 8230 0
66 20250307 194200 485690630 8230 8230 8230 8230 0
67 20250307 194100 485690630 8230 8230 8230 8230 0
68 20250307 194000 485690630 8230 8230 8230 8230 0
69 20250307 193900 485690630 8230 8230 8230 8230 0
70 20250307 193800 485690630 8230 8230 8230 8230 0
71 20250307 193700 485690630 8230 8230 8230 8230 0
72 20250307 193600 485690630 8230 8230 8230 8230 0
73 20250307 193500 485690630 8230 8230 8230 8230 0
74 20250307 193400 485690630 8230 8230 8230 8230 0
75 20250307 193300 485690630 8230 8230 8230 8230 0
76 20250307 193200 485690630 8230 8230 8230 8230 0
77 20250307 193100 485690630 8230 8230 8230 8230 0
78 20250307 193000 485690630 8230 8230 8230 8230 0
79 20250307 192900 485690630 8230 8230 8230 8230 0
80 20250307 192800 485690630 8230 8230 8230 8230 0
81 20250307 192700 485690630 8230 8230 8230 8230 0
82 20250307 192600 485690630 8230 8230 8230 8230 0
83 20250307 192500 485690630 8230 8230 8230 8230 0
84 20250307 192400 485690630 8230 8230 8230 8230 0
85 20250307 192300 485690630 8230 8230 8230 8230 0
86 20250307 192200 485690630 8230 8230 8230 8230 0
87 20250307 192100 485690630 8230 8230 8230 8230 0
88 20250307 192000 485690630 8230 8230 8230 8230 0
89 20250307 191900 485690630 8230 8230 8230 8230 0
90 20250307 191800 485690630 8230 8230 8230 8230 0
91 20250307 191700 485690630 8230 8230 8230 8230 0
92 20250307 191600 485690630 8230 8230 8230 8230 1336
93 20250307 191500 485690630 8230 8230 8230 8230 0
94 20250307 191400 485690630 8230 8230 8230 8230 0
95 20250307 191300 485690630 8230 8230 8230 8230 0
96 20250307 191200 485690630 8230 8230 8230 8230 0
97 20250307 191100 485690630 8230 8230 8230 8230 0
98 20250307 191000 485690630 8230 8230 8230 8230 0
99 20250307 190900 485690630 8230 8230 8230 8230 0
100 20250307 190800 485690630 8230 8230 8230 8230 0
101 20250307 190700 485690630 8230 8230 8230 8230 0
102 20250307 190600 485690630 8230 8230 8230 8230 0
103 20250307 190500 485690630 8230 8230 8230 8230 0
104 20250307 190400 485690630 8230 8230 8230 8230 0
105 20250307 190300 485690630 8230 8230 8230 8230 0
106 20250307 190200 485690630 8230 8230 8230 8230 0
107 20250307 190100 485690630 8230 8230 8230 8230 0
108 20250307 190000 485690630 8230 8230 8230 8230 0
109 20250307 185900 485690630 8230 8230 8230 8230 0
110 20250307 185800 485690630 8230 8230 8230 8230 0
111 20250307 185700 485690630 8230 8230 8230 8230 0
112 20250307 185600 485690630 8230 8230 8230 8230 0
113 20250307 185500 485690630 8230 8230 8230 8230 0
114 20250307 185400 485690630 8230 8230 8230 8230 0
115 20250307 185300 485690630 8230 8230 8230 8230 0
116 20250307 185200 485690630 8230 8230 8230 8230 0
117 20250307 185100 485690630 8230 8230 8230 8230 0
118 20250307 185000 485690630 8230 8230 8230 8230 0
119 20250307 184900 485690630 8230 8230 8230 8230 0
120 20250307 184800 485690630 8230 8230 8230 8230 0
121 20250307 184700 485690630 8230 8230 8230 8230 0
122 20250307 184600 485690630 8230 8230 8230 8230 1336
123 20250307 184500 485690630 8230 8230 8230 8230 0
124 20250307 184400 485690630 8230 8230 8230 8230 0
125 20250307 184300 485690630 8230 8230 8230 8230 0
126 20250307 184200 485690630 8230 8230 8230 8230 0
127 20250307 184100 485690630 8230 8230 8230 8230 0
128 20250307 184000 485690630 8230 8230 8230 8230 0
129 20250307 183900 485690630 8230 8230 8230 8230 0
130 20250307 183800 485690630 8230 8230 8230 8230 0
131 20250307 183700 485690630 8230 8230 8230 8230 0
132 20250307 183600 485690630 8230 8230 8230 8230 0
133 20250307 183500 485690630 8230 8230 8230 8230 0
134 20250307 183400 485690630 8230 8230 8230 8230 0
135 20250307 183300 485690630 8230 8230 8230 8230 0
136 20250307 183200 485690630 8230 8230 8230 8230 0
137 20250307 183100 485690630 8230 8230 8230 8230 0
138 20250307 183000 485690630 8230 8230 8230 8230 0
139 20250307 182900 485690630 8230 8230 8230 8230 0
140 20250307 182800 485690630 8230 8230 8230 8230 0
141 20250307 182700 485690630 8230 8230 8230 8230 0
142 20250307 182600 485690630 8230 8230 8230 8230 0
143 20250307 182500 485690630 8230 8230 8230 8230 0
144 20250307 182400 485690630 8230 8230 8230 8230 0
145 20250307 182300 485690630 8230 8230 8230 8230 0
146 20250307 182200 485690630 8230 8230 8230 8230 0
147 20250307 182100 485690630 8230 8230 8230 8230 0
148 20250307 182000 485690630 8230 8230 8230 8230 0
149 20250307 181900 485690630 8230 8230 8230 8230 0
150 20250307 181800 485690630 8230 8230 8230 8230 0
151 20250307 181700 485690630 8230 8230 8230 8230 0
152 20250307 181600 485690630 8230 8230 8230 8230 1336
153 20250307 181500 485690630 8230 8230 8230 8230 0
154 20250307 181400 485690630 8230 8230 8230 8230 0
155 20250307 181300 485690630 8230 8230 8230 8230 0
156 20250307 181200 485690630 8230 8230 8230 8230 0
157 20250307 181100 485690630 8230 8230 8230 8230 0
158 20250307 181000 485690630 8230 8230 8230 8230 0
159 20250307 180900 485690630 8230 8230 8230 8230 0
160 20250307 180800 485690630 8230 8230 8230 8230 0
161 20250307 180700 485690630 8230 8230 8230 8230 0
162 20250307 180600 485690630 8230 8230 8230 8230 0
163 20250307 180500 485690630 8230 8230 8230 8230 0
164 20250307 180400 485690630 8230 8230 8230 8230 0
165 20250307 180300 485690630 8230 8230 8230 8230 0
166 20250307 180200 485690630 8230 8230 8230 8230 0
167 20250307 180100 485690630 8230 8230 8230 8230 0
168 20250307 180000 485690630 8230 8230 8230 8230 0
169 20250307 175900 485690630 8230 8230 8230 8230 0
170 20250307 175800 485690630 8230 8230 8230 8230 0
171 20250307 175700 485690630 8230 8230 8230 8230 0
172 20250307 175600 485690630 8230 8230 8230 8230 0
173 20250307 175500 485690630 8230 8230 8230 8230 0
174 20250307 175400 485690630 8230 8230 8230 8230 0
175 20250307 175300 485690630 8230 8230 8230 8230 0
176 20250307 175200 485690630 8230 8230 8230 8230 0
177 20250307 175100 485690630 8230 8230 8230 8230 0
178 20250307 175000 485690630 8230 8230 8230 8230 0
179 20250307 174900 485690630 8230 8230 8230 8230 0
180 20250307 174800 485690630 8230 8230 8230 8230 0
181 20250307 174700 485690630 8230 8230 8230 8230 0
182 20250307 174600 485690630 8230 8230 8230 8230 1336
183 20250307 174500 485690630 8230 8230 8230 8230 0
184 20250307 174400 485690630 8230 8230 8230 8230 0
185 20250307 174300 485690630 8230 8230 8230 8230 0
186 20250307 174200 485690630 8230 8230 8230 8230 0
187 20250307 174100 485690630 8230 8230 8230 8230 0
188 20250307 174000 485690630 8230 8230 8230 8230 0
189 20250307 173900 485690630 8230 8230 8230 8230 0
190 20250307 173800 485690630 8230 8230 8230 8230 0
191 20250307 173700 485690630 8230 8230 8230 8230 0
192 20250307 173600 485690630 8230 8230 8230 8230 0
193 20250307 173500 485690630 8230 8230 8230 8230 0
194 20250307 173400 485690630 8230 8230 8230 8230 0
195 20250307 173300 485690630 8230 8230 8230 8230 0
196 20250307 173200 485690630 8230 8230 8230 8230 0
197 20250307 173100 485690630 8230 8230 8230 8230 0
198 20250307 173000 485690630 8230 8230 8230 8230 0
199 20250307 172900 485690630 8230 8230 8230 8230 0
200 20250307 172800 485690630 8230 8230 8230 8230 0
201 20250307 172700 485690630 8230 8230 8230 8230 0
202 20250307 172600 485690630 8230 8230 8230 8230 0
203 20250307 172500 485690630 8230 8230 8230 8230 0
204 20250307 172400 485690630 8230 8230 8230 8230 0
205 20250307 172300 485690630 8230 8230 8230 8230 0
206 20250307 172200 485690630 8230 8230 8230 8230 0
207 20250307 172100 485690630 8230 8230 8230 8230 0
208 20250307 172000 485690630 8230 8230 8230 8230 0
209 20250307 171900 485690630 8230 8230 8230 8230 0
210 20250307 171800 485690630 8230 8230 8230 8230 0
211 20250307 171700 485690630 8230 8230 8230 8230 0
212 20250307 171600 485690630 8230 8230 8230 8230 1336
213 20250307 171500 485690630 8230 8230 8230 8230 0
214 20250307 171400 485690630 8230 8230 8230 8230 0
215 20250307 171300 485690630 8230 8230 8230 8230 0
216 20250307 171200 485690630 8230 8230 8230 8230 0
217 20250307 171100 485690630 8230 8230 8230 8230 0
218 20250307 171000 485690630 8230 8230 8230 8230 0
219 20250307 170900 485690630 8230 8230 8230 8230 0
220 20250307 170800 485690630 8230 8230 8230 8230 0
221 20250307 170700 485690630 8230 8230 8230 8230 0
222 20250307 170600 485690630 8230 8230 8230 8230 0
223 20250307 170500 485690630 8230 8230 8230 8230 0
224 20250307 170400 485690630 8230 8230 8230 8230 0
225 20250307 170300 485690630 8230 8230 8230 8230 0
226 20250307 170200 485690630 8230 8230 8230 8230 0
227 20250307 170100 485690630 8230 8230 8230 8230 0
228 20250307 170000 485690630 8230 8230 8230 8230 0
229 20250307 165900 485690630 8230 8230 8230 8230 0
230 20250307 165800 485690630 8230 8230 8230 8230 0
231 20250307 165700 485690630 8230 8230 8230 8230 0
232 20250307 165600 485690630 8230 8230 8230 8230 0
233 20250307 165500 485690630 8230 8230 8230 8230 0
234 20250307 165400 485690630 8230 8230 8230 8230 0
235 20250307 165300 485690630 8230 8230 8230 8230 0
236 20250307 165200 485690630 8230 8230 8230 8230 0
237 20250307 165100 485690630 8230 8230 8230 8230 0
238 20250307 165000 485690630 8230 8230 8230 8230 0
239 20250307 164900 485690630 8230 8230 8230 8230 0
240 20250307 164800 485690630 8230 8230 8230 8230 0
241 20250307 164700 485690630 8230 8230 8230 8230 0
242 20250307 164600 485690630 8230 8230 8230 8230 1336
243 20250307 164500 485690630 8230 8230 8230 8230 0
244 20250307 164400 485690630 8230 8230 8230 8230 0
245 20250307 164300 485690630 8230 8230 8230 8230 0
246 20250307 164200 485690630 8230 8230 8230 8230 0
247 20250307 164100 485690630 8230 8230 8230 8230 0
248 20250307 164000 485690630 8230 8230 8230 8230 0
249 20250307 163900 485690630 8230 8230 8230 8230 0
250 20250307 163800 485690630 8230 8230 8230 8230 0
251 20250307 163700 485690630 8230 8230 8230 8230 0
252 20250307 163600 485690630 8230 8230 8230 8230 0
253 20250307 163500 485690630 8230 8230 8230 8230 0
254 20250307 163400 485690630 8230 8230 8230 8230 0
255 20250307 163300 485690630 8230 8230 8230 8230 0
256 20250307 163200 485690630 8230 8230 8230 8230 0
257 20250307 163100 485690630 8230 8230 8230 8230 0
258 20250307 163000 485690630 8230 8230 8230 8230 0
259 20250307 162900 485690630 8230 8230 8230 8230 0
260 20250307 162800 485690630 8230 8230 8230 8230 0
261 20250307 162700 485690630 8230 8230 8230 8230 0
262 20250307 162600 485690630 8230 8230 8230 8230 0
263 20250307 162500 485690630 8230 8230 8230 8230 0
264 20250307 162400 485690630 8230 8230 8230 8230 0
265 20250307 162300 485690630 8230 8230 8230 8230 0
266 20250307 162200 485690630 8230 8230 8230 8230 0
267 20250307 162100 485690630 8230 8230 8230 8230 0
268 20250307 162000 485690630 8230 8230 8230 8230 0
269 20250307 161900 485690630 8230 8230 8230 8230 0
270 20250307 161800 485690630 8230 8230 8230 8230 0
271 20250307 161700 485690630 8230 8230 8230 8230 0
272 20250307 161600 485690630 8230 8230 8230 8230 1336
273 20250307 161500 485690630 8230 8230 8230 8230 0
274 20250307 161400 485690630 8230 8230 8230 8230 0
275 20250307 161300 485690630 8230 8230 8230 8230 0
276 20250307 161200 485690630 8230 8230 8230 8230 0
277 20250307 161100 485690630 8230 8230 8230 8230 0
278 20250307 161000 485690630 8230 8230 8230 8230 0
279 20250307 160900 485690630 8230 8230 8230 8230 0
280 20250307 160800 485690630 8230 8230 8230 8230 0
281 20250307 160700 485690630 8230 8230 8230 8230 0
282 20250307 160600 485690630 8230 8230 8230 8230 0
283 20250307 160500 485690630 8230 8230 8230 8230 0
284 20250307 160400 485690630 8230 8230 8230 8230 0
285 20250307 160300 485690630 8230 8230 8230 8230 0
286 20250307 160200 485690630 8230 8230 8230 8230 0
287 20250307 160100 485690630 8230 8230 8230 8230 0
288 20250307 160000 485690630 8230 8230 8230 8230 0
289 20250307 155900 485690630 8230 8230 8230 8230 0
290 20250307 155800 485690630 8230 8230 8230 8230 0
291 20250307 155700 485690630 8230 8230 8230 8230 0
292 20250307 155600 485690630 8230 8230 8230 8230 0
293 20250307 155500 485690630 8230 8230 8230 8230 0
294 20250307 155400 485690630 8230 8230 8230 8230 0
295 20250307 155300 485690630 8230 8230 8230 8230 0
296 20250307 155200 485690630 8230 8230 8230 8230 0
297 20250307 155100 485690630 8230 8230 8230 8230 0
298 20250307 155000 485690630 8230 8230 8230 8230 0
299 20250307 154900 485690630 8230 8230 8230 8230 0
300 20250307 154800 485690630 8230 8230 8230 8230 0
301 20250307 154700 485690630 8230 8230 8230 8230 0
302 20250307 154600 485690630 8230 8230 8230 8230 1336
303 20250307 154500 485690630 8230 8230 8230 8230 0
304 20250307 154400 485690630 8230 8230 8230 8230 0
305 20250307 154300 485690630 8230 8230 8230 8230 0
306 20250307 154200 485690630 8230 8230 8230 8230 0
307 20250307 154100 485690630 8230 8230 8230 8230 0
308 20250307 154000 485690630 8230 8230 8230 8230 0
309 20250307 153900 485690630 8230 8230 8230 8230 0
310 20250307 153800 485690630 8230 8230 8230 8230 0
311 20250307 153700 485690630 8230 8230 8230 8230 0
312 20250307 153600 485690630 8230 8230 8230 8230 0
313 20250307 153500 485690630 8230 8230 8230 8230 0
314 20250307 153400 485690630 8230 8230 8230 8230 0
315 20250307 153300 485690630 8230 8230 8230 8230 0
316 20250307 153200 485690630 8230 8230 8230 8230 0
317 20250307 153100 485690630 8230 8230 8230 8230 0
318 20250307 153000 485690630 8230 8230 8230 8230 1336
319 20250307 152900 474695350 8230 8230 8230 8230 0
320 20250307 152800 474695350 8230 8230 8230 8230 0
321 20250307 152700 474695350 8230 8230 8230 8230 0
322 20250307 152600 474695350 8230 8230 8230 8230 0
323 20250307 152500 474695350 8230 8230 8230 8230 0
324 20250307 152400 474695350 8230 8230 8230 8230 0
325 20250307 152300 474695350 8230 8230 8230 8230 0
326 20250307 152200 474695350 8230 8230 8230 8230 0
327 20250307 152100 474695350 8230 8230 8230 8230 0
328 20250307 152000 474695350 8230 8230 8230 8230 0
329 20250307 151900 474695350 8230 8240 8240 8230 68
330 20250307 151800 474135570 8260 8280 8280 8260 25
331 20250307 151700 473928670 8280 8280 8280 8280 81
332 20250307 151600 473257990 8280 8280 8280 8280 0
333 20250307 151500 473257990 8280 8280 8280 8280 65
334 20250307 151400 472719790 8280 8270 8280 8260 92
335 20250307 151300 471958340 8280 8280 8280 8280 1
336 20250307 151200 471950060 8280 8280 8280 8280 167
337 20250307 151100 470567300 8270 8280 8280 8270 116
338 20250307 151000 469607010 8270 8270 8270 8270 64
339 20250307 150900 469077730 8270 8270 8270 8270 5
340 20250307 150800 469036380 8280 8280 8280 8280 67
341 20250307 150700 468481620 8240 8280 8280 8240 163
342 20250307 150600 467135820 8240 8250 8250 8240 159
343 20250307 150500 465825650 8270 8270 8270 8270 68
344 20250307 150400 465263290 8270 8270 8270 8270 77
345 20250307 150300 464626500 8270 8270 8270 8270 67
346 20250307 150200 464072410 8230 8230 8230 8230 0
347 20250307 150100 464072410 8230 8250 8260 8230 101
348 20250307 150000 463238970 8260 8270 8270 8260 66
349 20250307 145900 462693170 8280 8280 8280 8280 0
350 20250307 145800 462693170 8280 8270 8280 8270 72
351 20250307 145700 462097060 8270 8270 8270 8270 67
352 20250307 145600 461542970 8270 8270 8270 8270 67
353 20250307 145500 460988880 8220 8250 8250 8220 2000
354 20250307 145400 444548040 8270 8270 8270 8270 567
355 20250307 145300 439858950 8270 8270 8270 8270 67
356 20250307 145200 439304860 8270 8270 8270 8270 10
357 20250307 145100 439222160 8270 8270 8270 8270 67
358 20250307 145000 438668070 8280 8280 8280 8280 66
359 20250307 144900 438121590 8280 8280 8280 8280 67
360 20250307 144800 437566830 8280 8280 8280 8280 0
361 20250307 144700 437566830 8280 8280 8280 8280 67
362 20250307 144600 437012070 8270 8270 8270 8270 67
363 20250307 144500 436457980 8280 8280 8280 8280 0
364 20250307 144400 436457980 8280 8280 8280 8280 67
365 20250307 144300 435903220 8280 8280 8290 8280 179
366 20250307 144200 434420960 8280 8280 8280 8280 66
367 20250307 144100 433874480 8220 8230 8230 8220 196
368 20250307 144000 432262570 8290 8280 8290 8280 66
369 20250307 143900 431716080 8240 8290 8290 8240 721
370 20250307 143800 425771440 8290 8290 8290 8290 0
371 20250307 143700 425771440 8290 8290 8290 8290 67
372 20250307 143600 425216010 8290 8290 8290 8290 72
373 20250307 143500 424619130 8290 8290 8290 8290 67
374 20250307 143400 424063700 8290 8290 8290 8290 3
375 20250307 143300 424038830 8290 8290 8290 8290 67
376 20250307 143200 423483400 8240 8290 8290 8240 116
377 20250307 143100 422524260 8290 8290 8290 8290 0
378 20250307 143000 422524260 8290 8290 8290 8290 67
379 20250307 142900 421968830 8290 8290 8290 8290 67
380 20250307 142800 421413400 8240 8290 8290 8240 154
381 20250307 142700 420140990 8240 8240 8240 8240 1
382 20250307 142600 420132750 8240 8260 8290 8240 298
383 20250307 142500 417671760 8290 8290 8290 8290 67
384 20250307 142400 417116330 8290 8290 8290 8290 12
385 20250307 142300 417016850 8290 8260 8290 8260 73
386 20250307 142200 416411860 8290 8300 8300 8290 68
387 20250307 142100 415847480 8300 8280 8300 8280 67
388 20250307 142000 415292680 8290 8290 8290 8290 0
389 20250307 141900 415292680 8290 8290 8290 8270 78
390 20250307 141800 414646260 8290 8280 8300 8270 206
391 20250307 141700 412939180 8300 8300 8300 8300 0
392 20250307 141600 412939180 8300 8290 8300 8290 67
393 20250307 141500 412383730 8300 8280 8300 8280 207
394 20250307 141400 410669080 8280 8280 8290 8280 603
395 20250307 141300 405671070 8290 8290 8290 8290 0
396 20250307 141200 405671070 8290 8290 8290 8290 66
397 20250307 141100 405123930 8230 8240 8290 8230 3416
398 20250307 141000 376978870 8240 8290 8290 8240 2817
399 20250307 140900 353765420 8290 8290 8290 8290 67
400 20250307 140800 353209990 8240 8270 8290 8240 422
401 20250307 140700 349720210 8270 8290 8290 8270 68
402 20250307 140600 349156510 8240 8240 8240 8240 200
403 20250307 140500 347508510 8290 8290 8290 8290 67
404 20250307 140400 346953080 8300 8300 8300 8300 67
405 20250307 140300 346396980 8230 8260 8260 8230 66
406 20250307 140200 345852750 8300 8270 8300 8260 185
407 20250307 140100 344321950 8310 8300 8310 8300 67
408 20250307 140000 343765830 8280 8310 8310 8280 91
409 20250307 135900 343009980 8310 8310 8310 8310 6
410 20250307 135800 342960120 8310 8310 8310 8300 71
411 20250307 135700 342370120 8300 8310 8310 8300 97
412 20250307 135600 341564350 8310 8310 8310 8310 0
413 20250307 135500 341564350 8310 8300 8310 8260 61
414 20250307 135400 341058760 8310 8300 8320 8300 69
415 20250307 135300 340485370 8320 8350 8350 8320 196
416 20250307 135200 338852110 8350 8350 8350 8350 21
417 20250307 135100 338676760 8350 8350 8350 8350 67
418 20250307 135000 338117310 8350 8350 8350 8350 67
419 20250307 134900 337557860 8350 8350 8350 8350 123
420 20250307 134800 336530810 8360 8360 8360 8350 372
421 20250307 134700 333422940 8360 8360 8360 8360 77
422 20250307 134600 332779220 8360 8350 8360 8350 417
423 20250307 134500 329294600 8350 8360 8360 8350 92
424 20250307 134400 328526350 8350 8350 8350 8340 912
425 20250307 134300 320911160 8350 8350 8350 8350 77
426 20250307 134200 320268210 8350 8320 8350 8320 2541
427 20250307 134100 299087010 8320 8320 8320 8320 66
428 20250307 134000 298537890 8320 8320 8320 8310 477
429 20250307 133900 294569290 8320 8320 8320 8320 67
430 20250307 133800 294011850 8320 8320 8320 8320 124
431 20250307 133700 292980170 8330 8320 8330 8320 249
432 20250307 133600 290907820 8320 8320 8320 8320 73
433 20250307 133500 290300460 8320 8320 8320 8320 46
434 20250307 133400 289917740 8320 8320 8320 8320 334
435 20250307 133300 287138860 8300 8290 8300 8290 405
436 20250307 133200 283778000 8290 8290 8300 8290 83
437 20250307 133100 283089920 8300 8300 8300 8300 0
438 20250307 133000 283089920 8300 8300 8300 8300 67
439 20250307 132900 282533820 8300 8300 8300 8300 67
440 20250307 132800 281977720 8300 8300 8300 8300 0
441 20250307 132700 281977720 8300 8300 8300 8300 67
442 20250307 132600 281421620 8300 8300 8320 8300 67
443 20250307 132500 280865480 8300 8320 8320 8300 74
444 20250307 132400 280249940 8320 8320 8320 8310 165
445 20250307 132300 278877390 8320 8310 8320 8310 20
446 20250307 132200 278711170 8300 8300 8300 8300 4
447 20250307 132100 278677970 8270 8270 8270 8270 2
448 20250307 132000 278661430 8310 8310 8310 8310 97
449 20250307 131900 277855360 8310 8300 8310 8300 67
450 20250307 131800 277299240 8300 8300 8300 8300 67
451 20250307 131700 276743140 8290 8270 8290 8270 555
452 20250307 131600 272153270 8270 8280 8280 8270 128
453 20250307 131500 271094150 8270 8320 8320 8270 68
454 20250307 131400 270528440 8300 8300 8300 8300 292
455 20250307 131300 268104840 8320 8300 8320 8300 137
456 20250307 131200 266967050 8320 8300 8320 8300 7
457 20250307 131100 266908890 8290 8300 8300 8290 117
458 20250307 131000 265938290 8320 8320 8325 8320 201
459 20250307 130900 264265965 8320 8250 8320 8250 7285
460 20250307 130800 203894755 8250 8250 8250 8250 235
461 20250307 130700 201956005 8240 8240 8240 8240 10
462 20250307 130600 201873605 8250 8250 8250 8250 67
463 20250307 130500 201320855 8250 8250 8250 8250 67
464 20250307 130400 200768105 8250 8240 8250 8240 67
465 20250307 130300 200216005 8240 8240 8240 8240 0
466 20250307 130200 200216005 8240 8240 8240 8240 66
467 20250307 130100 199672165 8250 8240 8250 8240 67
468 20250307 130000 199120065 8250 8250 8250 8250 0
469 20250307 125900 199120065 8250 8240 8250 8240 67
470 20250307 125800 198567965 8240 8230 8240 8230 87
471 20250307 125700 197851285 8230 8230 8230 8230 60
472 20250307 125600 197357485 8250 8210 8250 8210 220
473 20250307 125500 195543955 8200 8200 8200 8200 0
474 20250307 125400 195543955 8200 8200 8200 8200 0
475 20250307 125300 195543955 8200 8200 8200 8200 49
476 20250307 125200 195142155 8190 8190 8190 8190 5
477 20250307 125100 195101205 8190 8190 8190 8190 0
478 20250307 125000 195101205 8190 8190 8190 8190 1
479 20250307 124900 195093015 8170 8170 8170 8170 0
480 20250307 124800 195093015 8170 8170 8170 8170 0
481 20250307 124700 195093015 8170 8170 8170 8170 0
482 20250307 124600 195093015 8170 8170 8170 8170 0
483 20250307 124500 195093015 8170 8170 8170 8170 0
484 20250307 124400 195093015 8170 8170 8170 8170 0
485 20250307 124300 195093015 8170 8170 8170 8170 0
486 20250307 124200 195093015 8170 8170 8170 8170 1
487 20250307 124100 195084845 8170 8170 8170 8170 0
488 20250307 124000 195084845 8170 8170 8170 8170 40
489 20250307 123900 194758045 8160 8160 8160 8160 0
490 20250307 123800 194758045 8160 8160 8160 8160 610
491 20250307 123700 189780445 8180 8180 8180 8180 0
492 20250307 123600 189780445 8180 8180 8180 8180 0
493 20250307 123500 189780445 8180 8170 8180 8170 100
494 20250307 123400 188963245 8160 8165 8165 8160 122
495 20250307 123300 187967630 8165 8165 8165 8165 1
496 20250307 123200 187959465 8160 8160 8160 8160 0
497 20250307 123100 187959465 8160 8160 8160 8160 0
498 20250307 123000 187959465 8160 8160 8160 8160 46
499 20250307 122900 187584105 8160 8160 8160 8160 0
500 20250307 122800 187584105 8160 8160 8160 8160 250
501 20250307 122700 185544105 8170 8170 8170 8170 0
502 20250307 122600 185544105 8170 8170 8170 8170 1
503 20250307 122500 185535935 8170 8170 8170 8170 5
504 20250307 122400 185495085 8180 8180 8180 8180 0
505 20250307 122300 185495085 8180 8180 8180 8180 0
506 20250307 122200 185495085 8180 8180 8180 8180 26
507 20250307 122100 185282405 8170 8150 8170 8150 500
508 20250307 122000 181201405 8150 8150 8150 8150 8
509 20250307 121900 181136205 8160 8160 8160 8160 50
510 20250307 121800 180728205 8170 8170 8170 8170 1
511 20250307 121700 180720035 8170 8170 8170 8170 0
512 20250307 121600 180720035 8170 8170 8170 8170 100
513 20250307 121500 179903035 8160 8160 8160 8160 127
514 20250307 121400 178866715 8160 8160 8160 8160 0
515 20250307 121300 178866715 8160 8160 8160 8160 0
516 20250307 121200 178866715 8160 8160 8160 8160 0
517 20250307 121100 178866715 8160 8160 8160 8160 1117
518 20250307 121000 169751995 8170 8170 8170 8170 485
519 20250307 120900 165789545 8180 8180 8180 8180 48
520 20250307 120800 165396905 8180 8180 8180 8180 15
521 20250307 120700 165274205 8180 8200 8200 8180 556
522 20250307 120600 160726065 8200 8190 8200 8190 148
523 20250307 120500 159513825 8200 8200 8200 8200 0
524 20250307 120400 159513825 8200 8200 8200 8200 2
525 20250307 120300 159497425 8180 8180 8180 8180 0
526 20250307 120200 159497425 8180 8180 8180 8180 139
527 20250307 120100 158360405 8200 8190 8200 8190 49
528 20250307 120000 157959065 8190 8190 8190 8190 0
529 20250307 115900 157959065 8190 8190 8190 8190 0
530 20250307 115800 157959065 8190 8190 8190 8190 0
531 20250307 115700 157959065 8190 8190 8190 8190 19
532 20250307 115600 157803455 8190 8190 8190 8190 0
533 20250307 115500 157803455 8190 8190 8190 8190 0
534 20250307 115400 157803455 8190 8190 8190 8190 0
535 20250307 115300 157803455 8190 8190 8190 8190 0
536 20250307 115200 157803455 8190 8190 8190 8190 0
537 20250307 115100 157803455 8190 8190 8190 8190 0
538 20250307 115000 157803455 8190 8190 8190 8190 0
539 20250307 114900 157803455 8190 8190 8190 8190 50
540 20250307 114800 157393955 8200 8200 8200 8200 0
541 20250307 114700 157393955 8200 8200 8200 8200 0
542 20250307 114600 157393955 8200 8200 8200 8200 10
543 20250307 114500 157311955 8200 8200 8200 8200 0
544 20250307 114400 157311955 8200 8200 8200 8200 5
545 20250307 114300 157270955 8200 8200 8200 8200 0
546 20250307 114200 157270955 8200 8200 8200 8200 1
547 20250307 114100 157262755 8170 8170 8170 8170 0
548 20250307 114000 157262755 8170 8170 8170 8170 0
549 20250307 113900 157262755 8170 8170 8170 8170 0
550 20250307 113800 157262755 8170 8170 8170 8170 0
551 20250307 113700 157262755 8170 8170 8170 8170 0
552 20250307 113600 157262755 8170 8170 8170 8170 0
553 20250307 113500 157262755 8170 8170 8170 8170 0
554 20250307 113400 157262755 8170 8170 8170 8170 0
555 20250307 113300 157262755 8170 8170 8180 8170 501
556 20250307 113200 153169575 8170 8180 8190 8170 1501
557 20250307 113100 140906355 8180 8180 8180 8180 48
558 20250307 113000 140513715 8180 8180 8180 8180 0
559 20250307 112900 140513715 8180 8200 8200 8180 2210
560 20250307 112800 122422915 8210 8210 8210 8210 0
561 20250307 112700 122422915 8210 8210 8210 8210 470
562 20250307 112600 118564215 8210 8210 8210 8210 0
563 20250307 112500 118564215 8210 8210 8210 8210 36
564 20250307 112400 118268655 8210 8210 8210 8210 0
565 20250307 112300 118268655 8210 8210 8210 8210 0
566 20250307 112200 118268655 8210 8230 8230 8210 494
567 20250307 112100 114208115 8230 8230 8230 8230 0
568 20250307 112000 114208115 8230 8230 8230 8230 0
569 20250307 111900 114208115 8230 8230 8230 8230 0
570 20250307 111800 114208115 8230 8230 8230 8230 0
571 20250307 111700 114208115 8230 8230 8230 8230 0
572 20250307 111600 114208115 8230 8250 8250 8230 14
573 20250307 111500 114092875 8240 8230 8250 8230 262
574 20250307 111400 111936565 8270 8270 8270 8270 0
575 20250307 111300 111936565 8270 8270 8270 8270 0
576 20250307 111200 111936565 8270 8270 8270 8270 0
577 20250307 111100 111936565 8270 8270 8270 8270 0
578 20250307 111000 111936565 8270 8270 8270 8270 0
579 20250307 110900 111936565 8270 8270 8270 8270 0
580 20250307 110800 111936565 8270 8270 8270 8270 0
581 20250307 110700 111936565 8270 8270 8270 8270 0
582 20250307 110600 111936565 8270 8270 8270 8270 0
583 20250307 110500 111936565 8270 8270 8270 8270 0
584 20250307 110400 111936565 8270 8270 8270 8270 17
585 20250307 110300 111795975 8230 8230 8230 8230 69
586 20250307 110200 111228105 8250 8250 8250 8250 0
587 20250307 110100 111228105 8250 8250 8250 8250 0
588 20250307 110000 111228105 8250 8250 8250 8250 61
589 20250307 105900 110724855 8260 8260 8260 8260 33
590 20250307 105800 110452275 8260 8260 8260 8260 69
591 20250307 105700 109882335 8260 8260 8260 8260 10
592 20250307 105600 109799735 8260 8260 8260 8260 10
593 20250307 105500 109717135 8270 8260 8270 8260 96
594 20250307 105400 108923315 8260 8240 8260 8240 3073
595 20250307 105300 83570795 8230 8230 8230 8230 3
596 20250307 105200 83546105 8240 8240 8240 8240 0
597 20250307 105100 83546105 8240 8240 8240 8240 5
598 20250307 105000 83504905 8240 8240 8240 8240 6
599 20250307 104900 83455465 8240 8210 8240 8210 2935
600 20250307 104800 59319785 8200 8200 8200 8200 0
601 20250307 104700 59319785 8200 8200 8200 8200 0
602 20250307 104600 59319785 8200 8200 8200 8200 0
603 20250307 104500 59319785 8200 8200 8200 8200 0
604 20250307 104400 59319785 8200 8200 8200 8200 500
605 20250307 104300 55219785 8190 8190 8190 8190 73
606 20250307 104200 54621915 8190 8190 8190 8190 0
607 20250307 104100 54621915 8190 8190 8190 8190 28
608 20250307 104000 54392595 8200 8200 8200 8200 5
609 20250307 103900 54351595 8190 8190 8190 8190 0
610 20250307 103800 54351595 8190 8190 8190 8190 7
611 20250307 103700 54294265 8200 8200 8200 8200 0
612 20250307 103600 54294265 8200 8200 8200 8200 88
613 20250307 103500 53572665 8210 8210 8210 8210 200
614 20250307 103400 51930665 8210 8210 8210 8210 0
615 20250307 103300 51930665 8210 8210 8210 8210 0
616 20250307 103200 51930665 8210 8210 8210 8210 0
617 20250307 103100 51930665 8210 8210 8210 8210 0
618 20250307 103000 51930665 8210 8210 8210 8210 223
619 20250307 102900 50099835 8210 8210 8210 8210 74
620 20250307 102800 49492295 8210 8210 8210 8210 50
621 20250307 102700 49081795 8200 8200 8200 8200 0
622 20250307 102600 49081795 8200 8200 8200 8200 0
623 20250307 102500 49081795 8200 8200 8200 8200 0
624 20250307 102400 49081795 8200 8200 8200 8200 105
625 20250307 102300 48220795 8200 8200 8200 8200 0
626 20250307 102200 48220795 8200 8200 8200 8200 59
627 20250307 102100 47736995 8210 8210 8210 8210 0
628 20250307 102000 47736995 8210 8210 8210 8210 15
629 20250307 101900 47613845 8200 8200 8200 8200 0
630 20250307 101800 47613845 8200 8200 8200 8200 0
631 20250307 101700 47613845 8200 8200 8200 8200 331
632 20250307 101600 44899645 8200 8200 8200 8200 32
633 20250307 101500 44637245 8200 8200 8200 8200 0
634 20250307 101400 44637245 8200 8190 8200 8190 157
635 20250307 101300 43349865 8190 8190 8190 8190 0
636 20250307 101200 43349865 8190 8190 8190 8190 0
637 20250307 101100 43349865 8190 8190 8190 8190 0
638 20250307 101000 43349865 8190 8190 8190 8190 43
639 20250307 100900 42997695 8180 8180 8180 8180 0
640 20250307 100800 42997695 8180 8180 8180 8180 756
641 20250307 100700 36813615 8180 8180 8180 8180 0
642 20250307 100600 36813615 8180 8180 8180 8180 256
643 20250307 100500 34719535 8200 8200 8200 8200 0
644 20250307 100400 34719535 8200 8200 8200 8200 0
645 20250307 100300 34719535 8200 8200 8200 8200 5
646 20250307 100200 34678535 8180 8180 8180 8180 14
647 20250307 100100 34564015 8200 8190 8200 8190 318
648 20250307 100000 31959545 8190 8200 8200 8190 11
649 20250307 095900 31869445 8200 8200 8200 8200 0
650 20250307 095800 31869445 8200 8200 8200 8200 0
651 20250307 095700 31869445 8200 8200 8200 8200 0
652 20250307 095600 31869445 8200 8200 8200 8200 58
653 20250307 095500 31393845 8210 8210 8210 8210 0
654 20250307 095400 31393845 8210 8210 8210 8210 0
655 20250307 095300 31393845 8210 8210 8210 8210 0
656 20250307 095200 31393845 8210 8200 8210 8200 639
657 20250307 095100 26148485 8200 8200 8200 8200 0
658 20250307 095000 26148485 8200 8200 8200 8200 0
659 20250307 094900 26148485 8200 8200 8200 8200 43
660 20250307 094800 25795885 8200 8200 8200 8200 33
661 20250307 094700 25525285 8200 8200 8200 8200 181
662 20250307 094600 24041085 8200 8200 8200 8200 1
663 20250307 094500 24032885 8220 8220 8220 8220 0
664 20250307 094400 24032885 8220 8220 8220 8220 2
665 20250307 094300 24016445 8220 8200 8220 8200 18
666 20250307 094200 23868605 8190 8190 8190 8190 0
667 20250307 094100 23868605 8190 8190 8190 8190 0
668 20250307 094000 23868605 8190 8190 8190 8190 0
669 20250307 093900 23868605 8190 8190 8190 8190 0
670 20250307 093800 23868605 8190 8190 8190 8190 0
671 20250307 093700 23868605 8190 8200 8200 8190 250
672 20250307 093600 21821055 8200 8200 8200 8200 76
673 20250307 093500 21197855 8200 8200 8200 8200 1
674 20250307 093400 21189655 8200 8190 8200 8190 44
675 20250307 093300 20828880 8195 8195 8195 8195 1
676 20250307 093200 20820685 8195 8195 8195 8195 1
677 20250307 093100 20812490 8200 8200 8200 8190 36
678 20250307 093000 20517630 8190 8190 8190 8190 56
679 20250307 092900 20058990 8180 8180 8180 8180 8
680 20250307 092800 19993550 8190 8190 8190 8190 0
681 20250307 092700 19993550 8190 8190 8190 8190 51
682 20250307 092600 19575860 8190 8190 8190 8190 0
683 20250307 092500 19575860 8190 8180 8190 8170 350
684 20250307 092400 16715180 8170 8170 8170 8170 0
685 20250307 092300 16715180 8170 8170 8170 8170 0
686 20250307 092200 16715180 8170 8170 8170 8170 0
687 20250307 092100 16715180 8170 8200 8200 8170 216
688 20250307 092000 14949300 8180 8180 8180 8180 0
689 20250307 091900 14949300 8180 8180 8180 8180 0
690 20250307 091800 14949300 8180 8180 8180 8180 62
691 20250307 091700 14442140 8200 8200 8200 8200 0
692 20250307 091600 14442140 8200 8200 8200 8200 104
693 20250307 091500 13589340 8170 8170 8170 8170 0
694 20250307 091400 13589340 8170 8170 8170 8170 0
695 20250307 091300 13589340 8170 8170 8170 8170 100
696 20250307 091200 12772340 8220 8220 8220 8220 0
697 20250307 091100 12772340 8220 8220 8220 8220 0
698 20250307 091000 12772340 8220 8220 8220 8220 0
699 20250307 090900 12772340 8220 8220 8220 8220 0
700 20250307 090800 12772340 8220 8220 8220 8220 4
701 20250307 090700 12739460 8170 8170 8170 8170 101
702 20250307 090600 11914290 8150 8220 8220 8150 278
703 20250307 090500 9636300 8250 8240 8250 8240 4
704 20250307 090400 9603320 8230 8220 8230 8220 4
705 20250307 090300 9570420 8230 8220 8230 8220 334
706 20250307 090200 6821620 8210 8200 8210 8200 23
707 20250307 090100 6633000 8200 8210 8210 8190 50
708 20250307 090000 6223180 8210 8210 8210 8210 758