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

773
452280/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,215100,8564016560,8230,8230,8230,8230,21156
20250307,215000,8564016560,8230,8230,8230,8230,0
20250307,214900,8564016560,8230,8230,8230,8230,0
20250307,214800,8564016560,8230,8230,8230,8230,0
20250307,214700,8564016560,8230,8230,8230,8230,0
20250307,214600,8564016560,8230,8230,8230,8230,0
20250307,214500,8564016560,8230,8230,8230,8230,0
20250307,214400,8564016560,8230,8230,8230,8230,0
20250307,214300,8564016560,8230,8230,8230,8230,0
20250307,214200,8564016560,8230,8230,8230,8230,0
20250307,214100,8564016560,8230,8230,8230,8230,0
20250307,214000,8564016560,8230,8230,8230,8230,0
20250307,213900,8564016560,8230,8230,8230,8230,0
20250307,213800,8564016560,8230,8230,8230,8230,0
20250307,213700,8564016560,8230,8230,8230,8230,0
20250307,213600,8564016560,8230,8230,8230,8230,0
20250307,213500,8564016560,8230,8230,8230,8230,0
20250307,213400,8564016560,8230,8230,8230,8230,0
20250307,213300,8564016560,8230,8230,8230,8230,0
20250307,213200,8564016560,8230,8230,8230,8230,0
20250307,213100,8564016560,8230,8230,8230,8230,0
20250307,213000,8564016560,8230,8230,8230,8230,0
20250307,212900,8564016560,8230,8230,8230,8230,0
20250307,212800,8564016560,8230,8230,8230,8230,0
20250307,212700,8564016560,8230,8230,8230,8230,0
20250307,212600,8564016560,8230,8230,8230,8230,0
20250307,212500,8564016560,8230,8230,8230,8230,0
20250307,212400,8564016560,8230,8230,8230,8230,0
20250307,212300,8564016560,8230,8230,8230,8230,0
20250307,212200,8564016560,8230,8230,8230,8230,0
20250307,212100,8564016560,8230,8230,8230,8230,21156
20250307,212000,8564016560,8230,8230,8230,8230,0
20250307,211900,8564016560,8230,8230,8230,8230,0
20250307,211800,8564016560,8230,8230,8230,8230,0
20250307,211700,8564016560,8230,8230,8230,8230,0
20250307,211600,8564016560,8230,8230,8230,8230,0
20250307,211500,8564016560,8230,8230,8230,8230,0
20250307,211400,8564016560,8230,8230,8230,8230,0
20250307,211300,8564016560,8230,8230,8230,8230,0
20250307,211200,8564016560,8230,8230,8230,8230,0
20250307,211100,8564016560,8230,8230,8230,8230,0
20250307,211000,8564016560,8230,8230,8230,8230,0
20250307,210900,8564016560,8230,8230,8230,8230,0
20250307,210800,8564016560,8230,8230,8230,8230,0
20250307,210700,8564016560,8230,8230,8230,8230,0
20250307,210600,8564016560,8230,8230,8230,8230,0
20250307,210500,8564016560,8230,8230,8230,8230,0
20250307,210400,8564016560,8230,8230,8230,8230,0
20250307,210300,8564016560,8230,8230,8230,8230,0
20250307,210200,8564016560,8230,8230,8230,8230,0
20250307,210100,8564016560,8230,8230,8230,8230,0
20250307,210000,8564016560,8230,8230,8230,8230,0
20250307,205900,8564016560,8230,8230,8230,8230,0
20250307,205800,8564016560,8230,8230,8230,8230,0
20250307,205700,8564016560,8230,8230,8230,8230,0
20250307,205600,8564016560,8230,8230,8230,8230,0
20250307,205500,8564016560,8230,8230,8230,8230,0
20250307,205400,8564016560,8230,8230,8230,8230,0
20250307,205300,8564016560,8230,8230,8230,8230,0
20250307,205200,8564016560,8230,8230,8230,8230,0
20250307,205100,8564016560,8230,8230,8230,8230,21156
20250307,205000,8564016560,8230,8230,8230,8230,0
20250307,204900,8564016560,8230,8230,8230,8230,0
20250307,204800,8564016560,8230,8230,8230,8230,0
20250307,204700,8564016560,8230,8230,8230,8230,0
20250307,204600,8564016560,8230,8230,8230,8230,0
20250307,204500,8564016560,8230,8230,8230,8230,0
20250307,204400,8564016560,8230,8230,8230,8230,0
20250307,204300,8564016560,8230,8230,8230,8230,0
20250307,204200,8564016560,8230,8230,8230,8230,0
20250307,204100,8564016560,8230,8230,8230,8230,0
20250307,204000,8564016560,8230,8230,8230,8230,0
20250307,203900,8564016560,8230,8230,8230,8230,0
20250307,203800,8564016560,8230,8230,8230,8230,0
20250307,203700,8564016560,8230,8230,8230,8230,0
20250307,203600,8564016560,8230,8230,8230,8230,0
20250307,203500,8564016560,8230,8230,8230,8230,0
20250307,203400,8564016560,8230,8230,8230,8230,0
20250307,203300,8564016560,8230,8230,8230,8230,0
20250307,203200,8564016560,8230,8230,8230,8230,0
20250307,203100,8564016560,8230,8230,8230,8230,0
20250307,203000,8564016560,8230,8230,8230,8230,0
20250307,202900,8564016560,8230,8230,8230,8230,0
20250307,202800,8564016560,8230,8230,8230,8230,0
20250307,202700,8564016560,8230,8230,8230,8230,0
20250307,202600,8564016560,8230,8230,8230,8230,0
20250307,202500,8564016560,8230,8230,8230,8230,0
20250307,202400,8564016560,8230,8230,8230,8230,0
20250307,202300,8564016560,8230,8230,8230,8230,0
20250307,202200,8564016560,8230,8230,8230,8230,0
20250307,202100,8564016560,8230,8230,8230,8230,21156
20250307,202000,8564016560,8230,8230,8230,8230,0
20250307,201900,8564016560,8230,8230,8230,8230,0
20250307,201800,8564016560,8230,8230,8230,8230,0
20250307,201700,8564016560,8230,8230,8230,8230,0
20250307,201600,8564016560,8230,8230,8230,8230,0
20250307,201500,8564016560,8230,8230,8230,8230,0
20250307,201400,8564016560,8230,8230,8230,8230,0
20250307,201300,8564016560,8230,8230,8230,8230,0
20250307,201200,8564016560,8230,8230,8230,8230,0
20250307,201100,8564016560,8230,8230,8230,8230,0
20250307,201000,8564016560,8230,8230,8230,8230,0
20250307,200900,8564016560,8230,8230,8230,8230,0
20250307,200800,8564016560,8230,8230,8230,8230,0
20250307,200700,8564016560,8230,8230,8230,8230,0
20250307,200600,8564016560,8230,8230,8230,8230,0
20250307,200500,8564016560,8230,8230,8230,8230,0
20250307,200400,8564016560,8230,8230,8230,8230,0
20250307,200300,8564016560,8230,8230,8230,8230,0
20250307,200200,8564016560,8230,8230,8230,8230,0
20250307,200100,8564016560,8230,8230,8230,8230,0
20250307,200000,8564016560,8230,8230,8230,8230,0
20250307,195900,8564016560,8230,8230,8230,8230,0
20250307,195800,8564016560,8230,8230,8230,8230,0
20250307,195700,8564016560,8230,8230,8230,8230,0
20250307,195600,8564016560,8230,8230,8230,8230,0
20250307,195500,8564016560,8230,8230,8230,8230,0
20250307,195400,8564016560,8230,8230,8230,8230,0
20250307,195300,8564016560,8230,8230,8230,8230,0
20250307,195200,8564016560,8230,8230,8230,8230,0
20250307,195100,8564016560,8230,8230,8230,8230,21156
20250307,195000,8564016560,8230,8230,8230,8230,0
20250307,194900,8564016560,8230,8230,8230,8230,0
20250307,194800,8564016560,8230,8230,8230,8230,0
20250307,194700,8564016560,8230,8230,8230,8230,0
20250307,194600,8564016560,8230,8230,8230,8230,0
20250307,194500,8564016560,8230,8230,8230,8230,0
20250307,194400,8564016560,8230,8230,8230,8230,0
20250307,194300,8564016560,8230,8230,8230,8230,0
20250307,194200,8564016560,8230,8230,8230,8230,0
20250307,194100,8564016560,8230,8230,8230,8230,0
20250307,194000,8564016560,8230,8230,8230,8230,0
20250307,193900,8564016560,8230,8230,8230,8230,0
20250307,193800,8564016560,8230,8230,8230,8230,0
20250307,193700,8564016560,8230,8230,8230,8230,0
20250307,193600,8564016560,8230,8230,8230,8230,0
20250307,193500,8564016560,8230,8230,8230,8230,0
20250307,193400,8564016560,8230,8230,8230,8230,0
20250307,193300,8564016560,8230,8230,8230,8230,0
20250307,193200,8564016560,8230,8230,8230,8230,0
20250307,193100,8564016560,8230,8230,8230,8230,0
20250307,193000,8564016560,8230,8230,8230,8230,0
20250307,192900,8564016560,8230,8230,8230,8230,0
20250307,192800,8564016560,8230,8230,8230,8230,0
20250307,192700,8564016560,8230,8230,8230,8230,0
20250307,192600,8564016560,8230,8230,8230,8230,0
20250307,192500,8564016560,8230,8230,8230,8230,0
20250307,192400,8564016560,8230,8230,8230,8230,0
20250307,192300,8564016560,8230,8230,8230,8230,0
20250307,192200,8564016560,8230,8230,8230,8230,0
20250307,192100,8564016560,8230,8230,8230,8230,21156
20250307,192000,8564016560,8230,8230,8230,8230,0
20250307,191900,8564016560,8230,8230,8230,8230,0
20250307,191800,8564016560,8230,8230,8230,8230,0
20250307,191700,8564016560,8230,8230,8230,8230,0
20250307,191600,8564016560,8230,8230,8230,8230,0
20250307,191500,8564016560,8230,8230,8230,8230,0
20250307,191400,8564016560,8230,8230,8230,8230,0
20250307,191300,8564016560,8230,8230,8230,8230,0
20250307,191200,8564016560,8230,8230,8230,8230,0
20250307,191100,8564016560,8230,8230,8230,8230,0
20250307,191000,8564016560,8230,8230,8230,8230,0
20250307,190900,8564016560,8230,8230,8230,8230,0
20250307,190800,8564016560,8230,8230,8230,8230,0
20250307,190700,8564016560,8230,8230,8230,8230,0
20250307,190600,8564016560,8230,8230,8230,8230,0
20250307,190500,8564016560,8230,8230,8230,8230,0
20250307,190400,8564016560,8230,8230,8230,8230,0
20250307,190300,8564016560,8230,8230,8230,8230,0
20250307,190200,8564016560,8230,8230,8230,8230,0
20250307,190100,8564016560,8230,8230,8230,8230,0
20250307,190000,8564016560,8230,8230,8230,8230,0
20250307,185900,8564016560,8230,8230,8230,8230,0
20250307,185800,8564016560,8230,8230,8230,8230,0
20250307,185700,8564016560,8230,8230,8230,8230,0
20250307,185600,8564016560,8230,8230,8230,8230,0
20250307,185500,8564016560,8230,8230,8230,8230,0
20250307,185400,8564016560,8230,8230,8230,8230,0
20250307,185300,8564016560,8230,8230,8230,8230,0
20250307,185200,8564016560,8230,8230,8230,8230,0
20250307,185100,8564016560,8230,8230,8230,8230,21156
20250307,185000,8564016560,8230,8230,8230,8230,0
20250307,184900,8564016560,8230,8230,8230,8230,0
20250307,184800,8564016560,8230,8230,8230,8230,0
20250307,184700,8564016560,8230,8230,8230,8230,0
20250307,184600,8564016560,8230,8230,8230,8230,0
20250307,184500,8564016560,8230,8230,8230,8230,0
20250307,184400,8564016560,8230,8230,8230,8230,0
20250307,184300,8564016560,8230,8230,8230,8230,0
20250307,184200,8564016560,8230,8230,8230,8230,0
20250307,184100,8564016560,8230,8230,8230,8230,0
20250307,184000,8564016560,8230,8230,8230,8230,0
20250307,183900,8564016560,8230,8230,8230,8230,0
20250307,183800,8564016560,8230,8230,8230,8230,0
20250307,183700,8564016560,8230,8230,8230,8230,0
20250307,183600,8564016560,8230,8230,8230,8230,0
20250307,183500,8564016560,8230,8230,8230,8230,0
20250307,183400,8564016560,8230,8230,8230,8230,0
20250307,183300,8564016560,8230,8230,8230,8230,0
20250307,183200,8564016560,8230,8230,8230,8230,0
20250307,183100,8564016560,8230,8230,8230,8230,0
20250307,183000,8564016560,8230,8230,8230,8230,0
20250307,182900,8564016560,8230,8230,8230,8230,0
20250307,182800,8564016560,8230,8230,8230,8230,0
20250307,182700,8564016560,8230,8230,8230,8230,0
20250307,182600,8564016560,8230,8230,8230,8230,0
20250307,182500,8564016560,8230,8230,8230,8230,0
20250307,182400,8564016560,8230,8230,8230,8230,0
20250307,182300,8564016560,8230,8230,8230,8230,0
20250307,182200,8564016560,8230,8230,8230,8230,0
20250307,182100,8564016560,8230,8230,8230,8230,21156
20250307,182000,8564016560,8230,8230,8230,8230,0
20250307,181900,8564016560,8230,8230,8230,8230,0
20250307,181800,8564016560,8230,8230,8230,8230,0
20250307,181700,8564016560,8230,8230,8230,8230,0
20250307,181600,8564016560,8230,8230,8230,8230,0
20250307,181500,8564016560,8230,8230,8230,8230,0
20250307,181400,8564016560,8230,8230,8230,8230,0
20250307,181300,8564016560,8230,8230,8230,8230,0
20250307,181200,8564016560,8230,8230,8230,8230,0
20250307,181100,8564016560,8230,8230,8230,8230,0
20250307,181000,8564016560,8230,8230,8230,8230,0
20250307,180900,8564016560,8230,8230,8230,8230,0
20250307,180800,8564016560,8230,8230,8230,8230,0
20250307,180700,8564016560,8230,8230,8230,8230,0
20250307,180600,8564016560,8230,8230,8230,8230,0
20250307,180500,8564016560,8230,8230,8230,8230,0
20250307,180400,8564016560,8230,8230,8230,8230,0
20250307,180300,8564016560,8230,8230,8230,8230,0
20250307,180200,8564016560,8230,8230,8230,8230,0
20250307,180100,8564016560,8230,8230,8230,8230,0
20250307,180000,8564016560,8230,8230,8230,8230,0
20250307,175900,8564016560,8230,8230,8230,8230,0
20250307,175800,8564016560,8230,8230,8230,8230,0
20250307,175700,8564016560,8230,8230,8230,8230,0
20250307,175600,8564016560,8230,8230,8230,8230,0
20250307,175500,8564016560,8230,8230,8230,8230,0
20250307,175400,8564016560,8230,8230,8230,8230,0
20250307,175300,8564016560,8230,8230,8230,8230,0
20250307,175200,8564016560,8230,8230,8230,8230,0
20250307,175100,8564016560,8230,8230,8230,8230,21156
20250307,175000,8564016560,8230,8230,8230,8230,0
20250307,174900,8564016560,8230,8230,8230,8230,0
20250307,174800,8564016560,8230,8230,8230,8230,0
20250307,174700,8564016560,8230,8230,8230,8230,0
20250307,174600,8564016560,8230,8230,8230,8230,0
20250307,174500,8564016560,8230,8230,8230,8230,0
20250307,174400,8564016560,8230,8230,8230,8230,0
20250307,174300,8564016560,8230,8230,8230,8230,0
20250307,174200,8564016560,8230,8230,8230,8230,0
20250307,174100,8564016560,8230,8230,8230,8230,0
20250307,174000,8564016560,8230,8230,8230,8230,0
20250307,173900,8564016560,8230,8230,8230,8230,0
20250307,173800,8564016560,8230,8230,8230,8230,0
20250307,173700,8564016560,8230,8230,8230,8230,0
20250307,173600,8564016560,8230,8230,8230,8230,0
20250307,173500,8564016560,8230,8230,8230,8230,0
20250307,173400,8564016560,8230,8230,8230,8230,0
20250307,173300,8564016560,8230,8230,8230,8230,0
20250307,173200,8564016560,8230,8230,8230,8230,0
20250307,173100,8564016560,8230,8230,8230,8230,0
20250307,173000,8564016560,8230,8230,8230,8230,0
20250307,172900,8564016560,8230,8230,8230,8230,0
20250307,172800,8564016560,8230,8230,8230,8230,0
20250307,172700,8564016560,8230,8230,8230,8230,0
20250307,172600,8564016560,8230,8230,8230,8230,0
20250307,172500,8564016560,8230,8230,8230,8230,0
20250307,172400,8564016560,8230,8230,8230,8230,0
20250307,172300,8564016560,8230,8230,8230,8230,0
20250307,172200,8564016560,8230,8230,8230,8230,0
20250307,172100,8564016560,8230,8230,8230,8230,21156
20250307,172000,8564016560,8230,8230,8230,8230,0
20250307,171900,8564016560,8230,8230,8230,8230,0
20250307,171800,8564016560,8230,8230,8230,8230,0
20250307,171700,8564016560,8230,8230,8230,8230,0
20250307,171600,8564016560,8230,8230,8230,8230,0
20250307,171500,8564016560,8230,8230,8230,8230,0
20250307,171400,8564016560,8230,8230,8230,8230,0
20250307,171300,8564016560,8230,8230,8230,8230,0
20250307,171200,8564016560,8230,8230,8230,8230,0
20250307,171100,8564016560,8230,8230,8230,8230,0
20250307,171000,8564016560,8230,8230,8230,8230,0
20250307,170900,8564016560,8230,8230,8230,8230,0
20250307,170800,8564016560,8230,8230,8230,8230,0
20250307,170700,8564016560,8230,8230,8230,8230,0
20250307,170600,8564016560,8230,8230,8230,8230,0
20250307,170500,8564016560,8230,8230,8230,8230,0
20250307,170400,8564016560,8230,8230,8230,8230,0
20250307,170300,8564016560,8230,8230,8230,8230,0
20250307,170200,8564016560,8230,8230,8230,8230,0
20250307,170100,8564016560,8230,8230,8230,8230,0
20250307,170000,8564016560,8230,8230,8230,8230,0
20250307,165900,8564016560,8230,8230,8230,8230,0
20250307,165800,8564016560,8230,8230,8230,8230,0
20250307,165700,8564016560,8230,8230,8230,8230,0
20250307,165600,8564016560,8230,8230,8230,8230,0
20250307,165500,8564016560,8230,8230,8230,8230,0
20250307,165400,8564016560,8230,8230,8230,8230,0
20250307,165300,8564016560,8230,8230,8230,8230,0
20250307,165200,8564016560,8230,8230,8230,8230,0
20250307,165100,8564016560,8230,8230,8230,8230,21156
20250307,165000,8564016560,8230,8230,8230,8230,0
20250307,164900,8564016560,8230,8230,8230,8230,0
20250307,164800,8564016560,8230,8230,8230,8230,0
20250307,164700,8564016560,8230,8230,8230,8230,0
20250307,164600,8564016560,8230,8230,8230,8230,0
20250307,164500,8564016560,8230,8230,8230,8230,0
20250307,164400,8564016560,8230,8230,8230,8230,0
20250307,164300,8564016560,8230,8230,8230,8230,0
20250307,164200,8564016560,8230,8230,8230,8230,0
20250307,164100,8564016560,8230,8230,8230,8230,0
20250307,164000,8564016560,8230,8230,8230,8230,0
20250307,163900,8564016560,8230,8230,8230,8230,0
20250307,163800,8564016560,8230,8230,8230,8230,0
20250307,163700,8564016560,8230,8230,8230,8230,0
20250307,163600,8564016560,8230,8230,8230,8230,0
20250307,163500,8564016560,8230,8230,8230,8230,0
20250307,163400,8564016560,8230,8230,8230,8230,0
20250307,163300,8564016560,8230,8230,8230,8230,0
20250307,163200,8564016560,8230,8230,8230,8230,0
20250307,163100,8564016560,8230,8230,8230,8230,0
20250307,163000,8564016560,8230,8230,8230,8230,0
20250307,162900,8564016560,8230,8230,8230,8230,0
20250307,162800,8564016560,8230,8230,8230,8230,0
20250307,162700,8564016560,8230,8230,8230,8230,0
20250307,162600,8564016560,8230,8230,8230,8230,0
20250307,162500,8564016560,8230,8230,8230,8230,0
20250307,162400,8564016560,8230,8230,8230,8230,0
20250307,162300,8564016560,8230,8230,8230,8230,0
20250307,162200,8564016560,8230,8230,8230,8230,0
20250307,162100,8564016560,8230,8230,8230,8230,21156
20250307,162000,8564016560,8230,8230,8230,8230,0
20250307,161900,8564016560,8230,8230,8230,8230,0
20250307,161800,8564016560,8230,8230,8230,8230,0
20250307,161700,8564016560,8230,8230,8230,8230,0
20250307,161600,8564016560,8230,8230,8230,8230,0
20250307,161500,8564016560,8230,8230,8230,8230,0
20250307,161400,8564016560,8230,8230,8230,8230,0
20250307,161300,8564016560,8230,8230,8230,8230,0
20250307,161200,8564016560,8230,8230,8230,8230,0
20250307,161100,8564016560,8230,8230,8230,8230,0
20250307,161000,8564016560,8230,8230,8230,8230,0
20250307,160900,8564016560,8230,8230,8230,8230,0
20250307,160800,8564016560,8230,8230,8230,8230,0
20250307,160700,8564016560,8230,8230,8230,8230,0
20250307,160600,8564016560,8230,8230,8230,8230,0
20250307,160500,8564016560,8230,8230,8230,8230,0
20250307,160400,8564016560,8230,8230,8230,8230,0
20250307,160300,8564016560,8230,8230,8230,8230,0
20250307,160200,8564016560,8230,8230,8230,8230,0
20250307,160100,8564016560,8230,8230,8230,8230,0
20250307,160000,8564016560,8230,8230,8230,8230,0
20250307,155900,8564016560,8230,8230,8230,8230,0
20250307,155800,8564016560,8230,8230,8230,8230,0
20250307,155700,8564016560,8230,8230,8230,8230,0
20250307,155600,8564016560,8230,8230,8230,8230,0
20250307,155500,8564016560,8230,8230,8230,8230,0
20250307,155400,8564016560,8230,8230,8230,8230,0
20250307,155300,8564016560,8230,8230,8230,8230,0
20250307,155200,8564016560,8230,8230,8230,8230,0
20250307,155100,8564016560,8230,8230,8230,8230,21156
20250307,155000,8564016560,8230,8230,8230,8230,0
20250307,154900,8564016560,8230,8230,8230,8230,0
20250307,154800,8564016560,8230,8230,8230,8230,0
20250307,154700,8564016560,8230,8230,8230,8230,0
20250307,154600,8564016560,8230,8230,8230,8230,0
20250307,154500,8564016560,8230,8230,8230,8230,0
20250307,154400,8564016560,8230,8230,8230,8230,0
20250307,154300,8564016560,8230,8230,8230,8230,0
20250307,154200,8564016560,8230,8230,8230,8230,0
20250307,154100,8564016560,8230,8230,8230,8230,0
20250307,154000,8564016560,8230,8230,8230,8230,0
20250307,153900,8564016560,8230,8230,8230,8230,0
20250307,153800,8564016560,8230,8230,8230,8230,0
20250307,153700,8564016560,8230,8230,8230,8230,0
20250307,153600,8564016560,8230,8230,8230,8230,0
20250307,153500,8564016560,8230,8230,8230,8230,0
20250307,153400,8564016560,8230,8230,8230,8230,0
20250307,153300,8564016560,8230,8230,8230,8230,0
20250307,153200,8564016560,8230,8230,8230,8230,0
20250307,153100,8564016560,8230,8230,8230,8230,0
20250307,153000,8564016560,8230,8230,8230,8230,21156
20250307,152900,8389902680,8230,8230,8230,8230,0
20250307,152800,8389902680,8230,8230,8230,8230,0
20250307,152700,8389902680,8230,8230,8230,8230,0
20250307,152600,8389902680,8230,8230,8230,8230,0
20250307,152500,8389902680,8230,8230,8230,8230,0
20250307,152400,8389902680,8230,8230,8230,8230,0
20250307,152300,8389902680,8230,8230,8230,8230,0
20250307,152200,8389902680,8230,8230,8230,8230,0
20250307,152100,8389902680,8230,8230,8230,8230,0
20250307,152000,8389902680,8230,8230,8230,8230,0
20250307,151900,8389902680,8230,8190,8230,8190,5891
20250307,151800,8341524010,8200,8170,8200,8160,3013
20250307,151700,8316893720,8160,8190,8190,8160,2542
20250307,151600,8296116630,8190,8190,8200,8180,3954
20250307,151500,8263754600,8190,8170,8190,8170,1548
20250307,151400,8251084920,8170,8140,8180,8130,6710
20250307,151300,8196327900,8130,8130,8140,8090,5184
20250307,151200,8154302990,8130,8110,8130,8100,1636
20250307,151100,8141008600,8090,8090,8100,8090,1695
20250307,151000,8127281050,8090,8090,8090,8080,1013
20250307,150900,8119089830,8080,8100,8100,8080,1718
20250307,150800,8105194150,8100,8100,8100,8090,2080
20250307,150700,8088357230,8110,8130,8130,8110,700
20250307,150600,8082677780,8130,8110,8130,8110,427
20250307,150500,8079212720,8120,8090,8120,8090,1136
20250307,150400,8069989660,8090,8120,8120,8090,2038
20250307,150300,8053473600,8130,8140,8140,8130,720
20250307,150200,8047618600,8140,8130,8140,8130,2069
20250307,150100,8030780840,8130,8150,8160,8130,1257
20250307,150000,8020537680,8140,8140,8140,8130,927
20250307,145900,8012996140,8150,8150,8150,8140,2524
20250307,145800,7992426720,8150,8130,8150,8130,1027
20250307,145700,7984057290,8140,8150,8150,8140,297
20250307,145600,7981638550,8150,8120,8150,8120,1013
20250307,145500,7973398920,8110,8130,8130,8110,788
20250307,145400,7967000910,8130,8110,8150,8110,754
20250307,145300,7960867930,8140,8140,8140,8110,299
20250307,145200,7958442860,8110,8150,8150,8110,64
20250307,145100,7957923750,8140,8120,8150,8090,1381
20250307,145000,7946674710,8080,8140,8140,8080,316
20250307,144900,7944119820,8080,8130,8140,8080,3552
20250307,144800,7915368490,8130,8160,8160,8130,463
20250307,144700,7911590740,8160,8160,8160,8160,771
20250307,144600,7905299380,8160,8130,8160,8130,688
20250307,144500,7899695430,8130,8090,8130,8090,418
20250307,144400,7896300550,8110,8090,8110,8090,1064
20250307,144300,7887691830,8090,8110,8110,8090,550
20250307,144200,7883239310,8130,8130,8130,8080,459
20250307,144100,7879507990,8130,8080,8150,8080,816
20250307,144000,7872914170,8070,8110,8110,8070,4232
20250307,143900,7838677000,8110,8130,8140,8110,671
20250307,143800,7833225360,8130,8150,8150,8130,6
20250307,143700,7833176560,8130,8140,8140,8130,1009
20250307,143600,7824965550,8140,8160,8160,8140,215
20250307,143500,7823213110,8160,8150,8170,8140,630
20250307,143400,7818076660,8150,8170,8170,8140,1349
20250307,143300,7807082790,8190,8160,8190,8160,233
20250307,143200,7805178390,8150,8160,8170,8150,2074
20250307,143100,7788251080,8190,8170,8190,8160,525
20250307,143000,7783964400,8200,8150,8200,8150,295
20250307,142900,7781550480,8150,8210,8210,8150,2268
20250307,142800,7763032520,8210,8180,8210,8160,2500
20250307,142700,7742562970,8190,8190,8200,8180,1331
20250307,142600,7731662160,8200,8180,8210,8170,1946
20250307,142500,7715738840,8190,8190,8220,8170,6490
20250307,142400,7662516600,8190,8160,8200,8160,1941
20250307,142300,7646625610,8160,8200,8200,8160,140
20250307,142200,7645482950,8160,8150,8200,8150,3340
20250307,142100,7618191530,8160,8170,8180,8160,1564
20250307,142000,7605413060,8170,8160,8180,8150,2502
20250307,141900,7584997540,8160,8170,8180,8130,578
20250307,141800,7580292600,8170,8150,8170,8130,7336
20250307,141700,7520521580,8140,8150,8170,8140,3105
20250307,141600,7495201710,8150,8090,8170,8090,3338
20250307,141500,7468054720,8090,8080,8130,8080,3160
20250307,141400,7442454590,8080,8050,8090,8050,718
20250307,141300,7436656650,8080,8070,8090,8030,601
20250307,141200,7431812460,8090,8080,8100,8000,7435
20250307,141100,7372065240,8080,8130,8200,8080,21644
20250307,141000,7195254510,8100,8060,8120,8040,7690
20250307,140900,7133119800,8030,8020,8050,8020,4692
20250307,140800,7095440600,8030,8070,8070,8030,560
20250307,140700,7090943760,8030,8040,8070,8030,833
20250307,140600,7084247090,8080,8110,8110,8050,936
20250307,140500,7076699680,8090,8130,8130,8070,903
20250307,140400,7069388070,8130,8080,8140,8050,9214
20250307,140300,6994658410,8080,7980,8080,7970,5915
20250307,140200,6947121320,8000,7970,8000,7970,903
20250307,140100,6939912200,8000,8010,8010,7980,262
20250307,140000,6937820180,7980,8010,8010,7980,1266
20250307,135900,6927687110,8010,8020,8020,8010,60
20250307,135800,6927206490,8020,8030,8030,7970,216
20250307,135700,6925482340,8030,7980,8030,7970,3185
20250307,135600,6899985270,8000,8000,8000,8000,0
20250307,135500,6899985270,8000,7980,8000,7960,701
20250307,135400,6894390180,8000,7980,8000,7960,618
20250307,135300,6889454030,7990,7990,7990,7970,432
20250307,135200,6886004350,7990,7980,7990,7980,326
20250307,135100,6883400110,7970,7970,7970,7970,0
20250307,135000,6883400110,7970,7970,7970,7970,205
20250307,134900,6881766260,7950,7950,7960,7950,181
20250307,134800,6880326170,7960,7970,7970,7960,488
20250307,134700,6876441650,7970,7960,7970,7950,286
20250307,134600,6874163420,7950,7960,7960,7950,506
20250307,134500,6870140520,7950,7960,7960,7950,367
20250307,134400,6867222470,7950,7950,7950,7950,6
20250307,134300,6867174770,7950,7960,7960,7950,359
20250307,134200,6864319630,7950,7950,7950,7940,693
20250307,134100,6858811350,7950,7950,7950,7950,126
20250307,134000,6857809650,7940,7940,7940,7940,0
20250307,133900,6857809650,7940,7960,7960,7940,238
20250307,133800,6855917700,7950,7970,7970,7940,1355
20250307,133700,6845145270,7970,7980,7990,7970,8
20250307,133600,6845081400,7960,7980,7980,7960,573
20250307,133500,6840519370,7990,7960,7990,7960,50
20250307,133400,6840120650,7960,7990,7990,7960,641
20250307,133300,6835017960,7960,7990,7990,7950,431
20250307,133200,6831590790,7950,7970,7970,7950,953
20250307,133100,6824004950,7970,7970,7990,7970,168
20250307,133000,6822665950,7980,8000,8000,7980,1481
20250307,132900,6810847050,7990,8000,8000,7990,117
20250307,132800,6809912120,8000,8000,8000,7980,226
20250307,132700,6808108600,8000,8000,8000,7970,81
20250307,132600,6807460630,8000,7980,8000,7970,1515
20250307,132500,6795345210,7970,7960,7980,7960,303
20250307,132400,6792930180,7960,7970,7970,7960,404
20250307,132300,6789711820,7960,7970,7970,7960,83
20250307,132200,6789051130,7960,7970,7970,7960,527
20250307,132100,6784855070,7970,7970,7970,7950,1653
20250307,132000,6771705190,7975,7950,7975,7950,201
20250307,131900,6770106215,7950,7990,8010,7950,2921
20250307,131800,6746828065,7990,8010,8010,7980,793
20250307,131700,6740492755,8010,8010,8010,7980,1653
20250307,131600,6727286215,8010,8010,8010,7990,548
20250307,131500,6722896935,7990,8010,8010,7990,509
20250307,131400,6718829505,8010,8010,8010,7990,543
20250307,131300,6714484685,8020,8020,8020,8020,153
20250307,131200,6713257625,8020,8020,8020,7990,1522
20250307,131100,6701078475,8030,8030,8030,8030,198
20250307,131000,6699488535,8030,8000,8040,8000,909
20250307,130900,6692204205,8000,8020,8030,8000,1408
20250307,130800,6680934245,8050,8050,8050,8000,2782
20250307,130700,6658663025,8050,8040,8050,8030,1111
20250307,130600,6649733585,8050,8030,8050,8030,514
20250307,130500,6645600655,8030,8040,8040,8030,381
20250307,130400,6642541215,8030,8020,8030,8010,303
20250307,130300,6640108695,8020,8030,8030,8010,529
20250307,130200,6635870935,8010,8020,8030,8000,614
20250307,130100,6630944315,8020,8010,8020,8010,1121
20250307,130000,6621957595,8020,8000,8020,8000,230
20250307,125900,6620115975,8000,8000,8020,7990,826
20250307,125800,6613508035,8000,8000,8000,7990,520
20250307,125700,6609351225,8000,8010,8010,8000,248
20250307,125600,6607367215,8000,8020,8020,8000,114
20250307,125500,6606455195,8020,8000,8020,7990,601
20250307,125400,6601648175,8000,8010,8020,8000,519
20250307,125300,6597495955,8020,8030,8030,8000,1403
20250307,125200,6586267675,8030,8010,8030,8010,266
20250307,125100,6584136495,8030,8030,8030,7990,73
20250307,125000,6583553105,8020,8010,8030,8010,2463
20250307,124900,6563808875,8010,8000,8010,8000,98
20250307,124800,6563024845,8000,8000,8000,8000,18
20250307,124700,6562880845,8000,8000,8000,7990,159
20250307,124600,6561609415,8000,7990,8000,7990,88
20250307,124500,6560905585,7980,7970,7980,7970,414
20250307,124400,6557602065,7980,7970,7980,7960,346
20250307,124300,6554843815,7980,7990,7990,7970,307
20250307,124200,6552396995,7970,7990,7990,7970,101
20250307,124100,6551591805,7990,7980,7990,7970,302
20250307,124000,6549184705,7970,7990,7990,7970,24
20250307,123900,6548993405,7990,7960,7990,7960,112
20250307,123800,6548100865,7970,7960,7990,7960,201
20250307,123700,6546499245,7970,7960,8000,7960,582
20250307,123600,6541865855,8000,7990,8000,7960,1440
20250307,123500,6530394135,7990,7990,7990,7960,316
20250307,123400,6527878385,7990,7970,7990,7960,280
20250307,123300,6525646015,7970,8000,8000,7970,1667
20250307,123200,6512359965,8000,8000,8000,7980,246
20250307,123100,6510396825,7980,7980,8000,7980,227
20250307,123000,6508585325,7980,8000,8010,7970,2667
20250307,122900,6487321255,8000,8010,8010,8000,93
20250307,122800,6486576515,8010,8000,8010,8000,265
20250307,122700,6484456325,8000,8000,8010,8000,532
20250307,122600,6480199055,7990,7960,7990,7960,813
20250307,122500,6473710705,7960,7960,7970,7960,115
20250307,122400,6472795285,7960,7970,7970,7950,189
20250307,122300,6471290745,7970,7960,7970,7950,154
20250307,122200,6470065955,7970,7950,7980,7930,1380
20250307,122100,6459104055,7930,7950,7960,7930,1170
20250307,122000,6449813225,7960,7980,7980,7960,794
20250307,121900,6443484225,7980,7970,7990,7970,1767
20250307,121800,6429395355,7970,7950,7970,7950,174
20250307,121700,6428010585,7950,7950,7970,7940,389
20250307,121600,6424917715,7950,7940,7960,7940,1408
20250307,121500,6413724195,7940,7940,7950,7940,1466
20250307,121400,6402076175,7930,7910,7930,7900,900
20250307,121300,6394947825,7900,7900,7910,7890,986
20250307,121200,6387162005,7900,7910,7915,7890,3288
20250307,121100,6361202400,7900,7890,7920,7890,376
20250307,121000,6358232610,7890,7910,7920,7890,3068
20250307,120900,6333979150,7910,7910,7910,7890,393
20250307,120800,6330875255,7900,7910,7910,7880,1897
20250307,120700,6315910425,7920,7890,7920,7870,527
20250307,120600,6311753115,7890,7910,7920,7870,4987
20250307,120500,6272391305,7910,7940,7970,7900,3742
20250307,120400,6242751795,7980,8030,8030,7850,28307
20250307,120300,6017745900,8030,8030,8040,8030,1146
20250307,120200,6008542280,8030,8040,8040,8030,1648
20250307,120100,5995299510,8040,8030,8040,8030,802
20250307,120000,5988859440,8030,8040,8050,8030,1653
20250307,115900,5975581040,8050,8040,8060,8035,1046
20250307,115800,5967169335,8040,8050,8060,8030,2766
20250307,115700,5944947265,8050,8060,8060,8020,6618
20250307,115600,5891770955,8060,8080,8080,8060,2268
20250307,115500,5873481075,8080,8110,8110,8080,1008
20250307,115400,5865323335,8100,8100,8110,8060,5774
20250307,115300,5818664370,8100,8130,8130,8090,2627
20250307,115200,5797374765,8130,8090,8140,8090,2920
20250307,115100,5773676860,8090,8100,8110,8080,8157
20250307,115000,5707699090,8100,8200,8230,8100,18719
20250307,114900,5555479150,8210,8190,8240,8190,3849
20250307,114800,5523829780,8200,8200,8220,8170,3184
20250307,114700,5497727960,8190,8300,8300,8160,24356
20250307,114600,5297472150,8300,8300,8300,8250,7872
20250307,114500,5232423280,8300,8280,8320,8270,4350
20250307,114400,5196321970,8280,8260,8300,8260,2971
20250307,114300,5171748880,8250,8270,8290,8240,2770
20250307,114200,5148872540,8240,8310,8310,8240,7477
20250307,114100,5087088940,8290,8280,8320,8250,10980
20250307,114000,4996228650,8270,8270,8300,8250,6786
20250307,113900,4940088840,8280,8300,8300,8250,20971
20250307,113800,4766747570,8300,8320,8350,8300,11271
20250307,113700,4672931185,8320,8390,8400,8260,29682
20250307,113600,4425909585,8400,8390,8490,8360,81368
20250307,113500,3740560735,8390,8240,8410,8230,57679
20250307,113400,3260216285,8240,8190,8240,8190,5567
20250307,113300,3214451675,8200,8180,8200,8180,2273
20250307,113200,3195831540,8190,8160,8190,8150,1957
20250307,113100,3179850990,8160,8170,8200,8160,2527
20250307,113000,3159205600,8170,8200,8210,8170,5907
20250307,112900,3110862280,8200,8210,8220,8200,3680
20250307,112800,3080667660,8210,8230,8230,8210,462
20250307,112700,3076871285,8230,8205,8240,8200,5192
20250307,112600,3034173630,8210,8220,8220,8190,1460
20250307,112500,3022189015,8220,8200,8220,8190,1622
20250307,112400,3008886195,8200,8210,8220,8180,5043
20250307,112300,2967525835,8210,8230,8260,8210,17852
20250307,112200,2820342445,8230,8250,8250,8210,8724
20250307,112100,2748504255,8240,8190,8250,8190,8171
20250307,112000,2681311895,8190,8190,8200,8180,2604
20250307,111900,2659995965,8180,8210,8210,8180,5185
20250307,111800,2617507905,8210,8170,8210,8170,2822
20250307,111700,2594375395,8170,8190,8190,8160,2518
20250307,111600,2573782540,8190,8220,8230,8180,9288
20250307,111500,2497555570,8220,8150,8220,8140,16768
20250307,111400,2360265500,8150,8150,8160,8150,3459
20250307,111300,2332074470,8150,8100,8150,8100,2483
20250307,111200,2311884860,8120,8140,8150,8100,4272
20250307,111100,2277170000,8140,8080,8140,8070,3668
20250307,111000,2247504270,8080,8140,8150,8070,6972
20250307,110900,2191017810,8140,8095,8150,8090,13898
20250307,110800,2078145925,8100,8040,8100,8040,9479
20250307,110700,2001543375,8040,8050,8060,8010,2208
20250307,110600,1983780015,8050,8040,8050,8030,1322
20250307,110500,1973146275,8040,7990,8040,7990,943
20250307,110400,1965581115,7990,8010,8010,7990,644
20250307,110300,1960430075,7990,8030,8030,7990,1392
20250307,110200,1949284885,8030,8000,8040,8000,1936
20250307,110100,1933754645,8000,8010,8030,7990,3274
20250307,110000,1907544205,8010,7990,8030,7970,3014
20250307,105900,1883406965,7990,8010,8030,7960,4878
20250307,105800,1844381415,8010,8030,8040,8010,3503
20250307,105700,1816267435,8030,7980,8070,7980,13818
20250307,105600,1705401875,7980,7940,7980,7930,5141
20250307,105500,1664510440,7900,7910,7940,7890,1586
20250307,105400,1651931480,7910,7910,7920,7900,605
20250307,105300,1647146580,7890,7890,7910,7890,361
20250307,105200,1644295070,7890,7910,7920,7890,98
20250307,105100,1643519820,7880,7900,7900,7880,1081
20250307,105000,1635001180,7900,7920,7930,7880,573
20250307,104900,1630464480,7920,7900,7930,7900,814
20250307,104800,1624027390,7890,7880,7890,7840,1034
20250307,104700,1615877470,7880,7860,7880,7830,3724
20250307,104600,1586658590,7840,7840,7840,7840,340
20250307,104500,1583992990,7840,7840,7840,7840,1
20250307,104400,1583985150,7840,7860,7860,7840,160
20250307,104300,1582730730,7830,7830,7830,7830,210
20250307,104200,1581086430,7830,7830,7830,7830,69
20250307,104100,1580546160,7820,7830,7830,7820,2095
20250307,104000,1564155350,7830,7830,7830,7820,2004
20250307,103900,1548479910,7830,7840,7840,7830,1001
20250307,103800,1540635410,7840,7870,7870,7840,2001
20250307,103700,1524923510,7870,7860,7880,7860,59
20250307,103600,1524458830,7860,7860,7860,7860,32
20250307,103500,1524207310,7880,7870,7880,7870,370
20250307,103400,1521294140,7860,7850,7860,7850,495
20250307,103300,1517405530,7860,7860,7860,7860,131
20250307,103200,1516375870,7880,7860,7880,7860,143
20250307,103100,1515251870,7880,7870,7880,7850,3134
20250307,103000,1490614150,7880,7880,7900,7870,720
20250307,102900,1484944920,7880,7880,7880,7880,1
20250307,102800,1484937040,7880,7875,7880,7875,999
20250307,102700,1477064935,7870,7870,7870,7870,1284
20250307,102600,1466959855,7880,7895,7895,7880,2105
20250307,102500,1450372440,7890,7900,7900,7890,561
20250307,102400,1445945560,7910,7910,7910,7910,15
20250307,102300,1445826910,7910,7910,7910,7900,274
20250307,102200,1443661530,7910,7910,7910,7910,157
20250307,102100,1442419660,7910,7910,7920,7910,2508
20250307,102000,1422576750,7900,7890,7900,7890,1434
20250307,101900,1411249030,7890,7890,7900,7890,290
20250307,101800,1408960410,7900,7900,7900,7900,47
20250307,101700,1408589110,7890,7890,7890,7890,1008
20250307,101600,1400635990,7880,7880,7900,7870,1325
20250307,101500,1390205070,7900,7890,7900,7880,652
20250307,101400,1385063280,7890,7890,7900,7890,14
20250307,101300,1384952720,7890,7900,7900,7890,32
20250307,101200,1384699940,7900,7890,7900,7870,1085
20250307,101100,1376141410,7890,7890,7890,7890,308
20250307,101000,1373711290,7890,7860,7900,7860,190
20250307,100900,1372212210,7860,7830,7860,7820,1150
20250307,100800,1363210390,7820,7830,7870,7820,1112
20250307,100700,1354489110,7820,7820,7870,7820,1167
20250307,100600,1345351950,7810,7820,7830,7800,3924
20250307,100500,1314696210,7840,7840,7870,7820,2148
20250307,100400,1297895590,7840,7890,7890,7830,1506
20250307,100300,1286098710,7890,7860,7890,7840,4920
20250307,100200,1247461030,7860,7890,7900,7860,1578
20250307,100100,1235024760,7900,7900,7900,7900,740
20250307,100000,1229178760,7900,7860,7900,7860,106
20250307,095900,1228345360,7860,7890,7890,7860,2298
20250307,095800,1210253300,7890,7890,7890,7890,326
20250307,095700,1207681160,7900,7880,7900,7870,440
20250307,095600,1204213850,7890,7920,7920,7890,573
20250307,095500,1199688680,7920,7910,7920,7910,537
20250307,095400,1195439640,7910,7890,7910,7880,892
20250307,095300,1188394740,7900,7900,7900,7890,74
20250307,095200,1187810260,7910,7910,7910,7900,13
20250307,095100,1187707440,7910,7910,7910,7880,2853
20250307,095000,1165176745,7910,7940,7940,7900,901
20250307,094900,1158043495,7940,7945,7945,7930,1769
20250307,094800,1144008660,7950,7950,7950,7950,64
20250307,094700,1143499860,7940,7950,7960,7940,2501
20250307,094600,1123630130,7950,7950,7950,7950,574
20250307,094500,1119066830,7950,7940,7950,7940,1116
20250307,094400,1110204790,7940,7910,7940,7910,2407
20250307,094300,1091126840,7890,7900,7900,7870,380
20250307,094200,1088133710,7900,7880,7900,7880,23
20250307,094100,1087952450,7880,7890,7900,7870,4192
20250307,094000,1054880680,7890,7890,7900,7890,621
20250307,093900,1049976990,7900,7920,7920,7900,1923
20250307,093800,1034773900,7920,7920,7920,7920,14
20250307,093700,1034663020,7910,7930,7930,7910,417
20250307,093600,1031356610,7930,7930,7930,7930,180
20250307,093500,1029929210,7900,7910,7910,7900,2046
20250307,093400,1013762700,7910,7900,7910,7900,58
20250307,093300,1013304000,7940,7930,7940,7900,623
20250307,093200,1008360550,7930,7930,7930,7890,742
20250307,093100,1002479800,7930,7890,7940,7870,1449
20250307,093000,991053700,7890,7900,7940,7880,1751
20250307,092900,977213870,7890,7930,7930,7890,3033
20250307,092800,953216320,7910,7960,7960,7910,3646
20250307,092700,924242040,7970,7960,7970,7950,1190
20250307,092600,914769700,7960,7960,7980,7960,336
20250307,092500,912091740,7950,7950,7950,7950,960
20250307,092400,904459740,7950,7950,7990,7950,1135
20250307,092300,895433630,7990,7990,8000,7950,1098
20250307,092200,886675310,7990,7980,7990,7950,1664
20250307,092100,873409610,7980,8020,8030,7980,4555
20250307,092000,836917465,8030,8020,8030,8020,1533
20250307,091900,824610395,8020,8010,8030,8010,811
20250307,091800,818106845,8010,8050,8050,8010,3268
20250307,091700,791859575,8050,8065,8065,8030,3427
20250307,091600,764282345,8060,8050,8080,8040,1606
20250307,091500,751336035,8050,8030,8070,8030,5854
20250307,091400,704214735,8030,8010,8030,7990,2048
20250307,091300,687787295,8000,8030,8030,7980,7997
20250307,091200,623770725,8020,8000,8030,7990,4683
20250307,091100,586294955,8000,7900,8000,7900,4990
20250307,091000,546612055,7900,7800,7910,7800,4036
20250307,090900,514962675,7800,7860,7860,7800,8339
20250307,090800,449704465,7860,7910,7910,7850,2093
20250307,090700,433258635,7870,7890,7900,7850,5660
20250307,090600,388709015,7890,7900,7900,7890,822
20250307,090500,382218465,7900,7920,7920,7890,645
20250307,090400,377119175,7940,7910,7940,7870,7482
20250307,090300,318027795,7900,7910,7940,7890,4025
20250307,090200,286223995,7940,7880,7940,7880,1931
20250307,090100,270974950,7880,7980,7980,7820,15528
20250307,090000,147990510,7980,8020,8050,7980,18290
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 215100 8564016560 8230 8230 8230 8230 21156
3 20250307 215000 8564016560 8230 8230 8230 8230 0
4 20250307 214900 8564016560 8230 8230 8230 8230 0
5 20250307 214800 8564016560 8230 8230 8230 8230 0
6 20250307 214700 8564016560 8230 8230 8230 8230 0
7 20250307 214600 8564016560 8230 8230 8230 8230 0
8 20250307 214500 8564016560 8230 8230 8230 8230 0
9 20250307 214400 8564016560 8230 8230 8230 8230 0
10 20250307 214300 8564016560 8230 8230 8230 8230 0
11 20250307 214200 8564016560 8230 8230 8230 8230 0
12 20250307 214100 8564016560 8230 8230 8230 8230 0
13 20250307 214000 8564016560 8230 8230 8230 8230 0
14 20250307 213900 8564016560 8230 8230 8230 8230 0
15 20250307 213800 8564016560 8230 8230 8230 8230 0
16 20250307 213700 8564016560 8230 8230 8230 8230 0
17 20250307 213600 8564016560 8230 8230 8230 8230 0
18 20250307 213500 8564016560 8230 8230 8230 8230 0
19 20250307 213400 8564016560 8230 8230 8230 8230 0
20 20250307 213300 8564016560 8230 8230 8230 8230 0
21 20250307 213200 8564016560 8230 8230 8230 8230 0
22 20250307 213100 8564016560 8230 8230 8230 8230 0
23 20250307 213000 8564016560 8230 8230 8230 8230 0
24 20250307 212900 8564016560 8230 8230 8230 8230 0
25 20250307 212800 8564016560 8230 8230 8230 8230 0
26 20250307 212700 8564016560 8230 8230 8230 8230 0
27 20250307 212600 8564016560 8230 8230 8230 8230 0
28 20250307 212500 8564016560 8230 8230 8230 8230 0
29 20250307 212400 8564016560 8230 8230 8230 8230 0
30 20250307 212300 8564016560 8230 8230 8230 8230 0
31 20250307 212200 8564016560 8230 8230 8230 8230 0
32 20250307 212100 8564016560 8230 8230 8230 8230 21156
33 20250307 212000 8564016560 8230 8230 8230 8230 0
34 20250307 211900 8564016560 8230 8230 8230 8230 0
35 20250307 211800 8564016560 8230 8230 8230 8230 0
36 20250307 211700 8564016560 8230 8230 8230 8230 0
37 20250307 211600 8564016560 8230 8230 8230 8230 0
38 20250307 211500 8564016560 8230 8230 8230 8230 0
39 20250307 211400 8564016560 8230 8230 8230 8230 0
40 20250307 211300 8564016560 8230 8230 8230 8230 0
41 20250307 211200 8564016560 8230 8230 8230 8230 0
42 20250307 211100 8564016560 8230 8230 8230 8230 0
43 20250307 211000 8564016560 8230 8230 8230 8230 0
44 20250307 210900 8564016560 8230 8230 8230 8230 0
45 20250307 210800 8564016560 8230 8230 8230 8230 0
46 20250307 210700 8564016560 8230 8230 8230 8230 0
47 20250307 210600 8564016560 8230 8230 8230 8230 0
48 20250307 210500 8564016560 8230 8230 8230 8230 0
49 20250307 210400 8564016560 8230 8230 8230 8230 0
50 20250307 210300 8564016560 8230 8230 8230 8230 0
51 20250307 210200 8564016560 8230 8230 8230 8230 0
52 20250307 210100 8564016560 8230 8230 8230 8230 0
53 20250307 210000 8564016560 8230 8230 8230 8230 0
54 20250307 205900 8564016560 8230 8230 8230 8230 0
55 20250307 205800 8564016560 8230 8230 8230 8230 0
56 20250307 205700 8564016560 8230 8230 8230 8230 0
57 20250307 205600 8564016560 8230 8230 8230 8230 0
58 20250307 205500 8564016560 8230 8230 8230 8230 0
59 20250307 205400 8564016560 8230 8230 8230 8230 0
60 20250307 205300 8564016560 8230 8230 8230 8230 0
61 20250307 205200 8564016560 8230 8230 8230 8230 0
62 20250307 205100 8564016560 8230 8230 8230 8230 21156
63 20250307 205000 8564016560 8230 8230 8230 8230 0
64 20250307 204900 8564016560 8230 8230 8230 8230 0
65 20250307 204800 8564016560 8230 8230 8230 8230 0
66 20250307 204700 8564016560 8230 8230 8230 8230 0
67 20250307 204600 8564016560 8230 8230 8230 8230 0
68 20250307 204500 8564016560 8230 8230 8230 8230 0
69 20250307 204400 8564016560 8230 8230 8230 8230 0
70 20250307 204300 8564016560 8230 8230 8230 8230 0
71 20250307 204200 8564016560 8230 8230 8230 8230 0
72 20250307 204100 8564016560 8230 8230 8230 8230 0
73 20250307 204000 8564016560 8230 8230 8230 8230 0
74 20250307 203900 8564016560 8230 8230 8230 8230 0
75 20250307 203800 8564016560 8230 8230 8230 8230 0
76 20250307 203700 8564016560 8230 8230 8230 8230 0
77 20250307 203600 8564016560 8230 8230 8230 8230 0
78 20250307 203500 8564016560 8230 8230 8230 8230 0
79 20250307 203400 8564016560 8230 8230 8230 8230 0
80 20250307 203300 8564016560 8230 8230 8230 8230 0
81 20250307 203200 8564016560 8230 8230 8230 8230 0
82 20250307 203100 8564016560 8230 8230 8230 8230 0
83 20250307 203000 8564016560 8230 8230 8230 8230 0
84 20250307 202900 8564016560 8230 8230 8230 8230 0
85 20250307 202800 8564016560 8230 8230 8230 8230 0
86 20250307 202700 8564016560 8230 8230 8230 8230 0
87 20250307 202600 8564016560 8230 8230 8230 8230 0
88 20250307 202500 8564016560 8230 8230 8230 8230 0
89 20250307 202400 8564016560 8230 8230 8230 8230 0
90 20250307 202300 8564016560 8230 8230 8230 8230 0
91 20250307 202200 8564016560 8230 8230 8230 8230 0
92 20250307 202100 8564016560 8230 8230 8230 8230 21156
93 20250307 202000 8564016560 8230 8230 8230 8230 0
94 20250307 201900 8564016560 8230 8230 8230 8230 0
95 20250307 201800 8564016560 8230 8230 8230 8230 0
96 20250307 201700 8564016560 8230 8230 8230 8230 0
97 20250307 201600 8564016560 8230 8230 8230 8230 0
98 20250307 201500 8564016560 8230 8230 8230 8230 0
99 20250307 201400 8564016560 8230 8230 8230 8230 0
100 20250307 201300 8564016560 8230 8230 8230 8230 0
101 20250307 201200 8564016560 8230 8230 8230 8230 0
102 20250307 201100 8564016560 8230 8230 8230 8230 0
103 20250307 201000 8564016560 8230 8230 8230 8230 0
104 20250307 200900 8564016560 8230 8230 8230 8230 0
105 20250307 200800 8564016560 8230 8230 8230 8230 0
106 20250307 200700 8564016560 8230 8230 8230 8230 0
107 20250307 200600 8564016560 8230 8230 8230 8230 0
108 20250307 200500 8564016560 8230 8230 8230 8230 0
109 20250307 200400 8564016560 8230 8230 8230 8230 0
110 20250307 200300 8564016560 8230 8230 8230 8230 0
111 20250307 200200 8564016560 8230 8230 8230 8230 0
112 20250307 200100 8564016560 8230 8230 8230 8230 0
113 20250307 200000 8564016560 8230 8230 8230 8230 0
114 20250307 195900 8564016560 8230 8230 8230 8230 0
115 20250307 195800 8564016560 8230 8230 8230 8230 0
116 20250307 195700 8564016560 8230 8230 8230 8230 0
117 20250307 195600 8564016560 8230 8230 8230 8230 0
118 20250307 195500 8564016560 8230 8230 8230 8230 0
119 20250307 195400 8564016560 8230 8230 8230 8230 0
120 20250307 195300 8564016560 8230 8230 8230 8230 0
121 20250307 195200 8564016560 8230 8230 8230 8230 0
122 20250307 195100 8564016560 8230 8230 8230 8230 21156
123 20250307 195000 8564016560 8230 8230 8230 8230 0
124 20250307 194900 8564016560 8230 8230 8230 8230 0
125 20250307 194800 8564016560 8230 8230 8230 8230 0
126 20250307 194700 8564016560 8230 8230 8230 8230 0
127 20250307 194600 8564016560 8230 8230 8230 8230 0
128 20250307 194500 8564016560 8230 8230 8230 8230 0
129 20250307 194400 8564016560 8230 8230 8230 8230 0
130 20250307 194300 8564016560 8230 8230 8230 8230 0
131 20250307 194200 8564016560 8230 8230 8230 8230 0
132 20250307 194100 8564016560 8230 8230 8230 8230 0
133 20250307 194000 8564016560 8230 8230 8230 8230 0
134 20250307 193900 8564016560 8230 8230 8230 8230 0
135 20250307 193800 8564016560 8230 8230 8230 8230 0
136 20250307 193700 8564016560 8230 8230 8230 8230 0
137 20250307 193600 8564016560 8230 8230 8230 8230 0
138 20250307 193500 8564016560 8230 8230 8230 8230 0
139 20250307 193400 8564016560 8230 8230 8230 8230 0
140 20250307 193300 8564016560 8230 8230 8230 8230 0
141 20250307 193200 8564016560 8230 8230 8230 8230 0
142 20250307 193100 8564016560 8230 8230 8230 8230 0
143 20250307 193000 8564016560 8230 8230 8230 8230 0
144 20250307 192900 8564016560 8230 8230 8230 8230 0
145 20250307 192800 8564016560 8230 8230 8230 8230 0
146 20250307 192700 8564016560 8230 8230 8230 8230 0
147 20250307 192600 8564016560 8230 8230 8230 8230 0
148 20250307 192500 8564016560 8230 8230 8230 8230 0
149 20250307 192400 8564016560 8230 8230 8230 8230 0
150 20250307 192300 8564016560 8230 8230 8230 8230 0
151 20250307 192200 8564016560 8230 8230 8230 8230 0
152 20250307 192100 8564016560 8230 8230 8230 8230 21156
153 20250307 192000 8564016560 8230 8230 8230 8230 0
154 20250307 191900 8564016560 8230 8230 8230 8230 0
155 20250307 191800 8564016560 8230 8230 8230 8230 0
156 20250307 191700 8564016560 8230 8230 8230 8230 0
157 20250307 191600 8564016560 8230 8230 8230 8230 0
158 20250307 191500 8564016560 8230 8230 8230 8230 0
159 20250307 191400 8564016560 8230 8230 8230 8230 0
160 20250307 191300 8564016560 8230 8230 8230 8230 0
161 20250307 191200 8564016560 8230 8230 8230 8230 0
162 20250307 191100 8564016560 8230 8230 8230 8230 0
163 20250307 191000 8564016560 8230 8230 8230 8230 0
164 20250307 190900 8564016560 8230 8230 8230 8230 0
165 20250307 190800 8564016560 8230 8230 8230 8230 0
166 20250307 190700 8564016560 8230 8230 8230 8230 0
167 20250307 190600 8564016560 8230 8230 8230 8230 0
168 20250307 190500 8564016560 8230 8230 8230 8230 0
169 20250307 190400 8564016560 8230 8230 8230 8230 0
170 20250307 190300 8564016560 8230 8230 8230 8230 0
171 20250307 190200 8564016560 8230 8230 8230 8230 0
172 20250307 190100 8564016560 8230 8230 8230 8230 0
173 20250307 190000 8564016560 8230 8230 8230 8230 0
174 20250307 185900 8564016560 8230 8230 8230 8230 0
175 20250307 185800 8564016560 8230 8230 8230 8230 0
176 20250307 185700 8564016560 8230 8230 8230 8230 0
177 20250307 185600 8564016560 8230 8230 8230 8230 0
178 20250307 185500 8564016560 8230 8230 8230 8230 0
179 20250307 185400 8564016560 8230 8230 8230 8230 0
180 20250307 185300 8564016560 8230 8230 8230 8230 0
181 20250307 185200 8564016560 8230 8230 8230 8230 0
182 20250307 185100 8564016560 8230 8230 8230 8230 21156
183 20250307 185000 8564016560 8230 8230 8230 8230 0
184 20250307 184900 8564016560 8230 8230 8230 8230 0
185 20250307 184800 8564016560 8230 8230 8230 8230 0
186 20250307 184700 8564016560 8230 8230 8230 8230 0
187 20250307 184600 8564016560 8230 8230 8230 8230 0
188 20250307 184500 8564016560 8230 8230 8230 8230 0
189 20250307 184400 8564016560 8230 8230 8230 8230 0
190 20250307 184300 8564016560 8230 8230 8230 8230 0
191 20250307 184200 8564016560 8230 8230 8230 8230 0
192 20250307 184100 8564016560 8230 8230 8230 8230 0
193 20250307 184000 8564016560 8230 8230 8230 8230 0
194 20250307 183900 8564016560 8230 8230 8230 8230 0
195 20250307 183800 8564016560 8230 8230 8230 8230 0
196 20250307 183700 8564016560 8230 8230 8230 8230 0
197 20250307 183600 8564016560 8230 8230 8230 8230 0
198 20250307 183500 8564016560 8230 8230 8230 8230 0
199 20250307 183400 8564016560 8230 8230 8230 8230 0
200 20250307 183300 8564016560 8230 8230 8230 8230 0
201 20250307 183200 8564016560 8230 8230 8230 8230 0
202 20250307 183100 8564016560 8230 8230 8230 8230 0
203 20250307 183000 8564016560 8230 8230 8230 8230 0
204 20250307 182900 8564016560 8230 8230 8230 8230 0
205 20250307 182800 8564016560 8230 8230 8230 8230 0
206 20250307 182700 8564016560 8230 8230 8230 8230 0
207 20250307 182600 8564016560 8230 8230 8230 8230 0
208 20250307 182500 8564016560 8230 8230 8230 8230 0
209 20250307 182400 8564016560 8230 8230 8230 8230 0
210 20250307 182300 8564016560 8230 8230 8230 8230 0
211 20250307 182200 8564016560 8230 8230 8230 8230 0
212 20250307 182100 8564016560 8230 8230 8230 8230 21156
213 20250307 182000 8564016560 8230 8230 8230 8230 0
214 20250307 181900 8564016560 8230 8230 8230 8230 0
215 20250307 181800 8564016560 8230 8230 8230 8230 0
216 20250307 181700 8564016560 8230 8230 8230 8230 0
217 20250307 181600 8564016560 8230 8230 8230 8230 0
218 20250307 181500 8564016560 8230 8230 8230 8230 0
219 20250307 181400 8564016560 8230 8230 8230 8230 0
220 20250307 181300 8564016560 8230 8230 8230 8230 0
221 20250307 181200 8564016560 8230 8230 8230 8230 0
222 20250307 181100 8564016560 8230 8230 8230 8230 0
223 20250307 181000 8564016560 8230 8230 8230 8230 0
224 20250307 180900 8564016560 8230 8230 8230 8230 0
225 20250307 180800 8564016560 8230 8230 8230 8230 0
226 20250307 180700 8564016560 8230 8230 8230 8230 0
227 20250307 180600 8564016560 8230 8230 8230 8230 0
228 20250307 180500 8564016560 8230 8230 8230 8230 0
229 20250307 180400 8564016560 8230 8230 8230 8230 0
230 20250307 180300 8564016560 8230 8230 8230 8230 0
231 20250307 180200 8564016560 8230 8230 8230 8230 0
232 20250307 180100 8564016560 8230 8230 8230 8230 0
233 20250307 180000 8564016560 8230 8230 8230 8230 0
234 20250307 175900 8564016560 8230 8230 8230 8230 0
235 20250307 175800 8564016560 8230 8230 8230 8230 0
236 20250307 175700 8564016560 8230 8230 8230 8230 0
237 20250307 175600 8564016560 8230 8230 8230 8230 0
238 20250307 175500 8564016560 8230 8230 8230 8230 0
239 20250307 175400 8564016560 8230 8230 8230 8230 0
240 20250307 175300 8564016560 8230 8230 8230 8230 0
241 20250307 175200 8564016560 8230 8230 8230 8230 0
242 20250307 175100 8564016560 8230 8230 8230 8230 21156
243 20250307 175000 8564016560 8230 8230 8230 8230 0
244 20250307 174900 8564016560 8230 8230 8230 8230 0
245 20250307 174800 8564016560 8230 8230 8230 8230 0
246 20250307 174700 8564016560 8230 8230 8230 8230 0
247 20250307 174600 8564016560 8230 8230 8230 8230 0
248 20250307 174500 8564016560 8230 8230 8230 8230 0
249 20250307 174400 8564016560 8230 8230 8230 8230 0
250 20250307 174300 8564016560 8230 8230 8230 8230 0
251 20250307 174200 8564016560 8230 8230 8230 8230 0
252 20250307 174100 8564016560 8230 8230 8230 8230 0
253 20250307 174000 8564016560 8230 8230 8230 8230 0
254 20250307 173900 8564016560 8230 8230 8230 8230 0
255 20250307 173800 8564016560 8230 8230 8230 8230 0
256 20250307 173700 8564016560 8230 8230 8230 8230 0
257 20250307 173600 8564016560 8230 8230 8230 8230 0
258 20250307 173500 8564016560 8230 8230 8230 8230 0
259 20250307 173400 8564016560 8230 8230 8230 8230 0
260 20250307 173300 8564016560 8230 8230 8230 8230 0
261 20250307 173200 8564016560 8230 8230 8230 8230 0
262 20250307 173100 8564016560 8230 8230 8230 8230 0
263 20250307 173000 8564016560 8230 8230 8230 8230 0
264 20250307 172900 8564016560 8230 8230 8230 8230 0
265 20250307 172800 8564016560 8230 8230 8230 8230 0
266 20250307 172700 8564016560 8230 8230 8230 8230 0
267 20250307 172600 8564016560 8230 8230 8230 8230 0
268 20250307 172500 8564016560 8230 8230 8230 8230 0
269 20250307 172400 8564016560 8230 8230 8230 8230 0
270 20250307 172300 8564016560 8230 8230 8230 8230 0
271 20250307 172200 8564016560 8230 8230 8230 8230 0
272 20250307 172100 8564016560 8230 8230 8230 8230 21156
273 20250307 172000 8564016560 8230 8230 8230 8230 0
274 20250307 171900 8564016560 8230 8230 8230 8230 0
275 20250307 171800 8564016560 8230 8230 8230 8230 0
276 20250307 171700 8564016560 8230 8230 8230 8230 0
277 20250307 171600 8564016560 8230 8230 8230 8230 0
278 20250307 171500 8564016560 8230 8230 8230 8230 0
279 20250307 171400 8564016560 8230 8230 8230 8230 0
280 20250307 171300 8564016560 8230 8230 8230 8230 0
281 20250307 171200 8564016560 8230 8230 8230 8230 0
282 20250307 171100 8564016560 8230 8230 8230 8230 0
283 20250307 171000 8564016560 8230 8230 8230 8230 0
284 20250307 170900 8564016560 8230 8230 8230 8230 0
285 20250307 170800 8564016560 8230 8230 8230 8230 0
286 20250307 170700 8564016560 8230 8230 8230 8230 0
287 20250307 170600 8564016560 8230 8230 8230 8230 0
288 20250307 170500 8564016560 8230 8230 8230 8230 0
289 20250307 170400 8564016560 8230 8230 8230 8230 0
290 20250307 170300 8564016560 8230 8230 8230 8230 0
291 20250307 170200 8564016560 8230 8230 8230 8230 0
292 20250307 170100 8564016560 8230 8230 8230 8230 0
293 20250307 170000 8564016560 8230 8230 8230 8230 0
294 20250307 165900 8564016560 8230 8230 8230 8230 0
295 20250307 165800 8564016560 8230 8230 8230 8230 0
296 20250307 165700 8564016560 8230 8230 8230 8230 0
297 20250307 165600 8564016560 8230 8230 8230 8230 0
298 20250307 165500 8564016560 8230 8230 8230 8230 0
299 20250307 165400 8564016560 8230 8230 8230 8230 0
300 20250307 165300 8564016560 8230 8230 8230 8230 0
301 20250307 165200 8564016560 8230 8230 8230 8230 0
302 20250307 165100 8564016560 8230 8230 8230 8230 21156
303 20250307 165000 8564016560 8230 8230 8230 8230 0
304 20250307 164900 8564016560 8230 8230 8230 8230 0
305 20250307 164800 8564016560 8230 8230 8230 8230 0
306 20250307 164700 8564016560 8230 8230 8230 8230 0
307 20250307 164600 8564016560 8230 8230 8230 8230 0
308 20250307 164500 8564016560 8230 8230 8230 8230 0
309 20250307 164400 8564016560 8230 8230 8230 8230 0
310 20250307 164300 8564016560 8230 8230 8230 8230 0
311 20250307 164200 8564016560 8230 8230 8230 8230 0
312 20250307 164100 8564016560 8230 8230 8230 8230 0
313 20250307 164000 8564016560 8230 8230 8230 8230 0
314 20250307 163900 8564016560 8230 8230 8230 8230 0
315 20250307 163800 8564016560 8230 8230 8230 8230 0
316 20250307 163700 8564016560 8230 8230 8230 8230 0
317 20250307 163600 8564016560 8230 8230 8230 8230 0
318 20250307 163500 8564016560 8230 8230 8230 8230 0
319 20250307 163400 8564016560 8230 8230 8230 8230 0
320 20250307 163300 8564016560 8230 8230 8230 8230 0
321 20250307 163200 8564016560 8230 8230 8230 8230 0
322 20250307 163100 8564016560 8230 8230 8230 8230 0
323 20250307 163000 8564016560 8230 8230 8230 8230 0
324 20250307 162900 8564016560 8230 8230 8230 8230 0
325 20250307 162800 8564016560 8230 8230 8230 8230 0
326 20250307 162700 8564016560 8230 8230 8230 8230 0
327 20250307 162600 8564016560 8230 8230 8230 8230 0
328 20250307 162500 8564016560 8230 8230 8230 8230 0
329 20250307 162400 8564016560 8230 8230 8230 8230 0
330 20250307 162300 8564016560 8230 8230 8230 8230 0
331 20250307 162200 8564016560 8230 8230 8230 8230 0
332 20250307 162100 8564016560 8230 8230 8230 8230 21156
333 20250307 162000 8564016560 8230 8230 8230 8230 0
334 20250307 161900 8564016560 8230 8230 8230 8230 0
335 20250307 161800 8564016560 8230 8230 8230 8230 0
336 20250307 161700 8564016560 8230 8230 8230 8230 0
337 20250307 161600 8564016560 8230 8230 8230 8230 0
338 20250307 161500 8564016560 8230 8230 8230 8230 0
339 20250307 161400 8564016560 8230 8230 8230 8230 0
340 20250307 161300 8564016560 8230 8230 8230 8230 0
341 20250307 161200 8564016560 8230 8230 8230 8230 0
342 20250307 161100 8564016560 8230 8230 8230 8230 0
343 20250307 161000 8564016560 8230 8230 8230 8230 0
344 20250307 160900 8564016560 8230 8230 8230 8230 0
345 20250307 160800 8564016560 8230 8230 8230 8230 0
346 20250307 160700 8564016560 8230 8230 8230 8230 0
347 20250307 160600 8564016560 8230 8230 8230 8230 0
348 20250307 160500 8564016560 8230 8230 8230 8230 0
349 20250307 160400 8564016560 8230 8230 8230 8230 0
350 20250307 160300 8564016560 8230 8230 8230 8230 0
351 20250307 160200 8564016560 8230 8230 8230 8230 0
352 20250307 160100 8564016560 8230 8230 8230 8230 0
353 20250307 160000 8564016560 8230 8230 8230 8230 0
354 20250307 155900 8564016560 8230 8230 8230 8230 0
355 20250307 155800 8564016560 8230 8230 8230 8230 0
356 20250307 155700 8564016560 8230 8230 8230 8230 0
357 20250307 155600 8564016560 8230 8230 8230 8230 0
358 20250307 155500 8564016560 8230 8230 8230 8230 0
359 20250307 155400 8564016560 8230 8230 8230 8230 0
360 20250307 155300 8564016560 8230 8230 8230 8230 0
361 20250307 155200 8564016560 8230 8230 8230 8230 0
362 20250307 155100 8564016560 8230 8230 8230 8230 21156
363 20250307 155000 8564016560 8230 8230 8230 8230 0
364 20250307 154900 8564016560 8230 8230 8230 8230 0
365 20250307 154800 8564016560 8230 8230 8230 8230 0
366 20250307 154700 8564016560 8230 8230 8230 8230 0
367 20250307 154600 8564016560 8230 8230 8230 8230 0
368 20250307 154500 8564016560 8230 8230 8230 8230 0
369 20250307 154400 8564016560 8230 8230 8230 8230 0
370 20250307 154300 8564016560 8230 8230 8230 8230 0
371 20250307 154200 8564016560 8230 8230 8230 8230 0
372 20250307 154100 8564016560 8230 8230 8230 8230 0
373 20250307 154000 8564016560 8230 8230 8230 8230 0
374 20250307 153900 8564016560 8230 8230 8230 8230 0
375 20250307 153800 8564016560 8230 8230 8230 8230 0
376 20250307 153700 8564016560 8230 8230 8230 8230 0
377 20250307 153600 8564016560 8230 8230 8230 8230 0
378 20250307 153500 8564016560 8230 8230 8230 8230 0
379 20250307 153400 8564016560 8230 8230 8230 8230 0
380 20250307 153300 8564016560 8230 8230 8230 8230 0
381 20250307 153200 8564016560 8230 8230 8230 8230 0
382 20250307 153100 8564016560 8230 8230 8230 8230 0
383 20250307 153000 8564016560 8230 8230 8230 8230 21156
384 20250307 152900 8389902680 8230 8230 8230 8230 0
385 20250307 152800 8389902680 8230 8230 8230 8230 0
386 20250307 152700 8389902680 8230 8230 8230 8230 0
387 20250307 152600 8389902680 8230 8230 8230 8230 0
388 20250307 152500 8389902680 8230 8230 8230 8230 0
389 20250307 152400 8389902680 8230 8230 8230 8230 0
390 20250307 152300 8389902680 8230 8230 8230 8230 0
391 20250307 152200 8389902680 8230 8230 8230 8230 0
392 20250307 152100 8389902680 8230 8230 8230 8230 0
393 20250307 152000 8389902680 8230 8230 8230 8230 0
394 20250307 151900 8389902680 8230 8190 8230 8190 5891
395 20250307 151800 8341524010 8200 8170 8200 8160 3013
396 20250307 151700 8316893720 8160 8190 8190 8160 2542
397 20250307 151600 8296116630 8190 8190 8200 8180 3954
398 20250307 151500 8263754600 8190 8170 8190 8170 1548
399 20250307 151400 8251084920 8170 8140 8180 8130 6710
400 20250307 151300 8196327900 8130 8130 8140 8090 5184
401 20250307 151200 8154302990 8130 8110 8130 8100 1636
402 20250307 151100 8141008600 8090 8090 8100 8090 1695
403 20250307 151000 8127281050 8090 8090 8090 8080 1013
404 20250307 150900 8119089830 8080 8100 8100 8080 1718
405 20250307 150800 8105194150 8100 8100 8100 8090 2080
406 20250307 150700 8088357230 8110 8130 8130 8110 700
407 20250307 150600 8082677780 8130 8110 8130 8110 427
408 20250307 150500 8079212720 8120 8090 8120 8090 1136
409 20250307 150400 8069989660 8090 8120 8120 8090 2038
410 20250307 150300 8053473600 8130 8140 8140 8130 720
411 20250307 150200 8047618600 8140 8130 8140 8130 2069
412 20250307 150100 8030780840 8130 8150 8160 8130 1257
413 20250307 150000 8020537680 8140 8140 8140 8130 927
414 20250307 145900 8012996140 8150 8150 8150 8140 2524
415 20250307 145800 7992426720 8150 8130 8150 8130 1027
416 20250307 145700 7984057290 8140 8150 8150 8140 297
417 20250307 145600 7981638550 8150 8120 8150 8120 1013
418 20250307 145500 7973398920 8110 8130 8130 8110 788
419 20250307 145400 7967000910 8130 8110 8150 8110 754
420 20250307 145300 7960867930 8140 8140 8140 8110 299
421 20250307 145200 7958442860 8110 8150 8150 8110 64
422 20250307 145100 7957923750 8140 8120 8150 8090 1381
423 20250307 145000 7946674710 8080 8140 8140 8080 316
424 20250307 144900 7944119820 8080 8130 8140 8080 3552
425 20250307 144800 7915368490 8130 8160 8160 8130 463
426 20250307 144700 7911590740 8160 8160 8160 8160 771
427 20250307 144600 7905299380 8160 8130 8160 8130 688
428 20250307 144500 7899695430 8130 8090 8130 8090 418
429 20250307 144400 7896300550 8110 8090 8110 8090 1064
430 20250307 144300 7887691830 8090 8110 8110 8090 550
431 20250307 144200 7883239310 8130 8130 8130 8080 459
432 20250307 144100 7879507990 8130 8080 8150 8080 816
433 20250307 144000 7872914170 8070 8110 8110 8070 4232
434 20250307 143900 7838677000 8110 8130 8140 8110 671
435 20250307 143800 7833225360 8130 8150 8150 8130 6
436 20250307 143700 7833176560 8130 8140 8140 8130 1009
437 20250307 143600 7824965550 8140 8160 8160 8140 215
438 20250307 143500 7823213110 8160 8150 8170 8140 630
439 20250307 143400 7818076660 8150 8170 8170 8140 1349
440 20250307 143300 7807082790 8190 8160 8190 8160 233
441 20250307 143200 7805178390 8150 8160 8170 8150 2074
442 20250307 143100 7788251080 8190 8170 8190 8160 525
443 20250307 143000 7783964400 8200 8150 8200 8150 295
444 20250307 142900 7781550480 8150 8210 8210 8150 2268
445 20250307 142800 7763032520 8210 8180 8210 8160 2500
446 20250307 142700 7742562970 8190 8190 8200 8180 1331
447 20250307 142600 7731662160 8200 8180 8210 8170 1946
448 20250307 142500 7715738840 8190 8190 8220 8170 6490
449 20250307 142400 7662516600 8190 8160 8200 8160 1941
450 20250307 142300 7646625610 8160 8200 8200 8160 140
451 20250307 142200 7645482950 8160 8150 8200 8150 3340
452 20250307 142100 7618191530 8160 8170 8180 8160 1564
453 20250307 142000 7605413060 8170 8160 8180 8150 2502
454 20250307 141900 7584997540 8160 8170 8180 8130 578
455 20250307 141800 7580292600 8170 8150 8170 8130 7336
456 20250307 141700 7520521580 8140 8150 8170 8140 3105
457 20250307 141600 7495201710 8150 8090 8170 8090 3338
458 20250307 141500 7468054720 8090 8080 8130 8080 3160
459 20250307 141400 7442454590 8080 8050 8090 8050 718
460 20250307 141300 7436656650 8080 8070 8090 8030 601
461 20250307 141200 7431812460 8090 8080 8100 8000 7435
462 20250307 141100 7372065240 8080 8130 8200 8080 21644
463 20250307 141000 7195254510 8100 8060 8120 8040 7690
464 20250307 140900 7133119800 8030 8020 8050 8020 4692
465 20250307 140800 7095440600 8030 8070 8070 8030 560
466 20250307 140700 7090943760 8030 8040 8070 8030 833
467 20250307 140600 7084247090 8080 8110 8110 8050 936
468 20250307 140500 7076699680 8090 8130 8130 8070 903
469 20250307 140400 7069388070 8130 8080 8140 8050 9214
470 20250307 140300 6994658410 8080 7980 8080 7970 5915
471 20250307 140200 6947121320 8000 7970 8000 7970 903
472 20250307 140100 6939912200 8000 8010 8010 7980 262
473 20250307 140000 6937820180 7980 8010 8010 7980 1266
474 20250307 135900 6927687110 8010 8020 8020 8010 60
475 20250307 135800 6927206490 8020 8030 8030 7970 216
476 20250307 135700 6925482340 8030 7980 8030 7970 3185
477 20250307 135600 6899985270 8000 8000 8000 8000 0
478 20250307 135500 6899985270 8000 7980 8000 7960 701
479 20250307 135400 6894390180 8000 7980 8000 7960 618
480 20250307 135300 6889454030 7990 7990 7990 7970 432
481 20250307 135200 6886004350 7990 7980 7990 7980 326
482 20250307 135100 6883400110 7970 7970 7970 7970 0
483 20250307 135000 6883400110 7970 7970 7970 7970 205
484 20250307 134900 6881766260 7950 7950 7960 7950 181
485 20250307 134800 6880326170 7960 7970 7970 7960 488
486 20250307 134700 6876441650 7970 7960 7970 7950 286
487 20250307 134600 6874163420 7950 7960 7960 7950 506
488 20250307 134500 6870140520 7950 7960 7960 7950 367
489 20250307 134400 6867222470 7950 7950 7950 7950 6
490 20250307 134300 6867174770 7950 7960 7960 7950 359
491 20250307 134200 6864319630 7950 7950 7950 7940 693
492 20250307 134100 6858811350 7950 7950 7950 7950 126
493 20250307 134000 6857809650 7940 7940 7940 7940 0
494 20250307 133900 6857809650 7940 7960 7960 7940 238
495 20250307 133800 6855917700 7950 7970 7970 7940 1355
496 20250307 133700 6845145270 7970 7980 7990 7970 8
497 20250307 133600 6845081400 7960 7980 7980 7960 573
498 20250307 133500 6840519370 7990 7960 7990 7960 50
499 20250307 133400 6840120650 7960 7990 7990 7960 641
500 20250307 133300 6835017960 7960 7990 7990 7950 431
501 20250307 133200 6831590790 7950 7970 7970 7950 953
502 20250307 133100 6824004950 7970 7970 7990 7970 168
503 20250307 133000 6822665950 7980 8000 8000 7980 1481
504 20250307 132900 6810847050 7990 8000 8000 7990 117
505 20250307 132800 6809912120 8000 8000 8000 7980 226
506 20250307 132700 6808108600 8000 8000 8000 7970 81
507 20250307 132600 6807460630 8000 7980 8000 7970 1515
508 20250307 132500 6795345210 7970 7960 7980 7960 303
509 20250307 132400 6792930180 7960 7970 7970 7960 404
510 20250307 132300 6789711820 7960 7970 7970 7960 83
511 20250307 132200 6789051130 7960 7970 7970 7960 527
512 20250307 132100 6784855070 7970 7970 7970 7950 1653
513 20250307 132000 6771705190 7975 7950 7975 7950 201
514 20250307 131900 6770106215 7950 7990 8010 7950 2921
515 20250307 131800 6746828065 7990 8010 8010 7980 793
516 20250307 131700 6740492755 8010 8010 8010 7980 1653
517 20250307 131600 6727286215 8010 8010 8010 7990 548
518 20250307 131500 6722896935 7990 8010 8010 7990 509
519 20250307 131400 6718829505 8010 8010 8010 7990 543
520 20250307 131300 6714484685 8020 8020 8020 8020 153
521 20250307 131200 6713257625 8020 8020 8020 7990 1522
522 20250307 131100 6701078475 8030 8030 8030 8030 198
523 20250307 131000 6699488535 8030 8000 8040 8000 909
524 20250307 130900 6692204205 8000 8020 8030 8000 1408
525 20250307 130800 6680934245 8050 8050 8050 8000 2782
526 20250307 130700 6658663025 8050 8040 8050 8030 1111
527 20250307 130600 6649733585 8050 8030 8050 8030 514
528 20250307 130500 6645600655 8030 8040 8040 8030 381
529 20250307 130400 6642541215 8030 8020 8030 8010 303
530 20250307 130300 6640108695 8020 8030 8030 8010 529
531 20250307 130200 6635870935 8010 8020 8030 8000 614
532 20250307 130100 6630944315 8020 8010 8020 8010 1121
533 20250307 130000 6621957595 8020 8000 8020 8000 230
534 20250307 125900 6620115975 8000 8000 8020 7990 826
535 20250307 125800 6613508035 8000 8000 8000 7990 520
536 20250307 125700 6609351225 8000 8010 8010 8000 248
537 20250307 125600 6607367215 8000 8020 8020 8000 114
538 20250307 125500 6606455195 8020 8000 8020 7990 601
539 20250307 125400 6601648175 8000 8010 8020 8000 519
540 20250307 125300 6597495955 8020 8030 8030 8000 1403
541 20250307 125200 6586267675 8030 8010 8030 8010 266
542 20250307 125100 6584136495 8030 8030 8030 7990 73
543 20250307 125000 6583553105 8020 8010 8030 8010 2463
544 20250307 124900 6563808875 8010 8000 8010 8000 98
545 20250307 124800 6563024845 8000 8000 8000 8000 18
546 20250307 124700 6562880845 8000 8000 8000 7990 159
547 20250307 124600 6561609415 8000 7990 8000 7990 88
548 20250307 124500 6560905585 7980 7970 7980 7970 414
549 20250307 124400 6557602065 7980 7970 7980 7960 346
550 20250307 124300 6554843815 7980 7990 7990 7970 307
551 20250307 124200 6552396995 7970 7990 7990 7970 101
552 20250307 124100 6551591805 7990 7980 7990 7970 302
553 20250307 124000 6549184705 7970 7990 7990 7970 24
554 20250307 123900 6548993405 7990 7960 7990 7960 112
555 20250307 123800 6548100865 7970 7960 7990 7960 201
556 20250307 123700 6546499245 7970 7960 8000 7960 582
557 20250307 123600 6541865855 8000 7990 8000 7960 1440
558 20250307 123500 6530394135 7990 7990 7990 7960 316
559 20250307 123400 6527878385 7990 7970 7990 7960 280
560 20250307 123300 6525646015 7970 8000 8000 7970 1667
561 20250307 123200 6512359965 8000 8000 8000 7980 246
562 20250307 123100 6510396825 7980 7980 8000 7980 227
563 20250307 123000 6508585325 7980 8000 8010 7970 2667
564 20250307 122900 6487321255 8000 8010 8010 8000 93
565 20250307 122800 6486576515 8010 8000 8010 8000 265
566 20250307 122700 6484456325 8000 8000 8010 8000 532
567 20250307 122600 6480199055 7990 7960 7990 7960 813
568 20250307 122500 6473710705 7960 7960 7970 7960 115
569 20250307 122400 6472795285 7960 7970 7970 7950 189
570 20250307 122300 6471290745 7970 7960 7970 7950 154
571 20250307 122200 6470065955 7970 7950 7980 7930 1380
572 20250307 122100 6459104055 7930 7950 7960 7930 1170
573 20250307 122000 6449813225 7960 7980 7980 7960 794
574 20250307 121900 6443484225 7980 7970 7990 7970 1767
575 20250307 121800 6429395355 7970 7950 7970 7950 174
576 20250307 121700 6428010585 7950 7950 7970 7940 389
577 20250307 121600 6424917715 7950 7940 7960 7940 1408
578 20250307 121500 6413724195 7940 7940 7950 7940 1466
579 20250307 121400 6402076175 7930 7910 7930 7900 900
580 20250307 121300 6394947825 7900 7900 7910 7890 986
581 20250307 121200 6387162005 7900 7910 7915 7890 3288
582 20250307 121100 6361202400 7900 7890 7920 7890 376
583 20250307 121000 6358232610 7890 7910 7920 7890 3068
584 20250307 120900 6333979150 7910 7910 7910 7890 393
585 20250307 120800 6330875255 7900 7910 7910 7880 1897
586 20250307 120700 6315910425 7920 7890 7920 7870 527
587 20250307 120600 6311753115 7890 7910 7920 7870 4987
588 20250307 120500 6272391305 7910 7940 7970 7900 3742
589 20250307 120400 6242751795 7980 8030 8030 7850 28307
590 20250307 120300 6017745900 8030 8030 8040 8030 1146
591 20250307 120200 6008542280 8030 8040 8040 8030 1648
592 20250307 120100 5995299510 8040 8030 8040 8030 802
593 20250307 120000 5988859440 8030 8040 8050 8030 1653
594 20250307 115900 5975581040 8050 8040 8060 8035 1046
595 20250307 115800 5967169335 8040 8050 8060 8030 2766
596 20250307 115700 5944947265 8050 8060 8060 8020 6618
597 20250307 115600 5891770955 8060 8080 8080 8060 2268
598 20250307 115500 5873481075 8080 8110 8110 8080 1008
599 20250307 115400 5865323335 8100 8100 8110 8060 5774
600 20250307 115300 5818664370 8100 8130 8130 8090 2627
601 20250307 115200 5797374765 8130 8090 8140 8090 2920
602 20250307 115100 5773676860 8090 8100 8110 8080 8157
603 20250307 115000 5707699090 8100 8200 8230 8100 18719
604 20250307 114900 5555479150 8210 8190 8240 8190 3849
605 20250307 114800 5523829780 8200 8200 8220 8170 3184
606 20250307 114700 5497727960 8190 8300 8300 8160 24356
607 20250307 114600 5297472150 8300 8300 8300 8250 7872
608 20250307 114500 5232423280 8300 8280 8320 8270 4350
609 20250307 114400 5196321970 8280 8260 8300 8260 2971
610 20250307 114300 5171748880 8250 8270 8290 8240 2770
611 20250307 114200 5148872540 8240 8310 8310 8240 7477
612 20250307 114100 5087088940 8290 8280 8320 8250 10980
613 20250307 114000 4996228650 8270 8270 8300 8250 6786
614 20250307 113900 4940088840 8280 8300 8300 8250 20971
615 20250307 113800 4766747570 8300 8320 8350 8300 11271
616 20250307 113700 4672931185 8320 8390 8400 8260 29682
617 20250307 113600 4425909585 8400 8390 8490 8360 81368
618 20250307 113500 3740560735 8390 8240 8410 8230 57679
619 20250307 113400 3260216285 8240 8190 8240 8190 5567
620 20250307 113300 3214451675 8200 8180 8200 8180 2273
621 20250307 113200 3195831540 8190 8160 8190 8150 1957
622 20250307 113100 3179850990 8160 8170 8200 8160 2527
623 20250307 113000 3159205600 8170 8200 8210 8170 5907
624 20250307 112900 3110862280 8200 8210 8220 8200 3680
625 20250307 112800 3080667660 8210 8230 8230 8210 462
626 20250307 112700 3076871285 8230 8205 8240 8200 5192
627 20250307 112600 3034173630 8210 8220 8220 8190 1460
628 20250307 112500 3022189015 8220 8200 8220 8190 1622
629 20250307 112400 3008886195 8200 8210 8220 8180 5043
630 20250307 112300 2967525835 8210 8230 8260 8210 17852
631 20250307 112200 2820342445 8230 8250 8250 8210 8724
632 20250307 112100 2748504255 8240 8190 8250 8190 8171
633 20250307 112000 2681311895 8190 8190 8200 8180 2604
634 20250307 111900 2659995965 8180 8210 8210 8180 5185
635 20250307 111800 2617507905 8210 8170 8210 8170 2822
636 20250307 111700 2594375395 8170 8190 8190 8160 2518
637 20250307 111600 2573782540 8190 8220 8230 8180 9288
638 20250307 111500 2497555570 8220 8150 8220 8140 16768
639 20250307 111400 2360265500 8150 8150 8160 8150 3459
640 20250307 111300 2332074470 8150 8100 8150 8100 2483
641 20250307 111200 2311884860 8120 8140 8150 8100 4272
642 20250307 111100 2277170000 8140 8080 8140 8070 3668
643 20250307 111000 2247504270 8080 8140 8150 8070 6972
644 20250307 110900 2191017810 8140 8095 8150 8090 13898
645 20250307 110800 2078145925 8100 8040 8100 8040 9479
646 20250307 110700 2001543375 8040 8050 8060 8010 2208
647 20250307 110600 1983780015 8050 8040 8050 8030 1322
648 20250307 110500 1973146275 8040 7990 8040 7990 943
649 20250307 110400 1965581115 7990 8010 8010 7990 644
650 20250307 110300 1960430075 7990 8030 8030 7990 1392
651 20250307 110200 1949284885 8030 8000 8040 8000 1936
652 20250307 110100 1933754645 8000 8010 8030 7990 3274
653 20250307 110000 1907544205 8010 7990 8030 7970 3014
654 20250307 105900 1883406965 7990 8010 8030 7960 4878
655 20250307 105800 1844381415 8010 8030 8040 8010 3503
656 20250307 105700 1816267435 8030 7980 8070 7980 13818
657 20250307 105600 1705401875 7980 7940 7980 7930 5141
658 20250307 105500 1664510440 7900 7910 7940 7890 1586
659 20250307 105400 1651931480 7910 7910 7920 7900 605
660 20250307 105300 1647146580 7890 7890 7910 7890 361
661 20250307 105200 1644295070 7890 7910 7920 7890 98
662 20250307 105100 1643519820 7880 7900 7900 7880 1081
663 20250307 105000 1635001180 7900 7920 7930 7880 573
664 20250307 104900 1630464480 7920 7900 7930 7900 814
665 20250307 104800 1624027390 7890 7880 7890 7840 1034
666 20250307 104700 1615877470 7880 7860 7880 7830 3724
667 20250307 104600 1586658590 7840 7840 7840 7840 340
668 20250307 104500 1583992990 7840 7840 7840 7840 1
669 20250307 104400 1583985150 7840 7860 7860 7840 160
670 20250307 104300 1582730730 7830 7830 7830 7830 210
671 20250307 104200 1581086430 7830 7830 7830 7830 69
672 20250307 104100 1580546160 7820 7830 7830 7820 2095
673 20250307 104000 1564155350 7830 7830 7830 7820 2004
674 20250307 103900 1548479910 7830 7840 7840 7830 1001
675 20250307 103800 1540635410 7840 7870 7870 7840 2001
676 20250307 103700 1524923510 7870 7860 7880 7860 59
677 20250307 103600 1524458830 7860 7860 7860 7860 32
678 20250307 103500 1524207310 7880 7870 7880 7870 370
679 20250307 103400 1521294140 7860 7850 7860 7850 495
680 20250307 103300 1517405530 7860 7860 7860 7860 131
681 20250307 103200 1516375870 7880 7860 7880 7860 143
682 20250307 103100 1515251870 7880 7870 7880 7850 3134
683 20250307 103000 1490614150 7880 7880 7900 7870 720
684 20250307 102900 1484944920 7880 7880 7880 7880 1
685 20250307 102800 1484937040 7880 7875 7880 7875 999
686 20250307 102700 1477064935 7870 7870 7870 7870 1284
687 20250307 102600 1466959855 7880 7895 7895 7880 2105
688 20250307 102500 1450372440 7890 7900 7900 7890 561
689 20250307 102400 1445945560 7910 7910 7910 7910 15
690 20250307 102300 1445826910 7910 7910 7910 7900 274
691 20250307 102200 1443661530 7910 7910 7910 7910 157
692 20250307 102100 1442419660 7910 7910 7920 7910 2508
693 20250307 102000 1422576750 7900 7890 7900 7890 1434
694 20250307 101900 1411249030 7890 7890 7900 7890 290
695 20250307 101800 1408960410 7900 7900 7900 7900 47
696 20250307 101700 1408589110 7890 7890 7890 7890 1008
697 20250307 101600 1400635990 7880 7880 7900 7870 1325
698 20250307 101500 1390205070 7900 7890 7900 7880 652
699 20250307 101400 1385063280 7890 7890 7900 7890 14
700 20250307 101300 1384952720 7890 7900 7900 7890 32
701 20250307 101200 1384699940 7900 7890 7900 7870 1085
702 20250307 101100 1376141410 7890 7890 7890 7890 308
703 20250307 101000 1373711290 7890 7860 7900 7860 190
704 20250307 100900 1372212210 7860 7830 7860 7820 1150
705 20250307 100800 1363210390 7820 7830 7870 7820 1112
706 20250307 100700 1354489110 7820 7820 7870 7820 1167
707 20250307 100600 1345351950 7810 7820 7830 7800 3924
708 20250307 100500 1314696210 7840 7840 7870 7820 2148
709 20250307 100400 1297895590 7840 7890 7890 7830 1506
710 20250307 100300 1286098710 7890 7860 7890 7840 4920
711 20250307 100200 1247461030 7860 7890 7900 7860 1578
712 20250307 100100 1235024760 7900 7900 7900 7900 740
713 20250307 100000 1229178760 7900 7860 7900 7860 106
714 20250307 095900 1228345360 7860 7890 7890 7860 2298
715 20250307 095800 1210253300 7890 7890 7890 7890 326
716 20250307 095700 1207681160 7900 7880 7900 7870 440
717 20250307 095600 1204213850 7890 7920 7920 7890 573
718 20250307 095500 1199688680 7920 7910 7920 7910 537
719 20250307 095400 1195439640 7910 7890 7910 7880 892
720 20250307 095300 1188394740 7900 7900 7900 7890 74
721 20250307 095200 1187810260 7910 7910 7910 7900 13
722 20250307 095100 1187707440 7910 7910 7910 7880 2853
723 20250307 095000 1165176745 7910 7940 7940 7900 901
724 20250307 094900 1158043495 7940 7945 7945 7930 1769
725 20250307 094800 1144008660 7950 7950 7950 7950 64
726 20250307 094700 1143499860 7940 7950 7960 7940 2501
727 20250307 094600 1123630130 7950 7950 7950 7950 574
728 20250307 094500 1119066830 7950 7940 7950 7940 1116
729 20250307 094400 1110204790 7940 7910 7940 7910 2407
730 20250307 094300 1091126840 7890 7900 7900 7870 380
731 20250307 094200 1088133710 7900 7880 7900 7880 23
732 20250307 094100 1087952450 7880 7890 7900 7870 4192
733 20250307 094000 1054880680 7890 7890 7900 7890 621
734 20250307 093900 1049976990 7900 7920 7920 7900 1923
735 20250307 093800 1034773900 7920 7920 7920 7920 14
736 20250307 093700 1034663020 7910 7930 7930 7910 417
737 20250307 093600 1031356610 7930 7930 7930 7930 180
738 20250307 093500 1029929210 7900 7910 7910 7900 2046
739 20250307 093400 1013762700 7910 7900 7910 7900 58
740 20250307 093300 1013304000 7940 7930 7940 7900 623
741 20250307 093200 1008360550 7930 7930 7930 7890 742
742 20250307 093100 1002479800 7930 7890 7940 7870 1449
743 20250307 093000 991053700 7890 7900 7940 7880 1751
744 20250307 092900 977213870 7890 7930 7930 7890 3033
745 20250307 092800 953216320 7910 7960 7960 7910 3646
746 20250307 092700 924242040 7970 7960 7970 7950 1190
747 20250307 092600 914769700 7960 7960 7980 7960 336
748 20250307 092500 912091740 7950 7950 7950 7950 960
749 20250307 092400 904459740 7950 7950 7990 7950 1135
750 20250307 092300 895433630 7990 7990 8000 7950 1098
751 20250307 092200 886675310 7990 7980 7990 7950 1664
752 20250307 092100 873409610 7980 8020 8030 7980 4555
753 20250307 092000 836917465 8030 8020 8030 8020 1533
754 20250307 091900 824610395 8020 8010 8030 8010 811
755 20250307 091800 818106845 8010 8050 8050 8010 3268
756 20250307 091700 791859575 8050 8065 8065 8030 3427
757 20250307 091600 764282345 8060 8050 8080 8040 1606
758 20250307 091500 751336035 8050 8030 8070 8030 5854
759 20250307 091400 704214735 8030 8010 8030 7990 2048
760 20250307 091300 687787295 8000 8030 8030 7980 7997
761 20250307 091200 623770725 8020 8000 8030 7990 4683
762 20250307 091100 586294955 8000 7900 8000 7900 4990
763 20250307 091000 546612055 7900 7800 7910 7800 4036
764 20250307 090900 514962675 7800 7860 7860 7800 8339
765 20250307 090800 449704465 7860 7910 7910 7850 2093
766 20250307 090700 433258635 7870 7890 7900 7850 5660
767 20250307 090600 388709015 7890 7900 7900 7890 822
768 20250307 090500 382218465 7900 7920 7920 7890 645
769 20250307 090400 377119175 7940 7910 7940 7870 7482
770 20250307 090300 318027795 7900 7910 7940 7890 4025
771 20250307 090200 286223995 7940 7880 7940 7880 1931
772 20250307 090100 270974950 7880 7980 7980 7820 15528
773 20250307 090000 147990510 7980 8020 8050 7980 18290