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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

633
044450/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193100,683749520,8830,8830,8830,8830,896
20250311,193000,683749520,8830,8830,8830,8830,0
20250311,192900,683749520,8830,8830,8830,8830,0
20250311,192800,683749520,8830,8830,8830,8830,0
20250311,192700,683749520,8830,8830,8830,8830,0
20250311,192600,683749520,8830,8830,8830,8830,0
20250311,192500,683749520,8830,8830,8830,8830,0
20250311,192400,683749520,8830,8830,8830,8830,0
20250311,192300,683749520,8830,8830,8830,8830,0
20250311,192200,683749520,8830,8830,8830,8830,0
20250311,192100,683749520,8830,8830,8830,8830,0
20250311,192000,683749520,8830,8830,8830,8830,0
20250311,191900,683749520,8830,8830,8830,8830,0
20250311,191800,683749520,8830,8830,8830,8830,0
20250311,191700,683749520,8830,8830,8830,8830,0
20250311,191600,683749520,8830,8830,8830,8830,0
20250311,191500,683749520,8830,8830,8830,8830,0
20250311,191400,683749520,8830,8830,8830,8830,0
20250311,191300,683749520,8830,8830,8830,8830,0
20250311,191200,683749520,8830,8830,8830,8830,0
20250311,191100,683749520,8830,8830,8830,8830,0
20250311,191000,683749520,8830,8830,8830,8830,0
20250311,190900,683749520,8830,8830,8830,8830,0
20250311,190800,683749520,8830,8830,8830,8830,0
20250311,190700,683749520,8830,8830,8830,8830,0
20250311,190600,683749520,8830,8830,8830,8830,0
20250311,190500,683749520,8830,8830,8830,8830,0
20250311,190400,683749520,8830,8830,8830,8830,0
20250311,190300,683749520,8830,8830,8830,8830,0
20250311,190200,683749520,8830,8830,8830,8830,0
20250311,190100,683749520,8830,8830,8830,8830,896
20250311,190000,683749520,8830,8830,8830,8830,0
20250311,185900,683749520,8830,8830,8830,8830,0
20250311,185800,683749520,8830,8830,8830,8830,0
20250311,185700,683749520,8830,8830,8830,8830,0
20250311,185600,683749520,8830,8830,8830,8830,0
20250311,185500,683749520,8830,8830,8830,8830,0
20250311,185400,683749520,8830,8830,8830,8830,0
20250311,185300,683749520,8830,8830,8830,8830,0
20250311,185200,683749520,8830,8830,8830,8830,0
20250311,185100,683749520,8830,8830,8830,8830,0
20250311,185000,683749520,8830,8830,8830,8830,0
20250311,184900,683749520,8830,8830,8830,8830,0
20250311,184800,683749520,8830,8830,8830,8830,0
20250311,184700,683749520,8830,8830,8830,8830,0
20250311,184600,683749520,8830,8830,8830,8830,0
20250311,184500,683749520,8830,8830,8830,8830,0
20250311,184400,683749520,8830,8830,8830,8830,0
20250311,184300,683749520,8830,8830,8830,8830,0
20250311,184200,683749520,8830,8830,8830,8830,0
20250311,184100,683749520,8830,8830,8830,8830,0
20250311,184000,683749520,8830,8830,8830,8830,0
20250311,183900,683749520,8830,8830,8830,8830,0
20250311,183800,683749520,8830,8830,8830,8830,0
20250311,183700,683749520,8830,8830,8830,8830,0
20250311,183600,683749520,8830,8830,8830,8830,0
20250311,183500,683749520,8830,8830,8830,8830,0
20250311,183400,683749520,8830,8830,8830,8830,0
20250311,183300,683749520,8830,8830,8830,8830,0
20250311,183200,683749520,8830,8830,8830,8830,0
20250311,183100,683749520,8830,8830,8830,8830,896
20250311,183000,683749520,8830,8830,8830,8830,0
20250311,182900,683749520,8830,8830,8830,8830,0
20250311,182800,683749520,8830,8830,8830,8830,0
20250311,182700,683749520,8830,8830,8830,8830,0
20250311,182600,683749520,8830,8830,8830,8830,0
20250311,182500,683749520,8830,8830,8830,8830,0
20250311,182400,683749520,8830,8830,8830,8830,0
20250311,182300,683749520,8830,8830,8830,8830,0
20250311,182200,683749520,8830,8830,8830,8830,0
20250311,182100,683749520,8830,8830,8830,8830,0
20250311,182000,683749520,8830,8830,8830,8830,0
20250311,181900,683749520,8830,8830,8830,8830,0
20250311,181800,683749520,8830,8830,8830,8830,0
20250311,181700,683749520,8830,8830,8830,8830,0
20250311,181600,683749520,8830,8830,8830,8830,0
20250311,181500,683749520,8830,8830,8830,8830,0
20250311,181400,683749520,8830,8830,8830,8830,0
20250311,181300,683749520,8830,8830,8830,8830,0
20250311,181200,683749520,8830,8830,8830,8830,0
20250311,181100,683749520,8830,8830,8830,8830,0
20250311,181000,683749520,8830,8830,8830,8830,0
20250311,180900,683749520,8830,8830,8830,8830,0
20250311,180800,683749520,8830,8830,8830,8830,0
20250311,180700,683749520,8830,8830,8830,8830,0
20250311,180600,683749520,8830,8830,8830,8830,0
20250311,180500,683749520,8830,8830,8830,8830,0
20250311,180400,683749520,8830,8830,8830,8830,0
20250311,180300,683749520,8830,8830,8830,8830,0
20250311,180200,683749520,8830,8830,8830,8830,0
20250311,180100,683749520,8830,8830,8830,8830,896
20250311,180000,683749520,8830,8830,8830,8830,0
20250311,175900,683749520,8830,8830,8830,8830,0
20250311,175800,683749520,8830,8830,8830,8830,0
20250311,175700,683749520,8830,8830,8830,8830,0
20250311,175600,683749520,8830,8830,8830,8830,0
20250311,175500,683749520,8830,8830,8830,8830,0
20250311,175400,683749520,8830,8830,8830,8830,0
20250311,175300,683749520,8830,8830,8830,8830,0
20250311,175200,683749520,8830,8830,8830,8830,0
20250311,175100,683749520,8830,8830,8830,8830,0
20250311,175000,683749520,8830,8830,8830,8830,0
20250311,174900,683749520,8830,8830,8830,8830,0
20250311,174800,683749520,8830,8830,8830,8830,0
20250311,174700,683749520,8830,8830,8830,8830,0
20250311,174600,683749520,8830,8830,8830,8830,0
20250311,174500,683749520,8830,8830,8830,8830,0
20250311,174400,683749520,8830,8830,8830,8830,0
20250311,174300,683749520,8830,8830,8830,8830,0
20250311,174200,683749520,8830,8830,8830,8830,0
20250311,174100,683749520,8830,8830,8830,8830,0
20250311,174000,683749520,8830,8830,8830,8830,0
20250311,173900,683749520,8830,8830,8830,8830,0
20250311,173800,683749520,8830,8830,8830,8830,0
20250311,173700,683749520,8830,8830,8830,8830,0
20250311,173600,683749520,8830,8830,8830,8830,0
20250311,173500,683749520,8830,8830,8830,8830,0
20250311,173400,683749520,8830,8830,8830,8830,0
20250311,173300,683749520,8830,8830,8830,8830,0
20250311,173200,683749520,8830,8830,8830,8830,0
20250311,173100,683749520,8830,8830,8830,8830,896
20250311,173000,683749520,8830,8830,8830,8830,0
20250311,172900,683749520,8830,8830,8830,8830,0
20250311,172800,683749520,8830,8830,8830,8830,0
20250311,172700,683749520,8830,8830,8830,8830,0
20250311,172600,683749520,8830,8830,8830,8830,0
20250311,172500,683749520,8830,8830,8830,8830,0
20250311,172400,683749520,8830,8830,8830,8830,0
20250311,172300,683749520,8830,8830,8830,8830,0
20250311,172200,683749520,8830,8830,8830,8830,0
20250311,172100,683749520,8830,8830,8830,8830,0
20250311,172000,683749520,8830,8830,8830,8830,0
20250311,171900,683749520,8830,8830,8830,8830,0
20250311,171800,683749520,8830,8830,8830,8830,0
20250311,171700,683749520,8830,8830,8830,8830,0
20250311,171600,683749520,8830,8830,8830,8830,0
20250311,171500,683749520,8830,8830,8830,8830,0
20250311,171400,683749520,8830,8830,8830,8830,0
20250311,171300,683749520,8830,8830,8830,8830,0
20250311,171200,683749520,8830,8830,8830,8830,0
20250311,171100,683749520,8830,8830,8830,8830,0
20250311,171000,683749520,8830,8830,8830,8830,0
20250311,170900,683749520,8830,8830,8830,8830,0
20250311,170800,683749520,8830,8830,8830,8830,0
20250311,170700,683749520,8830,8830,8830,8830,0
20250311,170600,683749520,8830,8830,8830,8830,0
20250311,170500,683749520,8830,8830,8830,8830,0
20250311,170400,683749520,8830,8830,8830,8830,0
20250311,170300,683749520,8830,8830,8830,8830,0
20250311,170200,683749520,8830,8830,8830,8830,0
20250311,170100,683749520,8830,8830,8830,8830,896
20250311,170000,683749520,8830,8830,8830,8830,0
20250311,165900,683749520,8830,8830,8830,8830,0
20250311,165800,683749520,8830,8830,8830,8830,0
20250311,165700,683749520,8830,8830,8830,8830,0
20250311,165600,683749520,8830,8830,8830,8830,0
20250311,165500,683749520,8830,8830,8830,8830,0
20250311,165400,683749520,8830,8830,8830,8830,0
20250311,165300,683749520,8830,8830,8830,8830,0
20250311,165200,683749520,8830,8830,8830,8830,0
20250311,165100,683749520,8830,8830,8830,8830,0
20250311,165000,683749520,8830,8830,8830,8830,0
20250311,164900,683749520,8830,8830,8830,8830,0
20250311,164800,683749520,8830,8830,8830,8830,0
20250311,164700,683749520,8830,8830,8830,8830,0
20250311,164600,683749520,8830,8830,8830,8830,0
20250311,164500,683749520,8830,8830,8830,8830,0
20250311,164400,683749520,8830,8830,8830,8830,0
20250311,164300,683749520,8830,8830,8830,8830,0
20250311,164200,683749520,8830,8830,8830,8830,0
20250311,164100,683749520,8830,8830,8830,8830,0
20250311,164000,683749520,8830,8830,8830,8830,0
20250311,163900,683749520,8830,8830,8830,8830,0
20250311,163800,683749520,8830,8830,8830,8830,0
20250311,163700,683749520,8830,8830,8830,8830,0
20250311,163600,683749520,8830,8830,8830,8830,0
20250311,163500,683749520,8830,8830,8830,8830,0
20250311,163400,683749520,8830,8830,8830,8830,0
20250311,163300,683749520,8830,8830,8830,8830,0
20250311,163200,683749520,8830,8830,8830,8830,0
20250311,163100,683749520,8830,8830,8830,8830,896
20250311,163000,683749520,8830,8830,8830,8830,0
20250311,162900,683749520,8830,8830,8830,8830,0
20250311,162800,683749520,8830,8830,8830,8830,0
20250311,162700,683749520,8830,8830,8830,8830,0
20250311,162600,683749520,8830,8830,8830,8830,0
20250311,162500,683749520,8830,8830,8830,8830,0
20250311,162400,683749520,8830,8830,8830,8830,0
20250311,162300,683749520,8830,8830,8830,8830,0
20250311,162200,683749520,8830,8830,8830,8830,0
20250311,162100,683749520,8830,8830,8830,8830,0
20250311,162000,683749520,8830,8830,8830,8830,0
20250311,161900,683749520,8830,8830,8830,8830,0
20250311,161800,683749520,8830,8830,8830,8830,0
20250311,161700,683749520,8830,8830,8830,8830,0
20250311,161600,683749520,8830,8830,8830,8830,0
20250311,161500,683749520,8830,8830,8830,8830,0
20250311,161400,683749520,8830,8830,8830,8830,0
20250311,161300,683749520,8830,8830,8830,8830,0
20250311,161200,683749520,8830,8830,8830,8830,0
20250311,161100,683749520,8830,8830,8830,8830,0
20250311,161000,683749520,8830,8830,8830,8830,0
20250311,160900,683749520,8830,8830,8830,8830,0
20250311,160800,683749520,8830,8830,8830,8830,0
20250311,160700,683749520,8830,8830,8830,8830,0
20250311,160600,683749520,8830,8830,8830,8830,0
20250311,160500,683749520,8830,8830,8830,8830,0
20250311,160400,683749520,8830,8830,8830,8830,0
20250311,160300,683749520,8830,8830,8830,8830,0
20250311,160200,683749520,8830,8830,8830,8830,0
20250311,160100,683749520,8830,8830,8830,8830,896
20250311,160000,683749520,8830,8830,8830,8830,0
20250311,155900,683749520,8830,8830,8830,8830,0
20250311,155800,683749520,8830,8830,8830,8830,0
20250311,155700,683749520,8830,8830,8830,8830,0
20250311,155600,683749520,8830,8830,8830,8830,0
20250311,155500,683749520,8830,8830,8830,8830,0
20250311,155400,683749520,8830,8830,8830,8830,0
20250311,155300,683749520,8830,8830,8830,8830,0
20250311,155200,683749520,8830,8830,8830,8830,0
20250311,155100,683749520,8830,8830,8830,8830,0
20250311,155000,683749520,8830,8830,8830,8830,0
20250311,154900,683749520,8830,8830,8830,8830,0
20250311,154800,683749520,8830,8830,8830,8830,0
20250311,154700,683749520,8830,8830,8830,8830,0
20250311,154600,683749520,8830,8830,8830,8830,0
20250311,154500,683749520,8830,8830,8830,8830,0
20250311,154400,683749520,8830,8830,8830,8830,0
20250311,154300,683749520,8830,8830,8830,8830,0
20250311,154200,683749520,8830,8830,8830,8830,0
20250311,154100,683749520,8830,8830,8830,8830,0
20250311,154000,683749520,8830,8830,8830,8830,0
20250311,153900,683749520,8830,8830,8830,8830,0
20250311,153800,683749520,8830,8830,8830,8830,0
20250311,153700,683749520,8830,8830,8830,8830,0
20250311,153600,683749520,8830,8830,8830,8830,0
20250311,153500,683749520,8830,8830,8830,8830,0
20250311,153400,683749520,8830,8830,8830,8830,0
20250311,153300,683749520,8830,8830,8830,8830,0
20250311,153200,683749520,8830,8830,8830,8830,0
20250311,153100,683749520,8830,8830,8830,8830,896
20250311,153000,683749520,8830,8830,8830,8830,896
20250311,152900,675837840,8810,8810,8810,8810,0
20250311,152800,675837840,8810,8810,8810,8810,0
20250311,152700,675837840,8810,8810,8810,8810,0
20250311,152600,675837840,8810,8810,8810,8810,0
20250311,152500,675837840,8810,8810,8810,8810,0
20250311,152400,675837840,8810,8810,8810,8810,0
20250311,152300,675837840,8810,8810,8810,8810,0
20250311,152200,675837840,8810,8810,8810,8810,0
20250311,152100,675837840,8810,8810,8810,8810,0
20250311,152000,675837840,8810,8810,8810,8810,0
20250311,151900,675837840,8810,8820,8830,8810,565
20250311,151800,670855050,8830,8830,8830,8830,18
20250311,151700,670696110,8830,8830,8840,8830,424
20250311,151600,666951670,8830,8830,8830,8830,186
20250311,151500,665309290,8840,8830,8840,8830,596
20250311,151400,660043640,8830,8820,8830,8820,109
20250311,151300,659082240,8830,8850,8850,8830,367
20250311,151200,655841000,8840,8840,8840,8840,0
20250311,151100,655841000,8840,8840,8840,8840,31
20250311,151000,655566960,8840,8840,8840,8840,0
20250311,150900,655566960,8840,8840,8840,8840,19
20250311,150800,655399000,8830,8830,8830,8830,6
20250311,150700,655346020,8840,8840,8840,8840,34
20250311,150600,655045460,8830,8830,8830,8830,0
20250311,150500,655045460,8830,8830,8830,8830,7
20250311,150400,654983650,8840,8830,8840,8830,39
20250311,150300,654638950,8840,8830,8840,8830,10
20250311,150200,654550640,8830,8830,8840,8830,60
20250311,150100,654020790,8830,8830,8830,8830,1
20250311,150000,654011960,8840,8840,8840,8840,118
20250311,145900,652968840,8850,8850,8850,8850,15
20250311,145800,652836090,8850,8850,8850,8850,32
20250311,145700,652552890,8860,8860,8860,8860,0
20250311,145600,652552890,8860,8860,8860,8860,0
20250311,145500,652552890,8860,8860,8860,8860,0
20250311,145400,652552890,8860,8860,8860,8860,0
20250311,145300,652552890,8860,8860,8860,8860,0
20250311,145200,652552890,8860,8860,8860,8860,0
20250311,145100,652552890,8860,8860,8860,8860,0
20250311,145000,652552890,8860,8860,8860,8860,0
20250311,144900,652552890,8860,8860,8860,8860,0
20250311,144800,652552890,8860,8860,8860,8860,0
20250311,144700,652552890,8860,8860,8860,8860,0
20250311,144600,652552890,8860,8860,8860,8860,0
20250311,144500,652552890,8860,8860,8860,8860,71
20250311,144400,651923830,8850,8850,8850,8850,0
20250311,144300,651923830,8850,8850,8850,8850,95
20250311,144200,651083080,8850,8850,8850,8850,0
20250311,144100,651083080,8850,8850,8850,8850,105
20250311,144000,650153830,8830,8830,8830,8830,0
20250311,143900,650153830,8830,8830,8830,8830,0
20250311,143800,650153830,8830,8830,8830,8830,0
20250311,143700,650153830,8830,8830,8830,8830,0
20250311,143600,650153830,8830,8830,8830,8830,0
20250311,143500,650153830,8830,8860,8860,8830,154
20250311,143400,648792630,8860,8860,8860,8860,0
20250311,143300,648792630,8860,8860,8860,8860,0
20250311,143200,648792630,8860,8840,8860,8840,50
20250311,143100,648350010,8840,8840,8840,8840,0
20250311,143000,648350010,8840,8840,8840,8840,0
20250311,142900,648350010,8840,8840,8840,8840,10
20250311,142800,648261610,8830,8830,8830,8830,0
20250311,142700,648261610,8830,8830,8830,8830,0
20250311,142600,648261610,8830,8830,8830,8830,0
20250311,142500,648261610,8830,8830,8830,8830,31
20250311,142400,647987880,8830,8840,8840,8830,19
20250311,142300,647820080,8840,8840,8840,8840,5
20250311,142200,647775880,8830,8830,8830,8830,50
20250311,142100,647334380,8830,8830,8830,8830,0
20250311,142000,647334380,8830,8830,8830,8830,0
20250311,141900,647334380,8830,8830,8830,8830,0
20250311,141800,647334380,8830,8830,8830,8830,0
20250311,141700,647334380,8830,8830,8830,8830,56
20250311,141600,646839900,8820,8820,8820,8820,100
20250311,141500,645957900,8830,8830,8830,8830,3
20250311,141400,645931410,8820,8820,8820,8820,1
20250311,141300,645922590,8820,8820,8820,8820,0
20250311,141200,645922590,8820,8830,8830,8820,11
20250311,141100,645825470,8830,8830,8830,8830,0
20250311,141000,645825470,8830,8830,8830,8830,23
20250311,140900,645622380,8830,8820,8830,8820,24
20250311,140800,645410660,8820,8820,8820,8820,10
20250311,140700,645322460,8820,8820,8820,8820,1
20250311,140600,645313640,8820,8820,8820,8820,2
20250311,140500,645296000,8820,8820,8820,8820,9
20250311,140400,645216620,8830,8830,8830,8830,240
20250311,140300,643097420,8830,8830,8830,8830,0
20250311,140200,643097420,8830,8830,8830,8830,4
20250311,140100,643062100,8830,8830,8830,8830,0
20250311,140000,643062100,8830,8840,8840,8830,186
20250311,135900,641419440,8850,8850,8850,8850,0
20250311,135800,641419440,8850,8850,8850,8850,0
20250311,135700,641419440,8850,8850,8850,8850,12
20250311,135600,641313240,8850,8850,8850,8850,0
20250311,135500,641313240,8850,8850,8850,8850,0
20250311,135400,641313240,8850,8850,8850,8850,0
20250311,135300,641313240,8850,8850,8850,8850,30
20250311,135200,641047740,8850,8850,8850,8850,1
20250311,135100,641038890,8850,8850,8850,8850,0
20250311,135000,641038890,8850,8850,8850,8850,13
20250311,134900,640923840,8830,8830,8830,8830,0
20250311,134800,640923840,8830,8830,8830,8830,0
20250311,134700,640923840,8830,8830,8830,8830,0
20250311,134600,640923840,8830,8830,8830,8830,100
20250311,134500,640040840,8830,8830,8830,8830,0
20250311,134400,640040840,8830,8830,8830,8830,4
20250311,134300,640005520,8850,8850,8855,8850,309
20250311,134200,637270825,8850,8850,8850,8850,0
20250311,134100,637270825,8850,8850,8850,8850,0
20250311,134000,637270825,8850,8850,8850,8850,1
20250311,133900,637261975,8860,8860,8860,8860,0
20250311,133800,637261975,8860,8860,8860,8860,0
20250311,133700,637261975,8860,8860,8860,8860,0
20250311,133600,637261975,8860,8860,8860,8860,0
20250311,133500,637261975,8860,8860,8860,8860,0
20250311,133400,637261975,8860,8860,8860,8860,0
20250311,133300,637261975,8860,8860,8860,8860,0
20250311,133200,637261975,8860,8860,8860,8860,0
20250311,133100,637261975,8860,8860,8860,8860,0
20250311,133000,637261975,8860,8860,8860,8860,5
20250311,132900,637217675,8860,8860,8860,8860,0
20250311,132800,637217675,8860,8850,8860,8850,11
20250311,132700,637120265,8840,8840,8840,8840,0
20250311,132600,637120265,8840,8840,8840,8840,0
20250311,132500,637120265,8840,8840,8840,8840,29
20250311,132400,636863905,8840,8840,8840,8840,13
20250311,132300,636748985,8840,8840,8840,8840,5
20250311,132200,636704785,8840,8840,8840,8840,0
20250311,132100,636704785,8840,8840,8840,8840,0
20250311,132000,636704785,8840,8840,8840,8840,0
20250311,131900,636704785,8840,8840,8840,8840,2
20250311,131800,636687105,8835,8835,8835,8835,1
20250311,131700,636678270,8840,8840,8840,8840,2
20250311,131600,636660590,8840,8840,8840,8840,3
20250311,131500,636634070,8840,8840,8840,8840,10
20250311,131400,636545670,8835,8835,8835,8835,0
20250311,131300,636545670,8835,8835,8835,8835,0
20250311,131200,636545670,8835,8835,8835,8835,4
20250311,131100,636510330,8830,8830,8830,8830,6
20250311,131000,636457350,8830,8830,8830,8830,45
20250311,130900,636060000,8830,8830,8830,8830,1
20250311,130800,636051170,8820,8820,8820,8820,155
20250311,130700,634684070,8830,8840,8840,8830,184
20250311,130600,633059100,8850,8850,8850,8850,0
20250311,130500,633059100,8850,8850,8850,8850,0
20250311,130400,633059100,8850,8850,8850,8850,0
20250311,130300,633059100,8850,8850,8850,8850,0
20250311,130200,633059100,8850,8850,8850,8850,0
20250311,130100,633059100,8850,8850,8850,8850,10
20250311,130000,632970600,8850,8850,8850,8850,0
20250311,125900,632970600,8850,8860,8860,8850,124
20250311,125800,631873090,8840,8840,8840,8840,0
20250311,125700,631873090,8840,8840,8840,8840,0
20250311,125600,631873090,8840,8840,8840,8840,0
20250311,125500,631873090,8840,8840,8840,8840,0
20250311,125400,631873090,8840,8840,8840,8840,30
20250311,125300,631607890,8830,8830,8830,8830,0
20250311,125200,631607890,8830,8830,8830,8830,0
20250311,125100,631607890,8830,8830,8830,8830,0
20250311,125000,631607890,8830,8830,8830,8830,0
20250311,124900,631607890,8830,8830,8830,8830,0
20250311,124800,631607890,8830,8830,8830,8830,0
20250311,124700,631607890,8830,8830,8830,8830,0
20250311,124600,631607890,8830,8840,8870,8830,300
20250311,124500,628950070,8840,8840,8840,8840,7
20250311,124400,628888190,8840,8840,8840,8840,0
20250311,124300,628888190,8840,8840,8840,8840,0
20250311,124200,628888190,8840,8840,8840,8840,0
20250311,124100,628888190,8840,8840,8840,8840,0
20250311,124000,628888190,8840,8840,8840,8840,586
20250311,123900,623707950,8850,8850,8850,8850,0
20250311,123800,623707950,8850,8850,8850,8850,10
20250311,123700,623619450,8850,8850,8850,8850,3
20250311,123600,623592900,8840,8840,8840,8840,0
20250311,123500,623592900,8840,8840,8840,8840,44
20250311,123400,623203940,8840,8840,8840,8840,0
20250311,123300,623203940,8840,8840,8840,8840,0
20250311,123200,623203940,8840,8860,8860,8840,3965
20250311,123100,588151000,8850,8850,8850,8850,0
20250311,123000,588151000,8850,8850,8850,8850,15
20250311,122900,588018250,8840,8840,8840,8840,5
20250311,122800,587974050,8840,8840,8840,8840,4
20250311,122700,587938690,8840,8840,8840,8840,1
20250311,122600,587929850,8840,8840,8840,8840,4
20250311,122500,587894490,8850,8850,8850,8850,1
20250311,122400,587885640,8840,8840,8840,8840,0
20250311,122300,587885640,8840,8840,8840,8840,0
20250311,122200,587885640,8840,8840,8840,8840,0
20250311,122100,587885640,8840,8850,8850,8840,2550
20250311,122000,565343140,8850,8850,8850,8850,0
20250311,121900,565343140,8850,8850,8850,8850,15
20250311,121800,565210390,8840,8840,8840,8840,0
20250311,121700,565210390,8840,8835,8840,8835,131
20250311,121600,564052570,8835,8835,8835,8835,20
20250311,121500,563875870,8840,8840,8840,8840,0
20250311,121400,563875870,8840,8840,8840,8840,1
20250311,121300,563867030,8840,8840,8840,8840,0
20250311,121200,563867030,8840,8840,8840,8840,2
20250311,121100,563849350,8830,8830,8830,8830,0
20250311,121000,563849350,8830,8830,8830,8830,2
20250311,120900,563831690,8830,8830,8830,8830,1
20250311,120800,563822860,8820,8820,8820,8820,71
20250311,120700,563196640,8820,8820,8820,8820,2
20250311,120600,563179000,8820,8810,8820,8810,118
20250311,120500,562139340,8820,8820,8820,8820,15
20250311,120400,562007040,8810,8810,8810,8810,0
20250311,120300,562007040,8810,8810,8810,8810,5
20250311,120200,561962990,8820,8820,8820,8820,0
20250311,120100,561962990,8820,8820,8820,8820,0
20250311,120000,561962990,8820,8810,8820,8810,10
20250311,115900,561874880,8820,8820,8820,8820,0
20250311,115800,561874880,8820,8810,8820,8810,2
20250311,115700,561857250,8810,8810,8810,8810,0
20250311,115600,561857250,8810,8810,8810,8810,1
20250311,115500,561848440,8820,8820,8820,8820,8
20250311,115400,561777880,8810,8820,8820,8810,7
20250311,115300,561716200,8810,8810,8810,8810,0
20250311,115200,561716200,8810,8810,8810,8810,0
20250311,115100,561716200,8810,8810,8810,8810,10
20250311,115000,561628100,8810,8810,8810,8810,6
20250311,114900,561575240,8810,8810,8810,8810,15
20250311,114800,561443090,8810,8810,8810,8810,11
20250311,114700,561346180,8810,8810,8810,8810,12
20250311,114600,561240460,8810,8810,8810,8810,211
20250311,114500,559381550,8810,8810,8810,8810,11
20250311,114400,559284640,8810,8810,8810,8810,12
20250311,114300,559178920,8810,8810,8810,8810,11
20250311,114200,559082010,8810,8830,8830,8810,507
20250311,114100,554613760,8820,8820,8820,8820,12
20250311,114000,554507920,8820,8820,8820,8820,5
20250311,113900,554463820,8820,8830,8830,8820,16
20250311,113800,554322600,8820,8820,8820,8820,11
20250311,113700,554225580,8820,8820,8820,8820,11
20250311,113600,554128560,8820,8820,8820,8820,0
20250311,113500,554128560,8820,8820,8820,8820,0
20250311,113400,554128560,8820,8820,8820,8820,33
20250311,113300,553837500,8815,8815,8815,8815,1
20250311,113200,553828685,8815,8815,8815,8815,0
20250311,113100,553828685,8815,8815,8815,8815,3
20250311,113000,553802240,8815,8815,8820,8815,20
20250311,112900,553625860,8815,8815,8815,8815,3
20250311,112800,553599415,8815,8820,8820,8815,103
20250311,112700,552690970,8815,8820,8820,8815,10
20250311,112600,552602810,8815,8815,8815,8815,0
20250311,112500,552602810,8815,8815,8815,8815,0
20250311,112400,552602810,8815,8815,8820,8815,81
20250311,112300,551888790,8815,8815,8815,8815,1
20250311,112200,551879975,8820,8820,8820,8820,0
20250311,112100,551879975,8820,8820,8820,8820,3
20250311,112000,551853515,8820,8820,8820,8820,0
20250311,111900,551853515,8820,8820,8820,8820,239
20250311,111800,549745535,8810,8810,8810,8810,0
20250311,111700,549745535,8810,8810,8810,8810,0
20250311,111600,549745535,8810,8810,8810,8810,71
20250311,111500,549120025,8810,8810,8810,8810,20
20250311,111400,548943825,8800,8800,8800,8800,11
20250311,111300,548847025,8810,8810,8810,8810,0
20250311,111200,548847025,8810,8810,8810,8810,0
20250311,111100,548847025,8810,8810,8810,8810,2
20250311,111000,548829405,8800,8800,8800,8800,0
20250311,110900,548829405,8800,8800,8800,8800,1
20250311,110800,548820605,8790,8780,8790,8780,507
20250311,110700,544364165,8780,8780,8780,8780,1
20250311,110600,544355385,8780,8780,8780,8780,0
20250311,110500,544355385,8780,8785,8785,8780,12
20250311,110400,544250020,8780,8780,8780,8780,0
20250311,110300,544250020,8780,8780,8780,8780,0
20250311,110200,544250020,8780,8780,8780,8780,0
20250311,110100,544250020,8780,8780,8780,8780,0
20250311,110000,544250020,8780,8780,8780,8780,0
20250311,105900,544250020,8780,8780,8780,8780,0
20250311,105800,544250020,8780,8780,8780,8780,0
20250311,105700,544250020,8780,8780,8780,8780,0
20250311,105600,544250020,8780,8770,8780,8770,13
20250311,105500,544135910,8770,8770,8770,8770,0
20250311,105400,544135910,8770,8770,8770,8770,0
20250311,105300,544135910,8770,8770,8770,8770,1
20250311,105200,544127140,8770,8770,8770,8770,11
20250311,105100,544030670,8760,8760,8760,8760,9
20250311,105000,543951830,8780,8780,8780,8780,0
20250311,104900,543951830,8780,8750,8780,8750,12
20250311,104800,543846740,8780,8780,8780,8780,0
20250311,104700,543846740,8780,8780,8780,8780,50
20250311,104600,543407740,8780,8780,8780,8780,51
20250311,104500,542959960,8770,8770,8770,8770,0
20250311,104400,542959960,8770,8770,8770,8770,0
20250311,104300,542959960,8770,8770,8770,8770,0
20250311,104200,542959960,8770,8740,8770,8740,4454
20250311,104100,503955480,8730,8730,8730,8730,0
20250311,104000,503955480,8730,8730,8730,8730,9
20250311,103900,503876910,8730,8740,8740,8730,54
20250311,103800,503404990,8730,8730,8730,8730,0
20250311,103700,503404990,8730,8730,8730,8730,1
20250311,103600,503396260,8740,8740,8740,8740,256
20250311,103500,501158820,8740,8740,8740,8740,0
20250311,103400,501158820,8740,8740,8740,8740,0
20250311,103300,501158820,8740,8760,8760,8740,110
20250311,103200,500195410,8760,8750,8760,8750,102
20250311,103100,499301900,8740,8760,8760,8740,11
20250311,103000,499205720,8750,8750,8750,8750,134
20250311,102900,498033220,8750,8740,8750,8740,13
20250311,102800,497919540,8740,8740,8740,8740,10
20250311,102700,497832140,8740,8740,8740,8740,0
20250311,102600,497832140,8740,8740,8740,8740,0
20250311,102500,497832140,8740,8740,8740,8740,1
20250311,102400,497823400,8740,8740,8740,8740,1
20250311,102300,497814660,8740,8740,8740,8740,0
20250311,102200,497814660,8740,8740,8750,8740,55
20250311,102100,497333920,8740,8730,8740,8730,18
20250311,102000,497176680,8720,8740,8740,8720,204
20250311,101900,495395310,8740,8740,8740,8740,1
20250311,101800,495386570,8740,8740,8740,8740,236
20250311,101700,493323930,8750,8780,8780,8750,13
20250311,101600,493210120,8750,8760,8760,8750,1086
20250311,101500,483707320,8760,8760,8760,8760,61
20250311,101400,483172960,8780,8760,8780,8760,111
20250311,101300,482198520,8760,8760,8760,8760,105
20250311,101200,481278720,8760,8760,8760,8760,0
20250311,101100,481278720,8760,8760,8760,8760,1
20250311,101000,481269960,8760,8760,8760,8760,83
20250311,100900,480542880,8760,8760,8760,8760,1
20250311,100800,480534120,8750,8750,8750,8750,0
20250311,100700,480534120,8750,8760,8760,8750,383
20250311,100600,477182500,8770,8780,8780,8770,113
20250311,100500,476191460,8780,8780,8780,8780,0
20250311,100400,476191460,8780,8780,8780,8780,81
20250311,100300,475480280,8780,8790,8790,8780,101
20250311,100200,474592500,8790,8790,8790,8790,0
20250311,100100,474592500,8790,8790,8790,8790,392
20250311,100000,471146820,8780,8780,8780,8780,12
20250311,095900,471041460,8770,8770,8770,8770,25
20250311,095800,470822210,8770,8790,8790,8770,575
20250311,095700,465778700,8790,8810,8810,8790,791
20250311,095600,458818250,8810,8820,8820,8810,14
20250311,095500,458694880,8810,8800,8810,8800,112
20250311,095400,457708260,8800,8800,8800,8800,11
20250311,095300,457611460,8810,8810,8810,8810,0
20250311,095200,457611460,8810,8790,8810,8790,152
20250311,095100,456272590,8770,8740,8770,8720,6750
20250311,095000,397277070,8740,8790,8790,8730,8540
20250311,094900,322471810,8800,8830,8830,8800,508
20250311,094800,317997910,8800,8890,8890,8790,15348
20250311,094700,182604940,8880,8880,8880,8880,0
20250311,094600,182604940,8880,8880,8880,8880,0
20250311,094500,182604940,8880,8880,8880,8880,0
20250311,094400,182604940,8880,8910,8910,8880,32
20250311,094300,182319850,8930,8930,8930,8930,0
20250311,094200,182319850,8930,8930,8930,8930,1
20250311,094100,182310920,8930,8930,8930,8930,0
20250311,094000,182310920,8930,8930,8930,8930,0
20250311,093900,182310920,8930,8930,8930,8930,0
20250311,093800,182310920,8930,8930,8930,8930,2
20250311,093700,182293060,8930,8930,8930,8930,12
20250311,093600,182185900,8930,8930,8930,8930,0
20250311,093500,182185900,8930,8930,8930,8910,5
20250311,093400,182141270,8920,8910,8920,8910,550
20250311,093300,177237030,8910,8910,8910,8910,1298
20250311,093200,165671850,8910,8880,8910,8880,426
20250311,093100,161888940,8890,8890,8890,8890,3
20250311,093000,161862270,8890,8890,8890,8890,2
20250311,092900,161844490,8890,8890,8890,8890,1
20250311,092800,161835600,8890,8900,8900,8890,171
20250311,092700,160315390,8920,8920,8920,8920,2
20250311,092600,160297550,8920,8920,8920,8920,0
20250311,092500,160297550,8920,8920,8920,8920,0
20250311,092400,160297550,8920,8920,8920,8920,1
20250311,092300,160288630,8920,8920,8920,8920,0
20250311,092200,160288630,8920,8920,8920,8920,0
20250311,092100,160288630,8920,8920,8920,8920,5
20250311,092000,160244030,8920,8920,8920,8920,1
20250311,091900,160235110,8920,8920,8920,8920,0
20250311,091800,160235110,8920,8920,8920,8920,1
20250311,091700,160226190,8920,8850,8920,8850,619
20250311,091600,154722920,8840,8850,8850,8840,2414
20250311,091500,133360020,8840,8840,8840,8840,110
20250311,091400,132387620,8880,8920,8920,8800,3677
20250311,091300,99806380,8920,8920,8920,8920,0
20250311,091200,99806380,8920,8940,8940,8920,167
20250311,091100,98315110,8950,8960,8960,8950,502
20250311,091000,93822200,8970,8970,8970,8970,0
20250311,090900,93822200,8970,8970,8970,8970,0
20250311,090800,93822200,8970,8970,8980,8970,3
20250311,090700,93795280,8940,8930,8950,8930,1023
20250311,090600,84647660,8930,8920,8940,8920,2171
20250311,090500,65257310,8920,8950,8950,8920,12
20250311,090400,65149940,8920,8950,8950,8920,1100
20250311,090300,55307940,8970,8910,8970,8900,2290
20250311,090200,34800190,8910,8900,8910,8900,70
20250311,090100,34177090,8900,8920,8920,8900,844
20250311,090000,26659620,8920,8970,8970,8920,2974
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193100 683749520 8830 8830 8830 8830 896
3 20250311 193000 683749520 8830 8830 8830 8830 0
4 20250311 192900 683749520 8830 8830 8830 8830 0
5 20250311 192800 683749520 8830 8830 8830 8830 0
6 20250311 192700 683749520 8830 8830 8830 8830 0
7 20250311 192600 683749520 8830 8830 8830 8830 0
8 20250311 192500 683749520 8830 8830 8830 8830 0
9 20250311 192400 683749520 8830 8830 8830 8830 0
10 20250311 192300 683749520 8830 8830 8830 8830 0
11 20250311 192200 683749520 8830 8830 8830 8830 0
12 20250311 192100 683749520 8830 8830 8830 8830 0
13 20250311 192000 683749520 8830 8830 8830 8830 0
14 20250311 191900 683749520 8830 8830 8830 8830 0
15 20250311 191800 683749520 8830 8830 8830 8830 0
16 20250311 191700 683749520 8830 8830 8830 8830 0
17 20250311 191600 683749520 8830 8830 8830 8830 0
18 20250311 191500 683749520 8830 8830 8830 8830 0
19 20250311 191400 683749520 8830 8830 8830 8830 0
20 20250311 191300 683749520 8830 8830 8830 8830 0
21 20250311 191200 683749520 8830 8830 8830 8830 0
22 20250311 191100 683749520 8830 8830 8830 8830 0
23 20250311 191000 683749520 8830 8830 8830 8830 0
24 20250311 190900 683749520 8830 8830 8830 8830 0
25 20250311 190800 683749520 8830 8830 8830 8830 0
26 20250311 190700 683749520 8830 8830 8830 8830 0
27 20250311 190600 683749520 8830 8830 8830 8830 0
28 20250311 190500 683749520 8830 8830 8830 8830 0
29 20250311 190400 683749520 8830 8830 8830 8830 0
30 20250311 190300 683749520 8830 8830 8830 8830 0
31 20250311 190200 683749520 8830 8830 8830 8830 0
32 20250311 190100 683749520 8830 8830 8830 8830 896
33 20250311 190000 683749520 8830 8830 8830 8830 0
34 20250311 185900 683749520 8830 8830 8830 8830 0
35 20250311 185800 683749520 8830 8830 8830 8830 0
36 20250311 185700 683749520 8830 8830 8830 8830 0
37 20250311 185600 683749520 8830 8830 8830 8830 0
38 20250311 185500 683749520 8830 8830 8830 8830 0
39 20250311 185400 683749520 8830 8830 8830 8830 0
40 20250311 185300 683749520 8830 8830 8830 8830 0
41 20250311 185200 683749520 8830 8830 8830 8830 0
42 20250311 185100 683749520 8830 8830 8830 8830 0
43 20250311 185000 683749520 8830 8830 8830 8830 0
44 20250311 184900 683749520 8830 8830 8830 8830 0
45 20250311 184800 683749520 8830 8830 8830 8830 0
46 20250311 184700 683749520 8830 8830 8830 8830 0
47 20250311 184600 683749520 8830 8830 8830 8830 0
48 20250311 184500 683749520 8830 8830 8830 8830 0
49 20250311 184400 683749520 8830 8830 8830 8830 0
50 20250311 184300 683749520 8830 8830 8830 8830 0
51 20250311 184200 683749520 8830 8830 8830 8830 0
52 20250311 184100 683749520 8830 8830 8830 8830 0
53 20250311 184000 683749520 8830 8830 8830 8830 0
54 20250311 183900 683749520 8830 8830 8830 8830 0
55 20250311 183800 683749520 8830 8830 8830 8830 0
56 20250311 183700 683749520 8830 8830 8830 8830 0
57 20250311 183600 683749520 8830 8830 8830 8830 0
58 20250311 183500 683749520 8830 8830 8830 8830 0
59 20250311 183400 683749520 8830 8830 8830 8830 0
60 20250311 183300 683749520 8830 8830 8830 8830 0
61 20250311 183200 683749520 8830 8830 8830 8830 0
62 20250311 183100 683749520 8830 8830 8830 8830 896
63 20250311 183000 683749520 8830 8830 8830 8830 0
64 20250311 182900 683749520 8830 8830 8830 8830 0
65 20250311 182800 683749520 8830 8830 8830 8830 0
66 20250311 182700 683749520 8830 8830 8830 8830 0
67 20250311 182600 683749520 8830 8830 8830 8830 0
68 20250311 182500 683749520 8830 8830 8830 8830 0
69 20250311 182400 683749520 8830 8830 8830 8830 0
70 20250311 182300 683749520 8830 8830 8830 8830 0
71 20250311 182200 683749520 8830 8830 8830 8830 0
72 20250311 182100 683749520 8830 8830 8830 8830 0
73 20250311 182000 683749520 8830 8830 8830 8830 0
74 20250311 181900 683749520 8830 8830 8830 8830 0
75 20250311 181800 683749520 8830 8830 8830 8830 0
76 20250311 181700 683749520 8830 8830 8830 8830 0
77 20250311 181600 683749520 8830 8830 8830 8830 0
78 20250311 181500 683749520 8830 8830 8830 8830 0
79 20250311 181400 683749520 8830 8830 8830 8830 0
80 20250311 181300 683749520 8830 8830 8830 8830 0
81 20250311 181200 683749520 8830 8830 8830 8830 0
82 20250311 181100 683749520 8830 8830 8830 8830 0
83 20250311 181000 683749520 8830 8830 8830 8830 0
84 20250311 180900 683749520 8830 8830 8830 8830 0
85 20250311 180800 683749520 8830 8830 8830 8830 0
86 20250311 180700 683749520 8830 8830 8830 8830 0
87 20250311 180600 683749520 8830 8830 8830 8830 0
88 20250311 180500 683749520 8830 8830 8830 8830 0
89 20250311 180400 683749520 8830 8830 8830 8830 0
90 20250311 180300 683749520 8830 8830 8830 8830 0
91 20250311 180200 683749520 8830 8830 8830 8830 0
92 20250311 180100 683749520 8830 8830 8830 8830 896
93 20250311 180000 683749520 8830 8830 8830 8830 0
94 20250311 175900 683749520 8830 8830 8830 8830 0
95 20250311 175800 683749520 8830 8830 8830 8830 0
96 20250311 175700 683749520 8830 8830 8830 8830 0
97 20250311 175600 683749520 8830 8830 8830 8830 0
98 20250311 175500 683749520 8830 8830 8830 8830 0
99 20250311 175400 683749520 8830 8830 8830 8830 0
100 20250311 175300 683749520 8830 8830 8830 8830 0
101 20250311 175200 683749520 8830 8830 8830 8830 0
102 20250311 175100 683749520 8830 8830 8830 8830 0
103 20250311 175000 683749520 8830 8830 8830 8830 0
104 20250311 174900 683749520 8830 8830 8830 8830 0
105 20250311 174800 683749520 8830 8830 8830 8830 0
106 20250311 174700 683749520 8830 8830 8830 8830 0
107 20250311 174600 683749520 8830 8830 8830 8830 0
108 20250311 174500 683749520 8830 8830 8830 8830 0
109 20250311 174400 683749520 8830 8830 8830 8830 0
110 20250311 174300 683749520 8830 8830 8830 8830 0
111 20250311 174200 683749520 8830 8830 8830 8830 0
112 20250311 174100 683749520 8830 8830 8830 8830 0
113 20250311 174000 683749520 8830 8830 8830 8830 0
114 20250311 173900 683749520 8830 8830 8830 8830 0
115 20250311 173800 683749520 8830 8830 8830 8830 0
116 20250311 173700 683749520 8830 8830 8830 8830 0
117 20250311 173600 683749520 8830 8830 8830 8830 0
118 20250311 173500 683749520 8830 8830 8830 8830 0
119 20250311 173400 683749520 8830 8830 8830 8830 0
120 20250311 173300 683749520 8830 8830 8830 8830 0
121 20250311 173200 683749520 8830 8830 8830 8830 0
122 20250311 173100 683749520 8830 8830 8830 8830 896
123 20250311 173000 683749520 8830 8830 8830 8830 0
124 20250311 172900 683749520 8830 8830 8830 8830 0
125 20250311 172800 683749520 8830 8830 8830 8830 0
126 20250311 172700 683749520 8830 8830 8830 8830 0
127 20250311 172600 683749520 8830 8830 8830 8830 0
128 20250311 172500 683749520 8830 8830 8830 8830 0
129 20250311 172400 683749520 8830 8830 8830 8830 0
130 20250311 172300 683749520 8830 8830 8830 8830 0
131 20250311 172200 683749520 8830 8830 8830 8830 0
132 20250311 172100 683749520 8830 8830 8830 8830 0
133 20250311 172000 683749520 8830 8830 8830 8830 0
134 20250311 171900 683749520 8830 8830 8830 8830 0
135 20250311 171800 683749520 8830 8830 8830 8830 0
136 20250311 171700 683749520 8830 8830 8830 8830 0
137 20250311 171600 683749520 8830 8830 8830 8830 0
138 20250311 171500 683749520 8830 8830 8830 8830 0
139 20250311 171400 683749520 8830 8830 8830 8830 0
140 20250311 171300 683749520 8830 8830 8830 8830 0
141 20250311 171200 683749520 8830 8830 8830 8830 0
142 20250311 171100 683749520 8830 8830 8830 8830 0
143 20250311 171000 683749520 8830 8830 8830 8830 0
144 20250311 170900 683749520 8830 8830 8830 8830 0
145 20250311 170800 683749520 8830 8830 8830 8830 0
146 20250311 170700 683749520 8830 8830 8830 8830 0
147 20250311 170600 683749520 8830 8830 8830 8830 0
148 20250311 170500 683749520 8830 8830 8830 8830 0
149 20250311 170400 683749520 8830 8830 8830 8830 0
150 20250311 170300 683749520 8830 8830 8830 8830 0
151 20250311 170200 683749520 8830 8830 8830 8830 0
152 20250311 170100 683749520 8830 8830 8830 8830 896
153 20250311 170000 683749520 8830 8830 8830 8830 0
154 20250311 165900 683749520 8830 8830 8830 8830 0
155 20250311 165800 683749520 8830 8830 8830 8830 0
156 20250311 165700 683749520 8830 8830 8830 8830 0
157 20250311 165600 683749520 8830 8830 8830 8830 0
158 20250311 165500 683749520 8830 8830 8830 8830 0
159 20250311 165400 683749520 8830 8830 8830 8830 0
160 20250311 165300 683749520 8830 8830 8830 8830 0
161 20250311 165200 683749520 8830 8830 8830 8830 0
162 20250311 165100 683749520 8830 8830 8830 8830 0
163 20250311 165000 683749520 8830 8830 8830 8830 0
164 20250311 164900 683749520 8830 8830 8830 8830 0
165 20250311 164800 683749520 8830 8830 8830 8830 0
166 20250311 164700 683749520 8830 8830 8830 8830 0
167 20250311 164600 683749520 8830 8830 8830 8830 0
168 20250311 164500 683749520 8830 8830 8830 8830 0
169 20250311 164400 683749520 8830 8830 8830 8830 0
170 20250311 164300 683749520 8830 8830 8830 8830 0
171 20250311 164200 683749520 8830 8830 8830 8830 0
172 20250311 164100 683749520 8830 8830 8830 8830 0
173 20250311 164000 683749520 8830 8830 8830 8830 0
174 20250311 163900 683749520 8830 8830 8830 8830 0
175 20250311 163800 683749520 8830 8830 8830 8830 0
176 20250311 163700 683749520 8830 8830 8830 8830 0
177 20250311 163600 683749520 8830 8830 8830 8830 0
178 20250311 163500 683749520 8830 8830 8830 8830 0
179 20250311 163400 683749520 8830 8830 8830 8830 0
180 20250311 163300 683749520 8830 8830 8830 8830 0
181 20250311 163200 683749520 8830 8830 8830 8830 0
182 20250311 163100 683749520 8830 8830 8830 8830 896
183 20250311 163000 683749520 8830 8830 8830 8830 0
184 20250311 162900 683749520 8830 8830 8830 8830 0
185 20250311 162800 683749520 8830 8830 8830 8830 0
186 20250311 162700 683749520 8830 8830 8830 8830 0
187 20250311 162600 683749520 8830 8830 8830 8830 0
188 20250311 162500 683749520 8830 8830 8830 8830 0
189 20250311 162400 683749520 8830 8830 8830 8830 0
190 20250311 162300 683749520 8830 8830 8830 8830 0
191 20250311 162200 683749520 8830 8830 8830 8830 0
192 20250311 162100 683749520 8830 8830 8830 8830 0
193 20250311 162000 683749520 8830 8830 8830 8830 0
194 20250311 161900 683749520 8830 8830 8830 8830 0
195 20250311 161800 683749520 8830 8830 8830 8830 0
196 20250311 161700 683749520 8830 8830 8830 8830 0
197 20250311 161600 683749520 8830 8830 8830 8830 0
198 20250311 161500 683749520 8830 8830 8830 8830 0
199 20250311 161400 683749520 8830 8830 8830 8830 0
200 20250311 161300 683749520 8830 8830 8830 8830 0
201 20250311 161200 683749520 8830 8830 8830 8830 0
202 20250311 161100 683749520 8830 8830 8830 8830 0
203 20250311 161000 683749520 8830 8830 8830 8830 0
204 20250311 160900 683749520 8830 8830 8830 8830 0
205 20250311 160800 683749520 8830 8830 8830 8830 0
206 20250311 160700 683749520 8830 8830 8830 8830 0
207 20250311 160600 683749520 8830 8830 8830 8830 0
208 20250311 160500 683749520 8830 8830 8830 8830 0
209 20250311 160400 683749520 8830 8830 8830 8830 0
210 20250311 160300 683749520 8830 8830 8830 8830 0
211 20250311 160200 683749520 8830 8830 8830 8830 0
212 20250311 160100 683749520 8830 8830 8830 8830 896
213 20250311 160000 683749520 8830 8830 8830 8830 0
214 20250311 155900 683749520 8830 8830 8830 8830 0
215 20250311 155800 683749520 8830 8830 8830 8830 0
216 20250311 155700 683749520 8830 8830 8830 8830 0
217 20250311 155600 683749520 8830 8830 8830 8830 0
218 20250311 155500 683749520 8830 8830 8830 8830 0
219 20250311 155400 683749520 8830 8830 8830 8830 0
220 20250311 155300 683749520 8830 8830 8830 8830 0
221 20250311 155200 683749520 8830 8830 8830 8830 0
222 20250311 155100 683749520 8830 8830 8830 8830 0
223 20250311 155000 683749520 8830 8830 8830 8830 0
224 20250311 154900 683749520 8830 8830 8830 8830 0
225 20250311 154800 683749520 8830 8830 8830 8830 0
226 20250311 154700 683749520 8830 8830 8830 8830 0
227 20250311 154600 683749520 8830 8830 8830 8830 0
228 20250311 154500 683749520 8830 8830 8830 8830 0
229 20250311 154400 683749520 8830 8830 8830 8830 0
230 20250311 154300 683749520 8830 8830 8830 8830 0
231 20250311 154200 683749520 8830 8830 8830 8830 0
232 20250311 154100 683749520 8830 8830 8830 8830 0
233 20250311 154000 683749520 8830 8830 8830 8830 0
234 20250311 153900 683749520 8830 8830 8830 8830 0
235 20250311 153800 683749520 8830 8830 8830 8830 0
236 20250311 153700 683749520 8830 8830 8830 8830 0
237 20250311 153600 683749520 8830 8830 8830 8830 0
238 20250311 153500 683749520 8830 8830 8830 8830 0
239 20250311 153400 683749520 8830 8830 8830 8830 0
240 20250311 153300 683749520 8830 8830 8830 8830 0
241 20250311 153200 683749520 8830 8830 8830 8830 0
242 20250311 153100 683749520 8830 8830 8830 8830 896
243 20250311 153000 683749520 8830 8830 8830 8830 896
244 20250311 152900 675837840 8810 8810 8810 8810 0
245 20250311 152800 675837840 8810 8810 8810 8810 0
246 20250311 152700 675837840 8810 8810 8810 8810 0
247 20250311 152600 675837840 8810 8810 8810 8810 0
248 20250311 152500 675837840 8810 8810 8810 8810 0
249 20250311 152400 675837840 8810 8810 8810 8810 0
250 20250311 152300 675837840 8810 8810 8810 8810 0
251 20250311 152200 675837840 8810 8810 8810 8810 0
252 20250311 152100 675837840 8810 8810 8810 8810 0
253 20250311 152000 675837840 8810 8810 8810 8810 0
254 20250311 151900 675837840 8810 8820 8830 8810 565
255 20250311 151800 670855050 8830 8830 8830 8830 18
256 20250311 151700 670696110 8830 8830 8840 8830 424
257 20250311 151600 666951670 8830 8830 8830 8830 186
258 20250311 151500 665309290 8840 8830 8840 8830 596
259 20250311 151400 660043640 8830 8820 8830 8820 109
260 20250311 151300 659082240 8830 8850 8850 8830 367
261 20250311 151200 655841000 8840 8840 8840 8840 0
262 20250311 151100 655841000 8840 8840 8840 8840 31
263 20250311 151000 655566960 8840 8840 8840 8840 0
264 20250311 150900 655566960 8840 8840 8840 8840 19
265 20250311 150800 655399000 8830 8830 8830 8830 6
266 20250311 150700 655346020 8840 8840 8840 8840 34
267 20250311 150600 655045460 8830 8830 8830 8830 0
268 20250311 150500 655045460 8830 8830 8830 8830 7
269 20250311 150400 654983650 8840 8830 8840 8830 39
270 20250311 150300 654638950 8840 8830 8840 8830 10
271 20250311 150200 654550640 8830 8830 8840 8830 60
272 20250311 150100 654020790 8830 8830 8830 8830 1
273 20250311 150000 654011960 8840 8840 8840 8840 118
274 20250311 145900 652968840 8850 8850 8850 8850 15
275 20250311 145800 652836090 8850 8850 8850 8850 32
276 20250311 145700 652552890 8860 8860 8860 8860 0
277 20250311 145600 652552890 8860 8860 8860 8860 0
278 20250311 145500 652552890 8860 8860 8860 8860 0
279 20250311 145400 652552890 8860 8860 8860 8860 0
280 20250311 145300 652552890 8860 8860 8860 8860 0
281 20250311 145200 652552890 8860 8860 8860 8860 0
282 20250311 145100 652552890 8860 8860 8860 8860 0
283 20250311 145000 652552890 8860 8860 8860 8860 0
284 20250311 144900 652552890 8860 8860 8860 8860 0
285 20250311 144800 652552890 8860 8860 8860 8860 0
286 20250311 144700 652552890 8860 8860 8860 8860 0
287 20250311 144600 652552890 8860 8860 8860 8860 0
288 20250311 144500 652552890 8860 8860 8860 8860 71
289 20250311 144400 651923830 8850 8850 8850 8850 0
290 20250311 144300 651923830 8850 8850 8850 8850 95
291 20250311 144200 651083080 8850 8850 8850 8850 0
292 20250311 144100 651083080 8850 8850 8850 8850 105
293 20250311 144000 650153830 8830 8830 8830 8830 0
294 20250311 143900 650153830 8830 8830 8830 8830 0
295 20250311 143800 650153830 8830 8830 8830 8830 0
296 20250311 143700 650153830 8830 8830 8830 8830 0
297 20250311 143600 650153830 8830 8830 8830 8830 0
298 20250311 143500 650153830 8830 8860 8860 8830 154
299 20250311 143400 648792630 8860 8860 8860 8860 0
300 20250311 143300 648792630 8860 8860 8860 8860 0
301 20250311 143200 648792630 8860 8840 8860 8840 50
302 20250311 143100 648350010 8840 8840 8840 8840 0
303 20250311 143000 648350010 8840 8840 8840 8840 0
304 20250311 142900 648350010 8840 8840 8840 8840 10
305 20250311 142800 648261610 8830 8830 8830 8830 0
306 20250311 142700 648261610 8830 8830 8830 8830 0
307 20250311 142600 648261610 8830 8830 8830 8830 0
308 20250311 142500 648261610 8830 8830 8830 8830 31
309 20250311 142400 647987880 8830 8840 8840 8830 19
310 20250311 142300 647820080 8840 8840 8840 8840 5
311 20250311 142200 647775880 8830 8830 8830 8830 50
312 20250311 142100 647334380 8830 8830 8830 8830 0
313 20250311 142000 647334380 8830 8830 8830 8830 0
314 20250311 141900 647334380 8830 8830 8830 8830 0
315 20250311 141800 647334380 8830 8830 8830 8830 0
316 20250311 141700 647334380 8830 8830 8830 8830 56
317 20250311 141600 646839900 8820 8820 8820 8820 100
318 20250311 141500 645957900 8830 8830 8830 8830 3
319 20250311 141400 645931410 8820 8820 8820 8820 1
320 20250311 141300 645922590 8820 8820 8820 8820 0
321 20250311 141200 645922590 8820 8830 8830 8820 11
322 20250311 141100 645825470 8830 8830 8830 8830 0
323 20250311 141000 645825470 8830 8830 8830 8830 23
324 20250311 140900 645622380 8830 8820 8830 8820 24
325 20250311 140800 645410660 8820 8820 8820 8820 10
326 20250311 140700 645322460 8820 8820 8820 8820 1
327 20250311 140600 645313640 8820 8820 8820 8820 2
328 20250311 140500 645296000 8820 8820 8820 8820 9
329 20250311 140400 645216620 8830 8830 8830 8830 240
330 20250311 140300 643097420 8830 8830 8830 8830 0
331 20250311 140200 643097420 8830 8830 8830 8830 4
332 20250311 140100 643062100 8830 8830 8830 8830 0
333 20250311 140000 643062100 8830 8840 8840 8830 186
334 20250311 135900 641419440 8850 8850 8850 8850 0
335 20250311 135800 641419440 8850 8850 8850 8850 0
336 20250311 135700 641419440 8850 8850 8850 8850 12
337 20250311 135600 641313240 8850 8850 8850 8850 0
338 20250311 135500 641313240 8850 8850 8850 8850 0
339 20250311 135400 641313240 8850 8850 8850 8850 0
340 20250311 135300 641313240 8850 8850 8850 8850 30
341 20250311 135200 641047740 8850 8850 8850 8850 1
342 20250311 135100 641038890 8850 8850 8850 8850 0
343 20250311 135000 641038890 8850 8850 8850 8850 13
344 20250311 134900 640923840 8830 8830 8830 8830 0
345 20250311 134800 640923840 8830 8830 8830 8830 0
346 20250311 134700 640923840 8830 8830 8830 8830 0
347 20250311 134600 640923840 8830 8830 8830 8830 100
348 20250311 134500 640040840 8830 8830 8830 8830 0
349 20250311 134400 640040840 8830 8830 8830 8830 4
350 20250311 134300 640005520 8850 8850 8855 8850 309
351 20250311 134200 637270825 8850 8850 8850 8850 0
352 20250311 134100 637270825 8850 8850 8850 8850 0
353 20250311 134000 637270825 8850 8850 8850 8850 1
354 20250311 133900 637261975 8860 8860 8860 8860 0
355 20250311 133800 637261975 8860 8860 8860 8860 0
356 20250311 133700 637261975 8860 8860 8860 8860 0
357 20250311 133600 637261975 8860 8860 8860 8860 0
358 20250311 133500 637261975 8860 8860 8860 8860 0
359 20250311 133400 637261975 8860 8860 8860 8860 0
360 20250311 133300 637261975 8860 8860 8860 8860 0
361 20250311 133200 637261975 8860 8860 8860 8860 0
362 20250311 133100 637261975 8860 8860 8860 8860 0
363 20250311 133000 637261975 8860 8860 8860 8860 5
364 20250311 132900 637217675 8860 8860 8860 8860 0
365 20250311 132800 637217675 8860 8850 8860 8850 11
366 20250311 132700 637120265 8840 8840 8840 8840 0
367 20250311 132600 637120265 8840 8840 8840 8840 0
368 20250311 132500 637120265 8840 8840 8840 8840 29
369 20250311 132400 636863905 8840 8840 8840 8840 13
370 20250311 132300 636748985 8840 8840 8840 8840 5
371 20250311 132200 636704785 8840 8840 8840 8840 0
372 20250311 132100 636704785 8840 8840 8840 8840 0
373 20250311 132000 636704785 8840 8840 8840 8840 0
374 20250311 131900 636704785 8840 8840 8840 8840 2
375 20250311 131800 636687105 8835 8835 8835 8835 1
376 20250311 131700 636678270 8840 8840 8840 8840 2
377 20250311 131600 636660590 8840 8840 8840 8840 3
378 20250311 131500 636634070 8840 8840 8840 8840 10
379 20250311 131400 636545670 8835 8835 8835 8835 0
380 20250311 131300 636545670 8835 8835 8835 8835 0
381 20250311 131200 636545670 8835 8835 8835 8835 4
382 20250311 131100 636510330 8830 8830 8830 8830 6
383 20250311 131000 636457350 8830 8830 8830 8830 45
384 20250311 130900 636060000 8830 8830 8830 8830 1
385 20250311 130800 636051170 8820 8820 8820 8820 155
386 20250311 130700 634684070 8830 8840 8840 8830 184
387 20250311 130600 633059100 8850 8850 8850 8850 0
388 20250311 130500 633059100 8850 8850 8850 8850 0
389 20250311 130400 633059100 8850 8850 8850 8850 0
390 20250311 130300 633059100 8850 8850 8850 8850 0
391 20250311 130200 633059100 8850 8850 8850 8850 0
392 20250311 130100 633059100 8850 8850 8850 8850 10
393 20250311 130000 632970600 8850 8850 8850 8850 0
394 20250311 125900 632970600 8850 8860 8860 8850 124
395 20250311 125800 631873090 8840 8840 8840 8840 0
396 20250311 125700 631873090 8840 8840 8840 8840 0
397 20250311 125600 631873090 8840 8840 8840 8840 0
398 20250311 125500 631873090 8840 8840 8840 8840 0
399 20250311 125400 631873090 8840 8840 8840 8840 30
400 20250311 125300 631607890 8830 8830 8830 8830 0
401 20250311 125200 631607890 8830 8830 8830 8830 0
402 20250311 125100 631607890 8830 8830 8830 8830 0
403 20250311 125000 631607890 8830 8830 8830 8830 0
404 20250311 124900 631607890 8830 8830 8830 8830 0
405 20250311 124800 631607890 8830 8830 8830 8830 0
406 20250311 124700 631607890 8830 8830 8830 8830 0
407 20250311 124600 631607890 8830 8840 8870 8830 300
408 20250311 124500 628950070 8840 8840 8840 8840 7
409 20250311 124400 628888190 8840 8840 8840 8840 0
410 20250311 124300 628888190 8840 8840 8840 8840 0
411 20250311 124200 628888190 8840 8840 8840 8840 0
412 20250311 124100 628888190 8840 8840 8840 8840 0
413 20250311 124000 628888190 8840 8840 8840 8840 586
414 20250311 123900 623707950 8850 8850 8850 8850 0
415 20250311 123800 623707950 8850 8850 8850 8850 10
416 20250311 123700 623619450 8850 8850 8850 8850 3
417 20250311 123600 623592900 8840 8840 8840 8840 0
418 20250311 123500 623592900 8840 8840 8840 8840 44
419 20250311 123400 623203940 8840 8840 8840 8840 0
420 20250311 123300 623203940 8840 8840 8840 8840 0
421 20250311 123200 623203940 8840 8860 8860 8840 3965
422 20250311 123100 588151000 8850 8850 8850 8850 0
423 20250311 123000 588151000 8850 8850 8850 8850 15
424 20250311 122900 588018250 8840 8840 8840 8840 5
425 20250311 122800 587974050 8840 8840 8840 8840 4
426 20250311 122700 587938690 8840 8840 8840 8840 1
427 20250311 122600 587929850 8840 8840 8840 8840 4
428 20250311 122500 587894490 8850 8850 8850 8850 1
429 20250311 122400 587885640 8840 8840 8840 8840 0
430 20250311 122300 587885640 8840 8840 8840 8840 0
431 20250311 122200 587885640 8840 8840 8840 8840 0
432 20250311 122100 587885640 8840 8850 8850 8840 2550
433 20250311 122000 565343140 8850 8850 8850 8850 0
434 20250311 121900 565343140 8850 8850 8850 8850 15
435 20250311 121800 565210390 8840 8840 8840 8840 0
436 20250311 121700 565210390 8840 8835 8840 8835 131
437 20250311 121600 564052570 8835 8835 8835 8835 20
438 20250311 121500 563875870 8840 8840 8840 8840 0
439 20250311 121400 563875870 8840 8840 8840 8840 1
440 20250311 121300 563867030 8840 8840 8840 8840 0
441 20250311 121200 563867030 8840 8840 8840 8840 2
442 20250311 121100 563849350 8830 8830 8830 8830 0
443 20250311 121000 563849350 8830 8830 8830 8830 2
444 20250311 120900 563831690 8830 8830 8830 8830 1
445 20250311 120800 563822860 8820 8820 8820 8820 71
446 20250311 120700 563196640 8820 8820 8820 8820 2
447 20250311 120600 563179000 8820 8810 8820 8810 118
448 20250311 120500 562139340 8820 8820 8820 8820 15
449 20250311 120400 562007040 8810 8810 8810 8810 0
450 20250311 120300 562007040 8810 8810 8810 8810 5
451 20250311 120200 561962990 8820 8820 8820 8820 0
452 20250311 120100 561962990 8820 8820 8820 8820 0
453 20250311 120000 561962990 8820 8810 8820 8810 10
454 20250311 115900 561874880 8820 8820 8820 8820 0
455 20250311 115800 561874880 8820 8810 8820 8810 2
456 20250311 115700 561857250 8810 8810 8810 8810 0
457 20250311 115600 561857250 8810 8810 8810 8810 1
458 20250311 115500 561848440 8820 8820 8820 8820 8
459 20250311 115400 561777880 8810 8820 8820 8810 7
460 20250311 115300 561716200 8810 8810 8810 8810 0
461 20250311 115200 561716200 8810 8810 8810 8810 0
462 20250311 115100 561716200 8810 8810 8810 8810 10
463 20250311 115000 561628100 8810 8810 8810 8810 6
464 20250311 114900 561575240 8810 8810 8810 8810 15
465 20250311 114800 561443090 8810 8810 8810 8810 11
466 20250311 114700 561346180 8810 8810 8810 8810 12
467 20250311 114600 561240460 8810 8810 8810 8810 211
468 20250311 114500 559381550 8810 8810 8810 8810 11
469 20250311 114400 559284640 8810 8810 8810 8810 12
470 20250311 114300 559178920 8810 8810 8810 8810 11
471 20250311 114200 559082010 8810 8830 8830 8810 507
472 20250311 114100 554613760 8820 8820 8820 8820 12
473 20250311 114000 554507920 8820 8820 8820 8820 5
474 20250311 113900 554463820 8820 8830 8830 8820 16
475 20250311 113800 554322600 8820 8820 8820 8820 11
476 20250311 113700 554225580 8820 8820 8820 8820 11
477 20250311 113600 554128560 8820 8820 8820 8820 0
478 20250311 113500 554128560 8820 8820 8820 8820 0
479 20250311 113400 554128560 8820 8820 8820 8820 33
480 20250311 113300 553837500 8815 8815 8815 8815 1
481 20250311 113200 553828685 8815 8815 8815 8815 0
482 20250311 113100 553828685 8815 8815 8815 8815 3
483 20250311 113000 553802240 8815 8815 8820 8815 20
484 20250311 112900 553625860 8815 8815 8815 8815 3
485 20250311 112800 553599415 8815 8820 8820 8815 103
486 20250311 112700 552690970 8815 8820 8820 8815 10
487 20250311 112600 552602810 8815 8815 8815 8815 0
488 20250311 112500 552602810 8815 8815 8815 8815 0
489 20250311 112400 552602810 8815 8815 8820 8815 81
490 20250311 112300 551888790 8815 8815 8815 8815 1
491 20250311 112200 551879975 8820 8820 8820 8820 0
492 20250311 112100 551879975 8820 8820 8820 8820 3
493 20250311 112000 551853515 8820 8820 8820 8820 0
494 20250311 111900 551853515 8820 8820 8820 8820 239
495 20250311 111800 549745535 8810 8810 8810 8810 0
496 20250311 111700 549745535 8810 8810 8810 8810 0
497 20250311 111600 549745535 8810 8810 8810 8810 71
498 20250311 111500 549120025 8810 8810 8810 8810 20
499 20250311 111400 548943825 8800 8800 8800 8800 11
500 20250311 111300 548847025 8810 8810 8810 8810 0
501 20250311 111200 548847025 8810 8810 8810 8810 0
502 20250311 111100 548847025 8810 8810 8810 8810 2
503 20250311 111000 548829405 8800 8800 8800 8800 0
504 20250311 110900 548829405 8800 8800 8800 8800 1
505 20250311 110800 548820605 8790 8780 8790 8780 507
506 20250311 110700 544364165 8780 8780 8780 8780 1
507 20250311 110600 544355385 8780 8780 8780 8780 0
508 20250311 110500 544355385 8780 8785 8785 8780 12
509 20250311 110400 544250020 8780 8780 8780 8780 0
510 20250311 110300 544250020 8780 8780 8780 8780 0
511 20250311 110200 544250020 8780 8780 8780 8780 0
512 20250311 110100 544250020 8780 8780 8780 8780 0
513 20250311 110000 544250020 8780 8780 8780 8780 0
514 20250311 105900 544250020 8780 8780 8780 8780 0
515 20250311 105800 544250020 8780 8780 8780 8780 0
516 20250311 105700 544250020 8780 8780 8780 8780 0
517 20250311 105600 544250020 8780 8770 8780 8770 13
518 20250311 105500 544135910 8770 8770 8770 8770 0
519 20250311 105400 544135910 8770 8770 8770 8770 0
520 20250311 105300 544135910 8770 8770 8770 8770 1
521 20250311 105200 544127140 8770 8770 8770 8770 11
522 20250311 105100 544030670 8760 8760 8760 8760 9
523 20250311 105000 543951830 8780 8780 8780 8780 0
524 20250311 104900 543951830 8780 8750 8780 8750 12
525 20250311 104800 543846740 8780 8780 8780 8780 0
526 20250311 104700 543846740 8780 8780 8780 8780 50
527 20250311 104600 543407740 8780 8780 8780 8780 51
528 20250311 104500 542959960 8770 8770 8770 8770 0
529 20250311 104400 542959960 8770 8770 8770 8770 0
530 20250311 104300 542959960 8770 8770 8770 8770 0
531 20250311 104200 542959960 8770 8740 8770 8740 4454
532 20250311 104100 503955480 8730 8730 8730 8730 0
533 20250311 104000 503955480 8730 8730 8730 8730 9
534 20250311 103900 503876910 8730 8740 8740 8730 54
535 20250311 103800 503404990 8730 8730 8730 8730 0
536 20250311 103700 503404990 8730 8730 8730 8730 1
537 20250311 103600 503396260 8740 8740 8740 8740 256
538 20250311 103500 501158820 8740 8740 8740 8740 0
539 20250311 103400 501158820 8740 8740 8740 8740 0
540 20250311 103300 501158820 8740 8760 8760 8740 110
541 20250311 103200 500195410 8760 8750 8760 8750 102
542 20250311 103100 499301900 8740 8760 8760 8740 11
543 20250311 103000 499205720 8750 8750 8750 8750 134
544 20250311 102900 498033220 8750 8740 8750 8740 13
545 20250311 102800 497919540 8740 8740 8740 8740 10
546 20250311 102700 497832140 8740 8740 8740 8740 0
547 20250311 102600 497832140 8740 8740 8740 8740 0
548 20250311 102500 497832140 8740 8740 8740 8740 1
549 20250311 102400 497823400 8740 8740 8740 8740 1
550 20250311 102300 497814660 8740 8740 8740 8740 0
551 20250311 102200 497814660 8740 8740 8750 8740 55
552 20250311 102100 497333920 8740 8730 8740 8730 18
553 20250311 102000 497176680 8720 8740 8740 8720 204
554 20250311 101900 495395310 8740 8740 8740 8740 1
555 20250311 101800 495386570 8740 8740 8740 8740 236
556 20250311 101700 493323930 8750 8780 8780 8750 13
557 20250311 101600 493210120 8750 8760 8760 8750 1086
558 20250311 101500 483707320 8760 8760 8760 8760 61
559 20250311 101400 483172960 8780 8760 8780 8760 111
560 20250311 101300 482198520 8760 8760 8760 8760 105
561 20250311 101200 481278720 8760 8760 8760 8760 0
562 20250311 101100 481278720 8760 8760 8760 8760 1
563 20250311 101000 481269960 8760 8760 8760 8760 83
564 20250311 100900 480542880 8760 8760 8760 8760 1
565 20250311 100800 480534120 8750 8750 8750 8750 0
566 20250311 100700 480534120 8750 8760 8760 8750 383
567 20250311 100600 477182500 8770 8780 8780 8770 113
568 20250311 100500 476191460 8780 8780 8780 8780 0
569 20250311 100400 476191460 8780 8780 8780 8780 81
570 20250311 100300 475480280 8780 8790 8790 8780 101
571 20250311 100200 474592500 8790 8790 8790 8790 0
572 20250311 100100 474592500 8790 8790 8790 8790 392
573 20250311 100000 471146820 8780 8780 8780 8780 12
574 20250311 095900 471041460 8770 8770 8770 8770 25
575 20250311 095800 470822210 8770 8790 8790 8770 575
576 20250311 095700 465778700 8790 8810 8810 8790 791
577 20250311 095600 458818250 8810 8820 8820 8810 14
578 20250311 095500 458694880 8810 8800 8810 8800 112
579 20250311 095400 457708260 8800 8800 8800 8800 11
580 20250311 095300 457611460 8810 8810 8810 8810 0
581 20250311 095200 457611460 8810 8790 8810 8790 152
582 20250311 095100 456272590 8770 8740 8770 8720 6750
583 20250311 095000 397277070 8740 8790 8790 8730 8540
584 20250311 094900 322471810 8800 8830 8830 8800 508
585 20250311 094800 317997910 8800 8890 8890 8790 15348
586 20250311 094700 182604940 8880 8880 8880 8880 0
587 20250311 094600 182604940 8880 8880 8880 8880 0
588 20250311 094500 182604940 8880 8880 8880 8880 0
589 20250311 094400 182604940 8880 8910 8910 8880 32
590 20250311 094300 182319850 8930 8930 8930 8930 0
591 20250311 094200 182319850 8930 8930 8930 8930 1
592 20250311 094100 182310920 8930 8930 8930 8930 0
593 20250311 094000 182310920 8930 8930 8930 8930 0
594 20250311 093900 182310920 8930 8930 8930 8930 0
595 20250311 093800 182310920 8930 8930 8930 8930 2
596 20250311 093700 182293060 8930 8930 8930 8930 12
597 20250311 093600 182185900 8930 8930 8930 8930 0
598 20250311 093500 182185900 8930 8930 8930 8910 5
599 20250311 093400 182141270 8920 8910 8920 8910 550
600 20250311 093300 177237030 8910 8910 8910 8910 1298
601 20250311 093200 165671850 8910 8880 8910 8880 426
602 20250311 093100 161888940 8890 8890 8890 8890 3
603 20250311 093000 161862270 8890 8890 8890 8890 2
604 20250311 092900 161844490 8890 8890 8890 8890 1
605 20250311 092800 161835600 8890 8900 8900 8890 171
606 20250311 092700 160315390 8920 8920 8920 8920 2
607 20250311 092600 160297550 8920 8920 8920 8920 0
608 20250311 092500 160297550 8920 8920 8920 8920 0
609 20250311 092400 160297550 8920 8920 8920 8920 1
610 20250311 092300 160288630 8920 8920 8920 8920 0
611 20250311 092200 160288630 8920 8920 8920 8920 0
612 20250311 092100 160288630 8920 8920 8920 8920 5
613 20250311 092000 160244030 8920 8920 8920 8920 1
614 20250311 091900 160235110 8920 8920 8920 8920 0
615 20250311 091800 160235110 8920 8920 8920 8920 1
616 20250311 091700 160226190 8920 8850 8920 8850 619
617 20250311 091600 154722920 8840 8850 8850 8840 2414
618 20250311 091500 133360020 8840 8840 8840 8840 110
619 20250311 091400 132387620 8880 8920 8920 8800 3677
620 20250311 091300 99806380 8920 8920 8920 8920 0
621 20250311 091200 99806380 8920 8940 8940 8920 167
622 20250311 091100 98315110 8950 8960 8960 8950 502
623 20250311 091000 93822200 8970 8970 8970 8970 0
624 20250311 090900 93822200 8970 8970 8970 8970 0
625 20250311 090800 93822200 8970 8970 8980 8970 3
626 20250311 090700 93795280 8940 8930 8950 8930 1023
627 20250311 090600 84647660 8930 8920 8940 8920 2171
628 20250311 090500 65257310 8920 8950 8950 8920 12
629 20250311 090400 65149940 8920 8950 8950 8920 1100
630 20250311 090300 55307940 8970 8910 8970 8900 2290
631 20250311 090200 34800190 8910 8900 8910 8900 70
632 20250311 090100 34177090 8900 8920 8920 8900 844
633 20250311 090000 26659620 8920 8970 8970 8920 2974