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
045340/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193100,1021118655,7930,7930,7930,7930,2063
20250311,193000,1021118655,7930,7930,7930,7930,0
20250311,192900,1021118655,7930,7930,7930,7930,0
20250311,192800,1021118655,7930,7930,7930,7930,0
20250311,192700,1021118655,7930,7930,7930,7930,0
20250311,192600,1021118655,7930,7930,7930,7930,0
20250311,192500,1021118655,7930,7930,7930,7930,0
20250311,192400,1021118655,7930,7930,7930,7930,0
20250311,192300,1021118655,7930,7930,7930,7930,0
20250311,192200,1021118655,7930,7930,7930,7930,0
20250311,192100,1021118655,7930,7930,7930,7930,0
20250311,192000,1021118655,7930,7930,7930,7930,0
20250311,191900,1021118655,7930,7930,7930,7930,0
20250311,191800,1021118655,7930,7930,7930,7930,0
20250311,191700,1021118655,7930,7930,7930,7930,0
20250311,191600,1021118655,7930,7930,7930,7930,0
20250311,191500,1021118655,7930,7930,7930,7930,0
20250311,191400,1021118655,7930,7930,7930,7930,0
20250311,191300,1021118655,7930,7930,7930,7930,0
20250311,191200,1021118655,7930,7930,7930,7930,0
20250311,191100,1021118655,7930,7930,7930,7930,0
20250311,191000,1021118655,7930,7930,7930,7930,0
20250311,190900,1021118655,7930,7930,7930,7930,0
20250311,190800,1021118655,7930,7930,7930,7930,0
20250311,190700,1021118655,7930,7930,7930,7930,0
20250311,190600,1021118655,7930,7930,7930,7930,0
20250311,190500,1021118655,7930,7930,7930,7930,0
20250311,190400,1021118655,7930,7930,7930,7930,0
20250311,190300,1021118655,7930,7930,7930,7930,0
20250311,190200,1021118655,7930,7930,7930,7930,0
20250311,190100,1021118655,7930,7930,7930,7930,2063
20250311,190000,1021118655,7930,7930,7930,7930,0
20250311,185900,1021118655,7930,7930,7930,7930,0
20250311,185800,1021118655,7930,7930,7930,7930,0
20250311,185700,1021118655,7930,7930,7930,7930,0
20250311,185600,1021118655,7930,7930,7930,7930,0
20250311,185500,1021118655,7930,7930,7930,7930,0
20250311,185400,1021118655,7930,7930,7930,7930,0
20250311,185300,1021118655,7930,7930,7930,7930,0
20250311,185200,1021118655,7930,7930,7930,7930,0
20250311,185100,1021118655,7930,7930,7930,7930,0
20250311,185000,1021118655,7930,7930,7930,7930,0
20250311,184900,1021118655,7930,7930,7930,7930,0
20250311,184800,1021118655,7930,7930,7930,7930,0
20250311,184700,1021118655,7930,7930,7930,7930,0
20250311,184600,1021118655,7930,7930,7930,7930,0
20250311,184500,1021118655,7930,7930,7930,7930,0
20250311,184400,1021118655,7930,7930,7930,7930,0
20250311,184300,1021118655,7930,7930,7930,7930,0
20250311,184200,1021118655,7930,7930,7930,7930,0
20250311,184100,1021118655,7930,7930,7930,7930,0
20250311,184000,1021118655,7930,7930,7930,7930,0
20250311,183900,1021118655,7930,7930,7930,7930,0
20250311,183800,1021118655,7930,7930,7930,7930,0
20250311,183700,1021118655,7930,7930,7930,7930,0
20250311,183600,1021118655,7930,7930,7930,7930,0
20250311,183500,1021118655,7930,7930,7930,7930,0
20250311,183400,1021118655,7930,7930,7930,7930,0
20250311,183300,1021118655,7930,7930,7930,7930,0
20250311,183200,1021118655,7930,7930,7930,7930,0
20250311,183100,1021118655,7930,7930,7930,7930,2063
20250311,183000,1021118655,7930,7930,7930,7930,0
20250311,182900,1021118655,7930,7930,7930,7930,0
20250311,182800,1021118655,7930,7930,7930,7930,0
20250311,182700,1021118655,7930,7930,7930,7930,0
20250311,182600,1021118655,7930,7930,7930,7930,0
20250311,182500,1021118655,7930,7930,7930,7930,0
20250311,182400,1021118655,7930,7930,7930,7930,0
20250311,182300,1021118655,7930,7930,7930,7930,0
20250311,182200,1021118655,7930,7930,7930,7930,0
20250311,182100,1021118655,7930,7930,7930,7930,0
20250311,182000,1021118655,7930,7930,7930,7930,0
20250311,181900,1021118655,7930,7930,7930,7930,0
20250311,181800,1021118655,7930,7930,7930,7930,0
20250311,181700,1021118655,7930,7930,7930,7930,0
20250311,181600,1021118655,7930,7930,7930,7930,0
20250311,181500,1021118655,7930,7930,7930,7930,0
20250311,181400,1021118655,7930,7930,7930,7930,0
20250311,181300,1021118655,7930,7930,7930,7930,0
20250311,181200,1021118655,7930,7930,7930,7930,0
20250311,181100,1021118655,7930,7930,7930,7930,0
20250311,181000,1021118655,7930,7930,7930,7930,0
20250311,180900,1021118655,7930,7930,7930,7930,0
20250311,180800,1021118655,7930,7930,7930,7930,0
20250311,180700,1021118655,7930,7930,7930,7930,0
20250311,180600,1021118655,7930,7930,7930,7930,0
20250311,180500,1021118655,7930,7930,7930,7930,0
20250311,180400,1021118655,7930,7930,7930,7930,0
20250311,180300,1021118655,7930,7930,7930,7930,0
20250311,180200,1021118655,7930,7930,7930,7930,0
20250311,180100,1021118655,7930,7930,7930,7930,2063
20250311,180000,1021118655,7930,7930,7930,7930,0
20250311,175900,1021118655,7930,7930,7930,7930,0
20250311,175800,1021118655,7930,7930,7930,7930,0
20250311,175700,1021118655,7930,7930,7930,7930,0
20250311,175600,1021118655,7930,7930,7930,7930,0
20250311,175500,1021118655,7930,7930,7930,7930,0
20250311,175400,1021118655,7930,7930,7930,7930,0
20250311,175300,1021118655,7930,7930,7930,7930,0
20250311,175200,1021118655,7930,7930,7930,7930,0
20250311,175100,1021118655,7930,7930,7930,7930,0
20250311,175000,1021118655,7930,7930,7930,7930,0
20250311,174900,1021118655,7930,7930,7930,7930,0
20250311,174800,1021118655,7930,7930,7930,7930,0
20250311,174700,1021118655,7930,7930,7930,7930,0
20250311,174600,1021118655,7930,7930,7930,7930,0
20250311,174500,1021118655,7930,7930,7930,7930,0
20250311,174400,1021118655,7930,7930,7930,7930,0
20250311,174300,1021118655,7930,7930,7930,7930,0
20250311,174200,1021118655,7930,7930,7930,7930,0
20250311,174100,1021118655,7930,7930,7930,7930,0
20250311,174000,1021118655,7930,7930,7930,7930,0
20250311,173900,1021118655,7930,7930,7930,7930,0
20250311,173800,1021118655,7930,7930,7930,7930,0
20250311,173700,1021118655,7930,7930,7930,7930,0
20250311,173600,1021118655,7930,7930,7930,7930,0
20250311,173500,1021118655,7930,7930,7930,7930,0
20250311,173400,1021118655,7930,7930,7930,7930,0
20250311,173300,1021118655,7930,7930,7930,7930,0
20250311,173200,1021118655,7930,7930,7930,7930,0
20250311,173100,1021118655,7930,7930,7930,7930,2063
20250311,173000,1021118655,7930,7930,7930,7930,0
20250311,172900,1021118655,7930,7930,7930,7930,0
20250311,172800,1021118655,7930,7930,7930,7930,0
20250311,172700,1021118655,7930,7930,7930,7930,0
20250311,172600,1021118655,7930,7930,7930,7930,0
20250311,172500,1021118655,7930,7930,7930,7930,0
20250311,172400,1021118655,7930,7930,7930,7930,0
20250311,172300,1021118655,7930,7930,7930,7930,0
20250311,172200,1021118655,7930,7930,7930,7930,0
20250311,172100,1021118655,7930,7930,7930,7930,0
20250311,172000,1021118655,7930,7930,7930,7930,0
20250311,171900,1021118655,7930,7930,7930,7930,0
20250311,171800,1021118655,7930,7930,7930,7930,0
20250311,171700,1021118655,7930,7930,7930,7930,0
20250311,171600,1021118655,7930,7930,7930,7930,0
20250311,171500,1021118655,7930,7930,7930,7930,0
20250311,171400,1021118655,7930,7930,7930,7930,0
20250311,171300,1021118655,7930,7930,7930,7930,0
20250311,171200,1021118655,7930,7930,7930,7930,0
20250311,171100,1021118655,7930,7930,7930,7930,0
20250311,171000,1021118655,7930,7930,7930,7930,0
20250311,170900,1021118655,7930,7930,7930,7930,0
20250311,170800,1021118655,7930,7930,7930,7930,0
20250311,170700,1021118655,7930,7930,7930,7930,0
20250311,170600,1021118655,7930,7930,7930,7930,0
20250311,170500,1021118655,7930,7930,7930,7930,0
20250311,170400,1021118655,7930,7930,7930,7930,0
20250311,170300,1021118655,7930,7930,7930,7930,0
20250311,170200,1021118655,7930,7930,7930,7930,0
20250311,170100,1021118655,7930,7930,7930,7930,2063
20250311,170000,1021118655,7930,7930,7930,7930,0
20250311,165900,1021118655,7930,7930,7930,7930,0
20250311,165800,1021118655,7930,7930,7930,7930,0
20250311,165700,1021118655,7930,7930,7930,7930,0
20250311,165600,1021118655,7930,7930,7930,7930,0
20250311,165500,1021118655,7930,7930,7930,7930,0
20250311,165400,1021118655,7930,7930,7930,7930,0
20250311,165300,1021118655,7930,7930,7930,7930,0
20250311,165200,1021118655,7930,7930,7930,7930,0
20250311,165100,1021118655,7930,7930,7930,7930,0
20250311,165000,1021118655,7930,7930,7930,7930,0
20250311,164900,1021118655,7930,7930,7930,7930,0
20250311,164800,1021118655,7930,7930,7930,7930,0
20250311,164700,1021118655,7930,7930,7930,7930,0
20250311,164600,1021118655,7930,7930,7930,7930,0
20250311,164500,1021118655,7930,7930,7930,7930,0
20250311,164400,1021118655,7930,7930,7930,7930,0
20250311,164300,1021118655,7930,7930,7930,7930,0
20250311,164200,1021118655,7930,7930,7930,7930,0
20250311,164100,1021118655,7930,7930,7930,7930,0
20250311,164000,1021118655,7930,7930,7930,7930,0
20250311,163900,1021118655,7930,7930,7930,7930,0
20250311,163800,1021118655,7930,7930,7930,7930,0
20250311,163700,1021118655,7930,7930,7930,7930,0
20250311,163600,1021118655,7930,7930,7930,7930,0
20250311,163500,1021118655,7930,7930,7930,7930,0
20250311,163400,1021118655,7930,7930,7930,7930,0
20250311,163300,1021118655,7930,7930,7930,7930,0
20250311,163200,1021118655,7930,7930,7930,7930,0
20250311,163100,1021118655,7930,7930,7930,7930,2063
20250311,163000,1021118655,7930,7930,7930,7930,0
20250311,162900,1021118655,7930,7930,7930,7930,0
20250311,162800,1021118655,7930,7930,7930,7930,0
20250311,162700,1021118655,7930,7930,7930,7930,0
20250311,162600,1021118655,7930,7930,7930,7930,0
20250311,162500,1021118655,7930,7930,7930,7930,0
20250311,162400,1021118655,7930,7930,7930,7930,0
20250311,162300,1021118655,7930,7930,7930,7930,0
20250311,162200,1021118655,7930,7930,7930,7930,0
20250311,162100,1021118655,7930,7930,7930,7930,0
20250311,162000,1021118655,7930,7930,7930,7930,0
20250311,161900,1021118655,7930,7930,7930,7930,0
20250311,161800,1021118655,7930,7930,7930,7930,0
20250311,161700,1021118655,7930,7930,7930,7930,0
20250311,161600,1021118655,7930,7930,7930,7930,0
20250311,161500,1021118655,7930,7930,7930,7930,0
20250311,161400,1021118655,7930,7930,7930,7930,0
20250311,161300,1021118655,7930,7930,7930,7930,0
20250311,161200,1021118655,7930,7930,7930,7930,0
20250311,161100,1021118655,7930,7930,7930,7930,0
20250311,161000,1021118655,7930,7930,7930,7930,0
20250311,160900,1021118655,7930,7930,7930,7930,0
20250311,160800,1021118655,7930,7930,7930,7930,0
20250311,160700,1021118655,7930,7930,7930,7930,0
20250311,160600,1021118655,7930,7930,7930,7930,0
20250311,160500,1021118655,7930,7930,7930,7930,0
20250311,160400,1021118655,7930,7930,7930,7930,0
20250311,160300,1021118655,7930,7930,7930,7930,0
20250311,160200,1021118655,7930,7930,7930,7930,0
20250311,160100,1021118655,7930,7930,7930,7930,2063
20250311,160000,1021118655,7930,7930,7930,7930,0
20250311,155900,1021118655,7930,7930,7930,7930,0
20250311,155800,1021118655,7930,7930,7930,7930,0
20250311,155700,1021118655,7930,7930,7930,7930,0
20250311,155600,1021118655,7930,7930,7930,7930,0
20250311,155500,1021118655,7930,7930,7930,7930,0
20250311,155400,1021118655,7930,7930,7930,7930,0
20250311,155300,1021118655,7930,7930,7930,7930,0
20250311,155200,1021118655,7930,7930,7930,7930,0
20250311,155100,1021118655,7930,7930,7930,7930,0
20250311,155000,1021118655,7930,7930,7930,7930,0
20250311,154900,1021118655,7930,7930,7930,7930,0
20250311,154800,1021118655,7930,7930,7930,7930,0
20250311,154700,1021118655,7930,7930,7930,7930,0
20250311,154600,1021118655,7930,7930,7930,7930,0
20250311,154500,1021118655,7930,7930,7930,7930,0
20250311,154400,1021118655,7930,7930,7930,7930,0
20250311,154300,1021118655,7930,7930,7930,7930,0
20250311,154200,1021118655,7930,7930,7930,7930,0
20250311,154100,1021118655,7930,7930,7930,7930,0
20250311,154000,1021118655,7930,7930,7930,7930,0
20250311,153900,1021118655,7930,7930,7930,7930,0
20250311,153800,1021118655,7930,7930,7930,7930,0
20250311,153700,1021118655,7930,7930,7930,7930,0
20250311,153600,1021118655,7930,7930,7930,7930,0
20250311,153500,1021118655,7930,7930,7930,7930,0
20250311,153400,1021118655,7930,7930,7930,7930,0
20250311,153300,1021118655,7930,7930,7930,7930,0
20250311,153200,1021118655,7930,7930,7930,7930,0
20250311,153100,1021118655,7930,7930,7930,7930,2063
20250311,153000,1021118655,7930,7930,7930,7930,2063
20250311,152900,1004759065,7940,7940,7940,7940,0
20250311,152800,1004759065,7940,7940,7940,7940,0
20250311,152700,1004759065,7940,7940,7940,7940,0
20250311,152600,1004759065,7940,7940,7940,7940,0
20250311,152500,1004759065,7940,7940,7940,7940,0
20250311,152400,1004759065,7940,7940,7940,7940,0
20250311,152300,1004759065,7940,7940,7940,7940,0
20250311,152200,1004759065,7940,7940,7940,7940,0
20250311,152100,1004759065,7940,7940,7940,7940,0
20250311,152000,1004759065,7940,7940,7940,7940,0
20250311,151900,1004759065,7940,7900,7940,7900,943
20250311,151800,997291325,7910,7910,7910,7900,22
20250311,151700,997117315,7900,7900,7900,7900,367
20250311,151600,994218015,7890,7890,7910,7890,218
20250311,151500,992497755,7910,7910,7910,7890,56
20250311,151400,992055795,7910,7930,7930,7910,117
20250311,151300,991128325,7930,7930,7930,7910,661
20250311,151200,985899745,7910,7890,7940,7890,103
20250311,151100,985085055,7910,7910,7910,7910,520
20250311,151000,980971855,7950,7950,7950,7950,16
20250311,150900,980844655,7950,7880,7950,7880,1251
20250311,150800,970974275,7880,7880,7880,7880,0
20250311,150700,970974275,7880,7870,7880,7860,364
20250311,150600,968112915,7870,7880,7880,7870,570
20250311,150500,963621615,7880,7850,7880,7850,222
20250311,150400,961875855,7850,7850,7850,7850,41
20250311,150300,961554005,7860,7850,7860,7850,42
20250311,150200,961224285,7840,7840,7840,7840,704
20250311,150100,955704925,7840,7840,7840,7840,10
20250311,150000,955626525,7840,7830,7840,7800,253
20250311,145900,953651565,7830,7790,7830,7790,651
20250311,145800,948579995,7830,7800,7830,7800,47
20250311,145700,948212955,7800,7820,7820,7800,102
20250311,145600,947417315,7790,7810,7820,7790,1879
20250311,145500,932762205,7820,7810,7820,7810,421
20250311,145400,929474175,7810,7860,7860,7810,2383
20250311,145300,910851675,7860,7860,7860,7860,1
20250311,145200,910843815,7830,7840,7860,7830,605
20250311,145100,906105825,7840,7840,7840,7840,200
20250311,145000,904537825,7860,7860,7860,7860,2
20250311,144900,904522105,7860,7840,7860,7840,44
20250311,144800,904177125,7850,7870,7870,7850,181
20250311,144700,902755695,7880,7850,7880,7850,101
20250311,144600,901962815,7850,7850,7850,7850,327
20250311,144500,899395865,7880,7850,7880,7850,105
20250311,144400,898571465,7880,7840,7880,7840,142
20250311,144300,897456505,7880,7860,7880,7860,5
20250311,144200,897417135,7850,7850,7850,7840,109
20250311,144100,896561515,7850,7850,7880,7850,13
20250311,144000,896459345,7850,7870,7880,7850,637
20250311,143900,891446275,7870,7880,7880,7840,13
20250311,143800,891344025,7865,7880,7880,7840,700
20250311,143700,885848900,7860,7860,7860,7860,200
20250311,143600,884276900,7880,7880,7880,7880,13
20250311,143500,884174460,7880,7860,7880,7860,2
20250311,143400,884158720,7880,7880,7880,7880,83
20250311,143300,883504680,7880,7880,7880,7880,11
20250311,143200,883418000,7860,7860,7860,7860,0
20250311,143100,883418000,7860,7855,7860,7850,122
20250311,143000,882460130,7860,7870,7870,7860,256
20250311,142900,880447960,7900,7880,7900,7880,6
20250311,142800,880400660,7860,7860,7860,7860,1
20250311,142700,880392800,7900,7900,7900,7900,0
20250311,142600,880392800,7900,7900,7900,7900,0
20250311,142500,880392800,7900,7870,7900,7860,43
20250311,142400,880054730,7910,7910,7910,7910,4
20250311,142300,880023090,7910,7910,7910,7910,0
20250311,142200,880023090,7910,7920,7920,7860,870
20250311,142100,873181330,7880,7880,7880,7880,587
20250311,142000,868555770,7900,7890,7920,7890,656
20250311,141900,863372280,7940,7940,7940,7940,0
20250311,141800,863372280,7940,7910,7940,7910,302
20250311,141700,860980950,7910,7910,7910,7910,1
20250311,141600,860973040,7910,7910,7910,7910,701
20250311,141500,855428130,7910,7890,7910,7890,347
20250311,141400,852687920,7890,7890,7890,7890,3
20250311,141300,852664250,7890,7890,7890,7890,0
20250311,141200,852664250,7890,7890,7890,7890,0
20250311,141100,852664250,7890,7860,7890,7860,17
20250311,141000,852530600,7860,7850,7860,7850,50
20250311,140900,852138090,7840,7850,7850,7840,19
20250311,140800,851988950,7860,7850,7860,7850,71
20250311,140700,851431590,7840,7840,7840,7830,352
20250311,140600,848672090,7850,7870,7870,7850,1068
20250311,140500,840278200,7920,7920,7920,7920,0
20250311,140400,840278200,7920,7920,7920,7920,1
20250311,140300,840270280,7920,7920,7920,7920,2
20250311,140200,840254440,7920,7920,7920,7920,15
20250311,140100,840135640,7920,7920,7920,7920,4
20250311,140000,840103960,7900,7900,7900,7900,0
20250311,135900,840103960,7900,7900,7900,7900,0
20250311,135800,840103960,7900,7900,7900,7900,50
20250311,135700,839708960,7900,7900,7900,7900,1
20250311,135600,839701060,7900,7900,7900,7900,0
20250311,135500,839701060,7900,7900,7900,7900,10
20250311,135400,839622060,7900,7880,7900,7880,101
20250311,135300,838825080,7880,7880,7880,7880,25
20250311,135200,838628080,7860,7860,7860,7860,237
20250311,135100,836765260,7860,7860,7860,7860,84
20250311,135000,836105020,7860,7860,7860,7860,13
20250311,134900,836002840,7860,7860,7860,7860,3
20250311,134800,835979260,7860,7860,7860,7860,2
20250311,134700,835963540,7830,7830,7830,7830,0
20250311,134600,835963540,7830,7830,7830,7830,21
20250311,134500,835799110,7860,7860,7860,7860,1
20250311,134400,835791250,7860,7860,7860,7860,2
20250311,134300,835775530,7820,7860,7860,7820,51
20250311,134200,835376620,7835,7870,7870,7800,1464
20250311,134100,823935890,7870,7890,7890,7850,315
20250311,134000,821458820,7890,7920,7920,7850,1008
20250311,133900,813537170,7920,7920,7920,7870,3405
20250311,133800,786736790,7920,7920,7920,7920,0
20250311,133700,786736790,7920,7920,7920,7920,0
20250311,133600,786736790,7920,7920,7920,7920,0
20250311,133500,786736790,7920,7890,7920,7880,59
20250311,133400,786271515,7890,7890,7890,7890,15
20250311,133300,786153165,7890,7890,7890,7890,0
20250311,133200,786153165,7890,7890,7890,7890,18
20250311,133100,786011145,7920,7920,7920,7920,5
20250311,133000,785971545,7860,7860,7860,7860,0
20250311,132900,785971545,7860,7870,7940,7860,897
20250311,132800,778900265,7870,7820,7870,7820,146
20250311,132700,777755535,7820,7830,7830,7820,4249
20250311,132600,744524930,7830,7830,7830,7830,20
20250311,132500,744368330,7825,7805,7825,7805,268
20250311,132400,742274440,7805,7830,7830,7805,509
20250311,132300,738300675,7810,7810,7810,7810,100
20250311,132200,737519675,7800,7820,7820,7800,501
20250311,132100,733609145,7830,7835,7835,7830,30
20250311,132000,733374210,7825,7825,7830,7800,343
20250311,131900,730697625,7790,7850,7850,7790,598
20250311,131800,726030355,7850,7845,7855,7840,335
20250311,131700,723400410,7845,7865,7865,7800,3326
20250311,131600,697404645,7865,7865,7865,7865,12
20250311,131500,697310265,7865,7860,7865,7860,255
20250311,131400,695305785,7865,7920,7920,7860,2658
20250311,131300,674379040,7920,7930,7935,7920,29
20250311,131200,674149070,7940,7940,7940,7940,52
20250311,131100,673736190,7940,7940,7940,7940,2
20250311,131000,673720310,7940,7940,7940,7940,534
20250311,130900,669480350,7940,7940,7940,7940,0
20250311,130800,669480350,7940,7945,7945,7930,324
20250311,130700,666907490,7945,7945,7945,7945,1076
20250311,130600,658358670,7945,7960,7960,7945,168
20250311,130500,657023160,7960,7960,7960,7960,41
20250311,130400,656696800,7930,7930,7930,7930,20
20250311,130300,656538200,7930,7940,7940,7930,69
20250311,130200,655990540,7940,7945,7950,7940,6
20250311,130100,655942865,7945,7930,7945,7930,135
20250311,130000,654871100,7900,7900,7900,7900,0
20250311,125900,654871100,7900,7900,7900,7900,0
20250311,125800,654871100,7900,7910,7910,7900,958
20250311,125700,647302600,7900,7900,7900,7900,0
20250311,125600,647302600,7900,7900,7900,7900,206
20250311,125500,645675200,7905,7930,7930,7905,527
20250311,125400,641506255,7935,7940,7940,7935,379
20250311,125300,638498495,7940,7940,7940,7940,0
20250311,125200,638498495,7940,7940,7940,7940,100
20250311,125100,637704495,7900,7930,7930,7900,454
20250311,125000,634115585,7920,7920,7920,7920,5
20250311,124900,634075985,7950,7950,7950,7950,0
20250311,124800,634075985,7950,7930,7950,7920,93
20250311,124700,633337535,7930,7930,7930,7930,2
20250311,124600,633321675,7960,7980,7990,7960,80
20250311,124500,632684645,7990,7990,7990,7900,226
20250311,124400,630886045,7990,7990,7990,7990,611
20250311,124300,626004155,7940,7820,7960,7820,1916
20250311,124200,610833035,7860,7820,7860,7820,396
20250311,124100,607732475,7830,7820,7870,7810,260
20250311,124000,605692215,7870,7900,7900,7830,617
20250311,123900,600858125,7840,7940,7940,7840,2691
20250311,123800,579718025,7940,7940,7940,7940,0
20250311,123700,579718025,7940,7940,7940,7940,5
20250311,123600,579678325,7930,7880,7930,7880,106
20250311,123500,578839855,7850,7920,7950,7840,1068
20250311,123400,570382285,7940,7930,7940,7750,2246
20250311,123300,552886235,7930,7950,7950,7890,437
20250311,123200,549421120,7955,7960,7960,7955,36
20250311,123100,549134640,7960,7920,7960,7920,1274
20250311,123000,539022020,7920,7960,7960,7750,2993
20250311,122900,515437640,7970,7990,7990,7970,937
20250311,122800,507959130,7990,8010,8010,7990,906
20250311,122700,500710120,8000,8000,8000,8000,79
20250311,122600,500078120,8000,8000,8000,8000,122
20250311,122500,499102120,8000,8000,8000,8000,22
20250311,122400,498926120,8000,8010,8010,8000,230
20250311,122300,497086110,8020,8020,8020,8020,0
20250311,122200,497086110,8020,8020,8020,8020,0
20250311,122100,497086110,8020,8020,8020,8020,0
20250311,122000,497086110,8020,8000,8020,8000,770
20250311,121900,490920190,8000,7980,8000,7970,401
20250311,121800,487720940,8010,8010,8010,7990,936
20250311,121700,480239960,8030,8000,8060,8000,104
20250311,121600,479407850,8010,8040,8080,8010,751
20250311,121500,473389150,8090,8090,8090,8040,12
20250311,121400,473292300,8040,8050,8060,8030,219
20250311,121300,471532550,8060,8060,8060,8050,3
20250311,121200,471508380,8050,8050,8090,8040,118
20250311,121100,470556340,8010,8010,8010,8010,0
20250311,121000,470556340,8010,8070,8070,8010,1671
20250311,120900,457112290,8070,8090,8090,8070,436
20250311,120800,453589820,8090,8100,8110,8090,581
20250311,120700,448883720,8100,8100,8100,8100,45
20250311,120600,448519220,8080,8100,8100,8080,196
20250311,120500,446933660,8110,8140,8140,8110,755
20250311,120400,440799650,8130,8130,8130,8130,13
20250311,120300,440693960,8100,8100,8100,8100,0
20250311,120200,440693960,8100,8110,8110,8100,500
20250311,120100,436643620,8110,8120,8120,8110,432
20250311,120000,433138780,8130,8160,8160,8130,430
20250311,115900,429638840,8170,8170,8170,8170,305
20250311,115800,427146990,8160,8160,8160,8160,6
20250311,115700,427098030,8150,8210,8210,8150,1250
20250311,115600,416902610,8200,8200,8200,8200,0
20250311,115500,416902610,8200,8200,8200,8200,0
20250311,115400,416902610,8200,8230,8250,8190,573
20250311,115300,412205070,8250,8220,8250,8220,33
20250311,115200,411933490,8250,8250,8250,8250,0
20250311,115100,411933490,8250,8250,8250,8250,0
20250311,115000,411933490,8250,8250,8250,8250,0
20250311,114900,411933490,8250,8250,8250,8250,0
20250311,114800,411933490,8250,8250,8250,8250,0
20250311,114700,411933490,8250,8250,8250,8250,0
20250311,114600,411933490,8250,8250,8250,8250,0
20250311,114500,411933490,8250,8250,8250,8250,0
20250311,114400,411933490,8250,8250,8250,8250,0
20250311,114300,411933490,8250,8250,8250,8250,0
20250311,114200,411933490,8250,8250,8250,8250,0
20250311,114100,411933490,8250,8200,8250,8200,10
20250311,114000,411851250,8250,8240,8250,8190,874
20250311,113900,404687880,8200,8200,8200,8200,149
20250311,113800,403466080,8200,8200,8200,8200,2
20250311,113700,403449680,8200,8190,8200,8190,2
20250311,113600,403433290,8180,8180,8180,8180,0
20250311,113500,403433290,8180,8180,8180,8180,368
20250311,113400,400423050,8180,8200,8200,8170,3204
20250311,113300,374209950,8210,8220,8220,8210,1192
20250311,113200,364422630,8210,8210,8210,8210,0
20250311,113100,364422630,8210,8210,8210,8210,0
20250311,113000,364422630,8210,8210,8210,8210,100
20250311,112900,363601630,8220,8230,8230,8220,265
20250311,112800,361422400,8230,8235,8235,8230,200
20250311,112700,359775935,8240,8240,8240,8240,0
20250311,112600,359775935,8240,8240,8240,8240,0
20250311,112500,359775935,8240,8240,8240,8240,100
20250311,112400,358951935,8240,8240,8240,8240,0
20250311,112300,358951935,8240,8240,8240,8240,0
20250311,112200,358951935,8240,8240,8240,8240,0
20250311,112100,358951935,8240,8240,8240,8240,0
20250311,112000,358951935,8240,8240,8240,8240,0
20250311,111900,358951935,8240,8230,8240,8230,2428
20250311,111800,338945225,8240,8240,8240,8240,0
20250311,111700,338945225,8240,8240,8240,8240,0
20250311,111600,338945225,8240,8240,8240,8240,0
20250311,111500,338945225,8240,8240,8240,8240,0
20250311,111400,338945225,8240,8220,8240,8220,503
20250311,111300,334810525,8230,8250,8250,8230,1089
20250311,111200,325844355,8260,8260,8260,8260,0
20250311,111100,325844355,8260,8260,8260,8260,10
20250311,111000,325761755,8260,8260,8260,8260,0
20250311,110900,325761755,8260,8260,8260,8260,0
20250311,110800,325761755,8260,8260,8260,8260,0
20250311,110700,325761755,8260,8260,8260,8260,0
20250311,110600,325761755,8260,8260,8260,8260,0
20250311,110500,325761755,8260,8260,8260,8260,0
20250311,110400,325761755,8260,8260,8260,8260,0
20250311,110300,325761755,8260,8260,8260,8260,20
20250311,110200,325596555,8270,8270,8270,8270,13
20250311,110100,325489045,8270,8280,8280,8270,155
20250311,110000,324207085,8280,8270,8300,8270,11
20250311,105900,324116065,8270,8250,8270,8250,762
20250311,105800,317829125,8250,8265,8265,8250,263
20250311,105700,315659215,8260,8260,8260,8260,0
20250311,105600,315659215,8260,8260,8260,8260,0
20250311,105500,315659215,8260,8260,8260,8260,0
20250311,105400,315659215,8260,8270,8270,8260,1300
20250311,105300,304919685,8290,8290,8290,8290,15
20250311,105200,304795335,8290,8280,8290,8280,2
20250311,105100,304778765,8300,8300,8300,8300,0
20250311,105000,304778765,8300,8300,8300,8300,0
20250311,104900,304778765,8300,8300,8300,8300,0
20250311,104800,304778765,8300,8300,8300,8300,0
20250311,104700,304778765,8300,8280,8300,8280,2
20250311,104600,304762185,8300,8290,8300,8290,100
20250311,104500,303933175,8290,8290,8290,8290,0
20250311,104400,303933175,8290,8310,8310,8280,16
20250311,104300,303800645,8270,8260,8310,8250,3073
20250311,104200,278419185,8310,8310,8310,8310,0
20250311,104100,278419185,8310,8310,8310,8310,0
20250311,104000,278419185,8310,8260,8310,8260,1051
20250311,103900,269733065,8300,8260,8300,8260,4
20250311,103800,269699945,8290,8260,8290,8260,100
20250311,103700,268873675,8260,8260,8260,8260,109
20250311,103600,267973335,8270,8260,8270,8260,2
20250311,103500,267956805,8300,8300,8300,8250,3
20250311,103400,267931955,8250,8280,8310,8250,691
20250311,103300,262210585,8300,8300,8300,8290,68
20250311,103200,261646285,8290,8290,8290,8290,797
20250311,103100,255039155,8280,8280,8280,8280,0
20250311,103000,255039155,8280,8280,8280,8280,0
20250311,102900,255039155,8280,8300,8300,8280,50
20250311,102800,254625135,8340,8300,8340,8300,4
20250311,102700,254591855,8280,8280,8280,8280,300
20250311,102600,252107855,8280,8280,8280,8280,0
20250311,102500,252107855,8280,8280,8280,8280,237
20250311,102400,250145495,8290,8290,8290,8290,10
20250311,102300,250062595,8320,8350,8350,8320,488
20250311,102200,245992155,8380,8370,8380,8330,7
20250311,102100,245933635,8330,8310,8390,8310,268
20250311,102000,243701485,8400,8370,8400,8370,769
20250311,101900,237250685,8360,8290,8360,8220,3418
20250311,101800,208895895,8300,8280,8300,8280,742
20250311,101700,202751535,8340,8340,8340,8340,0
20250311,101600,202751535,8340,8300,8340,8300,806
20250311,101500,196051645,8260,8310,8310,8260,24
20250311,101400,195852325,8260,8250,8310,8250,582
20250311,101300,191022585,8280,8280,8280,8250,15
20250311,101200,190898775,8260,8250,8310,8250,223
20250311,101100,189058545,8230,8230,8230,8230,1
20250311,101000,189050315,8220,8250,8250,8220,11
20250311,100900,188959865,8240,8240,8240,8240,16
20250311,100800,188828025,8220,8220,8220,8220,212
20250311,100700,187085385,8220,8220,8220,8220,226
20250311,100600,185227665,8220,8270,8270,8220,266
20250311,100500,183041095,8250,8300,8320,8250,457
20250311,100400,179269995,8340,8260,8340,8250,520
20250311,100300,174977905,8260,8260,8260,8260,184
20250311,100200,173458065,8250,8220,8250,8220,220
20250311,100100,171643095,8250,8220,8250,8220,13
20250311,100000,171536040,8220,8220,8220,8220,3
20250311,095900,171511380,8220,8220,8220,8220,10
20250311,095800,171429180,8250,8250,8250,8250,4
20250311,095700,171396180,8230,8230,8230,8230,28
20250311,095600,171165740,8240,8230,8240,8230,12
20250311,095500,171066870,8240,8260,8260,8240,528
20250311,095400,166706620,8260,8270,8270,8260,29
20250311,095300,166466980,8270,8270,8270,8270,2
20250311,095200,166450440,8260,8240,8280,8230,384
20250311,095100,163282840,8220,8220,8220,8220,5
20250311,095000,163241740,8240,8240,8240,8240,0
20250311,094900,163241740,8240,8250,8250,8240,998
20250311,094800,155014600,8250,8270,8270,8250,174
20250311,094700,153578490,8260,8260,8260,8260,0
20250311,094600,153578490,8260,8260,8260,8260,112
20250311,094500,152653370,8260,8270,8270,8260,62
20250311,094400,152141230,8270,8270,8270,8240,748
20250311,094300,145966840,8270,8290,8290,8270,563
20250311,094200,141305540,8290,8300,8330,8290,4
20250311,094100,141272330,8350,8300,8350,8300,244
20250311,094000,139239500,8300,8300,8300,8300,126
20250311,093900,138193700,8300,8300,8330,8300,1078
20250311,093800,129246270,8310,8320,8320,8310,748
20250311,093700,123028420,8350,8350,8350,8320,1625
20250311,093600,109465780,8350,8370,8370,8350,910
20250311,093500,101859080,8370,8370,8370,8370,1
20250311,093400,101850710,8360,8380,8380,8340,208
20250311,093300,100113830,8350,8320,8380,8320,511
20250311,093200,95851690,8360,8360,8360,8360,2
20250311,093100,95834970,8360,8360,8360,8360,1222
20250311,093000,85619050,8370,8350,8370,8350,59
20250311,092900,85125590,8350,8310,8350,8310,391
20250311,092800,81872080,8310,8310,8310,8310,14
20250311,092700,81755740,8310,8310,8310,8310,22
20250311,092600,81572920,8310,8310,8310,8310,15
20250311,092500,81448270,8310,8310,8310,8310,158
20250311,092400,80135290,8320,8320,8320,8320,351
20250311,092300,77214970,8320,8310,8320,8310,534
20250311,092200,72773580,8310,8310,8310,8310,100
20250311,092100,71942580,8260,8260,8260,8260,42
20250311,092000,71595660,8280,8300,8320,8280,90
20250311,091900,70848760,8290,8240,8290,8240,825
20250311,091800,64032040,8240,8240,8240,8240,2
20250311,091700,64015560,8220,8220,8220,8220,45
20250311,091600,63645660,8200,8200,8200,8200,344
20250311,091500,60824860,8210,8220,8220,8210,160
20250311,091400,59509670,8220,8180,8220,8180,282
20250311,091300,57199520,8160,8180,8180,8160,60
20250311,091200,56708920,8180,8190,8190,8180,57
20250311,091100,56242100,8160,8160,8160,8160,3
20250311,091000,56217620,8160,8160,8160,8160,0
20250311,090900,56217620,8160,8120,8160,8120,706
20250311,090800,50458690,8110,8110,8140,8060,955
20250311,090700,42746800,8090,8080,8150,8060,749
20250311,090600,36689010,8090,8130,8130,8090,227
20250311,090500,34850200,8160,8160,8160,8160,0
20250311,090400,34850200,8160,8160,8160,8150,229
20250311,090300,32981760,8020,8100,8180,8020,1123
20250311,090200,23926410,8160,8100,8160,8100,278
20250311,090100,21673320,8100,8050,8100,7960,541
20250311,090000,17333870,7990,8050,8050,7930,2060
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193100 1021118655 7930 7930 7930 7930 2063
3 20250311 193000 1021118655 7930 7930 7930 7930 0
4 20250311 192900 1021118655 7930 7930 7930 7930 0
5 20250311 192800 1021118655 7930 7930 7930 7930 0
6 20250311 192700 1021118655 7930 7930 7930 7930 0
7 20250311 192600 1021118655 7930 7930 7930 7930 0
8 20250311 192500 1021118655 7930 7930 7930 7930 0
9 20250311 192400 1021118655 7930 7930 7930 7930 0
10 20250311 192300 1021118655 7930 7930 7930 7930 0
11 20250311 192200 1021118655 7930 7930 7930 7930 0
12 20250311 192100 1021118655 7930 7930 7930 7930 0
13 20250311 192000 1021118655 7930 7930 7930 7930 0
14 20250311 191900 1021118655 7930 7930 7930 7930 0
15 20250311 191800 1021118655 7930 7930 7930 7930 0
16 20250311 191700 1021118655 7930 7930 7930 7930 0
17 20250311 191600 1021118655 7930 7930 7930 7930 0
18 20250311 191500 1021118655 7930 7930 7930 7930 0
19 20250311 191400 1021118655 7930 7930 7930 7930 0
20 20250311 191300 1021118655 7930 7930 7930 7930 0
21 20250311 191200 1021118655 7930 7930 7930 7930 0
22 20250311 191100 1021118655 7930 7930 7930 7930 0
23 20250311 191000 1021118655 7930 7930 7930 7930 0
24 20250311 190900 1021118655 7930 7930 7930 7930 0
25 20250311 190800 1021118655 7930 7930 7930 7930 0
26 20250311 190700 1021118655 7930 7930 7930 7930 0
27 20250311 190600 1021118655 7930 7930 7930 7930 0
28 20250311 190500 1021118655 7930 7930 7930 7930 0
29 20250311 190400 1021118655 7930 7930 7930 7930 0
30 20250311 190300 1021118655 7930 7930 7930 7930 0
31 20250311 190200 1021118655 7930 7930 7930 7930 0
32 20250311 190100 1021118655 7930 7930 7930 7930 2063
33 20250311 190000 1021118655 7930 7930 7930 7930 0
34 20250311 185900 1021118655 7930 7930 7930 7930 0
35 20250311 185800 1021118655 7930 7930 7930 7930 0
36 20250311 185700 1021118655 7930 7930 7930 7930 0
37 20250311 185600 1021118655 7930 7930 7930 7930 0
38 20250311 185500 1021118655 7930 7930 7930 7930 0
39 20250311 185400 1021118655 7930 7930 7930 7930 0
40 20250311 185300 1021118655 7930 7930 7930 7930 0
41 20250311 185200 1021118655 7930 7930 7930 7930 0
42 20250311 185100 1021118655 7930 7930 7930 7930 0
43 20250311 185000 1021118655 7930 7930 7930 7930 0
44 20250311 184900 1021118655 7930 7930 7930 7930 0
45 20250311 184800 1021118655 7930 7930 7930 7930 0
46 20250311 184700 1021118655 7930 7930 7930 7930 0
47 20250311 184600 1021118655 7930 7930 7930 7930 0
48 20250311 184500 1021118655 7930 7930 7930 7930 0
49 20250311 184400 1021118655 7930 7930 7930 7930 0
50 20250311 184300 1021118655 7930 7930 7930 7930 0
51 20250311 184200 1021118655 7930 7930 7930 7930 0
52 20250311 184100 1021118655 7930 7930 7930 7930 0
53 20250311 184000 1021118655 7930 7930 7930 7930 0
54 20250311 183900 1021118655 7930 7930 7930 7930 0
55 20250311 183800 1021118655 7930 7930 7930 7930 0
56 20250311 183700 1021118655 7930 7930 7930 7930 0
57 20250311 183600 1021118655 7930 7930 7930 7930 0
58 20250311 183500 1021118655 7930 7930 7930 7930 0
59 20250311 183400 1021118655 7930 7930 7930 7930 0
60 20250311 183300 1021118655 7930 7930 7930 7930 0
61 20250311 183200 1021118655 7930 7930 7930 7930 0
62 20250311 183100 1021118655 7930 7930 7930 7930 2063
63 20250311 183000 1021118655 7930 7930 7930 7930 0
64 20250311 182900 1021118655 7930 7930 7930 7930 0
65 20250311 182800 1021118655 7930 7930 7930 7930 0
66 20250311 182700 1021118655 7930 7930 7930 7930 0
67 20250311 182600 1021118655 7930 7930 7930 7930 0
68 20250311 182500 1021118655 7930 7930 7930 7930 0
69 20250311 182400 1021118655 7930 7930 7930 7930 0
70 20250311 182300 1021118655 7930 7930 7930 7930 0
71 20250311 182200 1021118655 7930 7930 7930 7930 0
72 20250311 182100 1021118655 7930 7930 7930 7930 0
73 20250311 182000 1021118655 7930 7930 7930 7930 0
74 20250311 181900 1021118655 7930 7930 7930 7930 0
75 20250311 181800 1021118655 7930 7930 7930 7930 0
76 20250311 181700 1021118655 7930 7930 7930 7930 0
77 20250311 181600 1021118655 7930 7930 7930 7930 0
78 20250311 181500 1021118655 7930 7930 7930 7930 0
79 20250311 181400 1021118655 7930 7930 7930 7930 0
80 20250311 181300 1021118655 7930 7930 7930 7930 0
81 20250311 181200 1021118655 7930 7930 7930 7930 0
82 20250311 181100 1021118655 7930 7930 7930 7930 0
83 20250311 181000 1021118655 7930 7930 7930 7930 0
84 20250311 180900 1021118655 7930 7930 7930 7930 0
85 20250311 180800 1021118655 7930 7930 7930 7930 0
86 20250311 180700 1021118655 7930 7930 7930 7930 0
87 20250311 180600 1021118655 7930 7930 7930 7930 0
88 20250311 180500 1021118655 7930 7930 7930 7930 0
89 20250311 180400 1021118655 7930 7930 7930 7930 0
90 20250311 180300 1021118655 7930 7930 7930 7930 0
91 20250311 180200 1021118655 7930 7930 7930 7930 0
92 20250311 180100 1021118655 7930 7930 7930 7930 2063
93 20250311 180000 1021118655 7930 7930 7930 7930 0
94 20250311 175900 1021118655 7930 7930 7930 7930 0
95 20250311 175800 1021118655 7930 7930 7930 7930 0
96 20250311 175700 1021118655 7930 7930 7930 7930 0
97 20250311 175600 1021118655 7930 7930 7930 7930 0
98 20250311 175500 1021118655 7930 7930 7930 7930 0
99 20250311 175400 1021118655 7930 7930 7930 7930 0
100 20250311 175300 1021118655 7930 7930 7930 7930 0
101 20250311 175200 1021118655 7930 7930 7930 7930 0
102 20250311 175100 1021118655 7930 7930 7930 7930 0
103 20250311 175000 1021118655 7930 7930 7930 7930 0
104 20250311 174900 1021118655 7930 7930 7930 7930 0
105 20250311 174800 1021118655 7930 7930 7930 7930 0
106 20250311 174700 1021118655 7930 7930 7930 7930 0
107 20250311 174600 1021118655 7930 7930 7930 7930 0
108 20250311 174500 1021118655 7930 7930 7930 7930 0
109 20250311 174400 1021118655 7930 7930 7930 7930 0
110 20250311 174300 1021118655 7930 7930 7930 7930 0
111 20250311 174200 1021118655 7930 7930 7930 7930 0
112 20250311 174100 1021118655 7930 7930 7930 7930 0
113 20250311 174000 1021118655 7930 7930 7930 7930 0
114 20250311 173900 1021118655 7930 7930 7930 7930 0
115 20250311 173800 1021118655 7930 7930 7930 7930 0
116 20250311 173700 1021118655 7930 7930 7930 7930 0
117 20250311 173600 1021118655 7930 7930 7930 7930 0
118 20250311 173500 1021118655 7930 7930 7930 7930 0
119 20250311 173400 1021118655 7930 7930 7930 7930 0
120 20250311 173300 1021118655 7930 7930 7930 7930 0
121 20250311 173200 1021118655 7930 7930 7930 7930 0
122 20250311 173100 1021118655 7930 7930 7930 7930 2063
123 20250311 173000 1021118655 7930 7930 7930 7930 0
124 20250311 172900 1021118655 7930 7930 7930 7930 0
125 20250311 172800 1021118655 7930 7930 7930 7930 0
126 20250311 172700 1021118655 7930 7930 7930 7930 0
127 20250311 172600 1021118655 7930 7930 7930 7930 0
128 20250311 172500 1021118655 7930 7930 7930 7930 0
129 20250311 172400 1021118655 7930 7930 7930 7930 0
130 20250311 172300 1021118655 7930 7930 7930 7930 0
131 20250311 172200 1021118655 7930 7930 7930 7930 0
132 20250311 172100 1021118655 7930 7930 7930 7930 0
133 20250311 172000 1021118655 7930 7930 7930 7930 0
134 20250311 171900 1021118655 7930 7930 7930 7930 0
135 20250311 171800 1021118655 7930 7930 7930 7930 0
136 20250311 171700 1021118655 7930 7930 7930 7930 0
137 20250311 171600 1021118655 7930 7930 7930 7930 0
138 20250311 171500 1021118655 7930 7930 7930 7930 0
139 20250311 171400 1021118655 7930 7930 7930 7930 0
140 20250311 171300 1021118655 7930 7930 7930 7930 0
141 20250311 171200 1021118655 7930 7930 7930 7930 0
142 20250311 171100 1021118655 7930 7930 7930 7930 0
143 20250311 171000 1021118655 7930 7930 7930 7930 0
144 20250311 170900 1021118655 7930 7930 7930 7930 0
145 20250311 170800 1021118655 7930 7930 7930 7930 0
146 20250311 170700 1021118655 7930 7930 7930 7930 0
147 20250311 170600 1021118655 7930 7930 7930 7930 0
148 20250311 170500 1021118655 7930 7930 7930 7930 0
149 20250311 170400 1021118655 7930 7930 7930 7930 0
150 20250311 170300 1021118655 7930 7930 7930 7930 0
151 20250311 170200 1021118655 7930 7930 7930 7930 0
152 20250311 170100 1021118655 7930 7930 7930 7930 2063
153 20250311 170000 1021118655 7930 7930 7930 7930 0
154 20250311 165900 1021118655 7930 7930 7930 7930 0
155 20250311 165800 1021118655 7930 7930 7930 7930 0
156 20250311 165700 1021118655 7930 7930 7930 7930 0
157 20250311 165600 1021118655 7930 7930 7930 7930 0
158 20250311 165500 1021118655 7930 7930 7930 7930 0
159 20250311 165400 1021118655 7930 7930 7930 7930 0
160 20250311 165300 1021118655 7930 7930 7930 7930 0
161 20250311 165200 1021118655 7930 7930 7930 7930 0
162 20250311 165100 1021118655 7930 7930 7930 7930 0
163 20250311 165000 1021118655 7930 7930 7930 7930 0
164 20250311 164900 1021118655 7930 7930 7930 7930 0
165 20250311 164800 1021118655 7930 7930 7930 7930 0
166 20250311 164700 1021118655 7930 7930 7930 7930 0
167 20250311 164600 1021118655 7930 7930 7930 7930 0
168 20250311 164500 1021118655 7930 7930 7930 7930 0
169 20250311 164400 1021118655 7930 7930 7930 7930 0
170 20250311 164300 1021118655 7930 7930 7930 7930 0
171 20250311 164200 1021118655 7930 7930 7930 7930 0
172 20250311 164100 1021118655 7930 7930 7930 7930 0
173 20250311 164000 1021118655 7930 7930 7930 7930 0
174 20250311 163900 1021118655 7930 7930 7930 7930 0
175 20250311 163800 1021118655 7930 7930 7930 7930 0
176 20250311 163700 1021118655 7930 7930 7930 7930 0
177 20250311 163600 1021118655 7930 7930 7930 7930 0
178 20250311 163500 1021118655 7930 7930 7930 7930 0
179 20250311 163400 1021118655 7930 7930 7930 7930 0
180 20250311 163300 1021118655 7930 7930 7930 7930 0
181 20250311 163200 1021118655 7930 7930 7930 7930 0
182 20250311 163100 1021118655 7930 7930 7930 7930 2063
183 20250311 163000 1021118655 7930 7930 7930 7930 0
184 20250311 162900 1021118655 7930 7930 7930 7930 0
185 20250311 162800 1021118655 7930 7930 7930 7930 0
186 20250311 162700 1021118655 7930 7930 7930 7930 0
187 20250311 162600 1021118655 7930 7930 7930 7930 0
188 20250311 162500 1021118655 7930 7930 7930 7930 0
189 20250311 162400 1021118655 7930 7930 7930 7930 0
190 20250311 162300 1021118655 7930 7930 7930 7930 0
191 20250311 162200 1021118655 7930 7930 7930 7930 0
192 20250311 162100 1021118655 7930 7930 7930 7930 0
193 20250311 162000 1021118655 7930 7930 7930 7930 0
194 20250311 161900 1021118655 7930 7930 7930 7930 0
195 20250311 161800 1021118655 7930 7930 7930 7930 0
196 20250311 161700 1021118655 7930 7930 7930 7930 0
197 20250311 161600 1021118655 7930 7930 7930 7930 0
198 20250311 161500 1021118655 7930 7930 7930 7930 0
199 20250311 161400 1021118655 7930 7930 7930 7930 0
200 20250311 161300 1021118655 7930 7930 7930 7930 0
201 20250311 161200 1021118655 7930 7930 7930 7930 0
202 20250311 161100 1021118655 7930 7930 7930 7930 0
203 20250311 161000 1021118655 7930 7930 7930 7930 0
204 20250311 160900 1021118655 7930 7930 7930 7930 0
205 20250311 160800 1021118655 7930 7930 7930 7930 0
206 20250311 160700 1021118655 7930 7930 7930 7930 0
207 20250311 160600 1021118655 7930 7930 7930 7930 0
208 20250311 160500 1021118655 7930 7930 7930 7930 0
209 20250311 160400 1021118655 7930 7930 7930 7930 0
210 20250311 160300 1021118655 7930 7930 7930 7930 0
211 20250311 160200 1021118655 7930 7930 7930 7930 0
212 20250311 160100 1021118655 7930 7930 7930 7930 2063
213 20250311 160000 1021118655 7930 7930 7930 7930 0
214 20250311 155900 1021118655 7930 7930 7930 7930 0
215 20250311 155800 1021118655 7930 7930 7930 7930 0
216 20250311 155700 1021118655 7930 7930 7930 7930 0
217 20250311 155600 1021118655 7930 7930 7930 7930 0
218 20250311 155500 1021118655 7930 7930 7930 7930 0
219 20250311 155400 1021118655 7930 7930 7930 7930 0
220 20250311 155300 1021118655 7930 7930 7930 7930 0
221 20250311 155200 1021118655 7930 7930 7930 7930 0
222 20250311 155100 1021118655 7930 7930 7930 7930 0
223 20250311 155000 1021118655 7930 7930 7930 7930 0
224 20250311 154900 1021118655 7930 7930 7930 7930 0
225 20250311 154800 1021118655 7930 7930 7930 7930 0
226 20250311 154700 1021118655 7930 7930 7930 7930 0
227 20250311 154600 1021118655 7930 7930 7930 7930 0
228 20250311 154500 1021118655 7930 7930 7930 7930 0
229 20250311 154400 1021118655 7930 7930 7930 7930 0
230 20250311 154300 1021118655 7930 7930 7930 7930 0
231 20250311 154200 1021118655 7930 7930 7930 7930 0
232 20250311 154100 1021118655 7930 7930 7930 7930 0
233 20250311 154000 1021118655 7930 7930 7930 7930 0
234 20250311 153900 1021118655 7930 7930 7930 7930 0
235 20250311 153800 1021118655 7930 7930 7930 7930 0
236 20250311 153700 1021118655 7930 7930 7930 7930 0
237 20250311 153600 1021118655 7930 7930 7930 7930 0
238 20250311 153500 1021118655 7930 7930 7930 7930 0
239 20250311 153400 1021118655 7930 7930 7930 7930 0
240 20250311 153300 1021118655 7930 7930 7930 7930 0
241 20250311 153200 1021118655 7930 7930 7930 7930 0
242 20250311 153100 1021118655 7930 7930 7930 7930 2063
243 20250311 153000 1021118655 7930 7930 7930 7930 2063
244 20250311 152900 1004759065 7940 7940 7940 7940 0
245 20250311 152800 1004759065 7940 7940 7940 7940 0
246 20250311 152700 1004759065 7940 7940 7940 7940 0
247 20250311 152600 1004759065 7940 7940 7940 7940 0
248 20250311 152500 1004759065 7940 7940 7940 7940 0
249 20250311 152400 1004759065 7940 7940 7940 7940 0
250 20250311 152300 1004759065 7940 7940 7940 7940 0
251 20250311 152200 1004759065 7940 7940 7940 7940 0
252 20250311 152100 1004759065 7940 7940 7940 7940 0
253 20250311 152000 1004759065 7940 7940 7940 7940 0
254 20250311 151900 1004759065 7940 7900 7940 7900 943
255 20250311 151800 997291325 7910 7910 7910 7900 22
256 20250311 151700 997117315 7900 7900 7900 7900 367
257 20250311 151600 994218015 7890 7890 7910 7890 218
258 20250311 151500 992497755 7910 7910 7910 7890 56
259 20250311 151400 992055795 7910 7930 7930 7910 117
260 20250311 151300 991128325 7930 7930 7930 7910 661
261 20250311 151200 985899745 7910 7890 7940 7890 103
262 20250311 151100 985085055 7910 7910 7910 7910 520
263 20250311 151000 980971855 7950 7950 7950 7950 16
264 20250311 150900 980844655 7950 7880 7950 7880 1251
265 20250311 150800 970974275 7880 7880 7880 7880 0
266 20250311 150700 970974275 7880 7870 7880 7860 364
267 20250311 150600 968112915 7870 7880 7880 7870 570
268 20250311 150500 963621615 7880 7850 7880 7850 222
269 20250311 150400 961875855 7850 7850 7850 7850 41
270 20250311 150300 961554005 7860 7850 7860 7850 42
271 20250311 150200 961224285 7840 7840 7840 7840 704
272 20250311 150100 955704925 7840 7840 7840 7840 10
273 20250311 150000 955626525 7840 7830 7840 7800 253
274 20250311 145900 953651565 7830 7790 7830 7790 651
275 20250311 145800 948579995 7830 7800 7830 7800 47
276 20250311 145700 948212955 7800 7820 7820 7800 102
277 20250311 145600 947417315 7790 7810 7820 7790 1879
278 20250311 145500 932762205 7820 7810 7820 7810 421
279 20250311 145400 929474175 7810 7860 7860 7810 2383
280 20250311 145300 910851675 7860 7860 7860 7860 1
281 20250311 145200 910843815 7830 7840 7860 7830 605
282 20250311 145100 906105825 7840 7840 7840 7840 200
283 20250311 145000 904537825 7860 7860 7860 7860 2
284 20250311 144900 904522105 7860 7840 7860 7840 44
285 20250311 144800 904177125 7850 7870 7870 7850 181
286 20250311 144700 902755695 7880 7850 7880 7850 101
287 20250311 144600 901962815 7850 7850 7850 7850 327
288 20250311 144500 899395865 7880 7850 7880 7850 105
289 20250311 144400 898571465 7880 7840 7880 7840 142
290 20250311 144300 897456505 7880 7860 7880 7860 5
291 20250311 144200 897417135 7850 7850 7850 7840 109
292 20250311 144100 896561515 7850 7850 7880 7850 13
293 20250311 144000 896459345 7850 7870 7880 7850 637
294 20250311 143900 891446275 7870 7880 7880 7840 13
295 20250311 143800 891344025 7865 7880 7880 7840 700
296 20250311 143700 885848900 7860 7860 7860 7860 200
297 20250311 143600 884276900 7880 7880 7880 7880 13
298 20250311 143500 884174460 7880 7860 7880 7860 2
299 20250311 143400 884158720 7880 7880 7880 7880 83
300 20250311 143300 883504680 7880 7880 7880 7880 11
301 20250311 143200 883418000 7860 7860 7860 7860 0
302 20250311 143100 883418000 7860 7855 7860 7850 122
303 20250311 143000 882460130 7860 7870 7870 7860 256
304 20250311 142900 880447960 7900 7880 7900 7880 6
305 20250311 142800 880400660 7860 7860 7860 7860 1
306 20250311 142700 880392800 7900 7900 7900 7900 0
307 20250311 142600 880392800 7900 7900 7900 7900 0
308 20250311 142500 880392800 7900 7870 7900 7860 43
309 20250311 142400 880054730 7910 7910 7910 7910 4
310 20250311 142300 880023090 7910 7910 7910 7910 0
311 20250311 142200 880023090 7910 7920 7920 7860 870
312 20250311 142100 873181330 7880 7880 7880 7880 587
313 20250311 142000 868555770 7900 7890 7920 7890 656
314 20250311 141900 863372280 7940 7940 7940 7940 0
315 20250311 141800 863372280 7940 7910 7940 7910 302
316 20250311 141700 860980950 7910 7910 7910 7910 1
317 20250311 141600 860973040 7910 7910 7910 7910 701
318 20250311 141500 855428130 7910 7890 7910 7890 347
319 20250311 141400 852687920 7890 7890 7890 7890 3
320 20250311 141300 852664250 7890 7890 7890 7890 0
321 20250311 141200 852664250 7890 7890 7890 7890 0
322 20250311 141100 852664250 7890 7860 7890 7860 17
323 20250311 141000 852530600 7860 7850 7860 7850 50
324 20250311 140900 852138090 7840 7850 7850 7840 19
325 20250311 140800 851988950 7860 7850 7860 7850 71
326 20250311 140700 851431590 7840 7840 7840 7830 352
327 20250311 140600 848672090 7850 7870 7870 7850 1068
328 20250311 140500 840278200 7920 7920 7920 7920 0
329 20250311 140400 840278200 7920 7920 7920 7920 1
330 20250311 140300 840270280 7920 7920 7920 7920 2
331 20250311 140200 840254440 7920 7920 7920 7920 15
332 20250311 140100 840135640 7920 7920 7920 7920 4
333 20250311 140000 840103960 7900 7900 7900 7900 0
334 20250311 135900 840103960 7900 7900 7900 7900 0
335 20250311 135800 840103960 7900 7900 7900 7900 50
336 20250311 135700 839708960 7900 7900 7900 7900 1
337 20250311 135600 839701060 7900 7900 7900 7900 0
338 20250311 135500 839701060 7900 7900 7900 7900 10
339 20250311 135400 839622060 7900 7880 7900 7880 101
340 20250311 135300 838825080 7880 7880 7880 7880 25
341 20250311 135200 838628080 7860 7860 7860 7860 237
342 20250311 135100 836765260 7860 7860 7860 7860 84
343 20250311 135000 836105020 7860 7860 7860 7860 13
344 20250311 134900 836002840 7860 7860 7860 7860 3
345 20250311 134800 835979260 7860 7860 7860 7860 2
346 20250311 134700 835963540 7830 7830 7830 7830 0
347 20250311 134600 835963540 7830 7830 7830 7830 21
348 20250311 134500 835799110 7860 7860 7860 7860 1
349 20250311 134400 835791250 7860 7860 7860 7860 2
350 20250311 134300 835775530 7820 7860 7860 7820 51
351 20250311 134200 835376620 7835 7870 7870 7800 1464
352 20250311 134100 823935890 7870 7890 7890 7850 315
353 20250311 134000 821458820 7890 7920 7920 7850 1008
354 20250311 133900 813537170 7920 7920 7920 7870 3405
355 20250311 133800 786736790 7920 7920 7920 7920 0
356 20250311 133700 786736790 7920 7920 7920 7920 0
357 20250311 133600 786736790 7920 7920 7920 7920 0
358 20250311 133500 786736790 7920 7890 7920 7880 59
359 20250311 133400 786271515 7890 7890 7890 7890 15
360 20250311 133300 786153165 7890 7890 7890 7890 0
361 20250311 133200 786153165 7890 7890 7890 7890 18
362 20250311 133100 786011145 7920 7920 7920 7920 5
363 20250311 133000 785971545 7860 7860 7860 7860 0
364 20250311 132900 785971545 7860 7870 7940 7860 897
365 20250311 132800 778900265 7870 7820 7870 7820 146
366 20250311 132700 777755535 7820 7830 7830 7820 4249
367 20250311 132600 744524930 7830 7830 7830 7830 20
368 20250311 132500 744368330 7825 7805 7825 7805 268
369 20250311 132400 742274440 7805 7830 7830 7805 509
370 20250311 132300 738300675 7810 7810 7810 7810 100
371 20250311 132200 737519675 7800 7820 7820 7800 501
372 20250311 132100 733609145 7830 7835 7835 7830 30
373 20250311 132000 733374210 7825 7825 7830 7800 343
374 20250311 131900 730697625 7790 7850 7850 7790 598
375 20250311 131800 726030355 7850 7845 7855 7840 335
376 20250311 131700 723400410 7845 7865 7865 7800 3326
377 20250311 131600 697404645 7865 7865 7865 7865 12
378 20250311 131500 697310265 7865 7860 7865 7860 255
379 20250311 131400 695305785 7865 7920 7920 7860 2658
380 20250311 131300 674379040 7920 7930 7935 7920 29
381 20250311 131200 674149070 7940 7940 7940 7940 52
382 20250311 131100 673736190 7940 7940 7940 7940 2
383 20250311 131000 673720310 7940 7940 7940 7940 534
384 20250311 130900 669480350 7940 7940 7940 7940 0
385 20250311 130800 669480350 7940 7945 7945 7930 324
386 20250311 130700 666907490 7945 7945 7945 7945 1076
387 20250311 130600 658358670 7945 7960 7960 7945 168
388 20250311 130500 657023160 7960 7960 7960 7960 41
389 20250311 130400 656696800 7930 7930 7930 7930 20
390 20250311 130300 656538200 7930 7940 7940 7930 69
391 20250311 130200 655990540 7940 7945 7950 7940 6
392 20250311 130100 655942865 7945 7930 7945 7930 135
393 20250311 130000 654871100 7900 7900 7900 7900 0
394 20250311 125900 654871100 7900 7900 7900 7900 0
395 20250311 125800 654871100 7900 7910 7910 7900 958
396 20250311 125700 647302600 7900 7900 7900 7900 0
397 20250311 125600 647302600 7900 7900 7900 7900 206
398 20250311 125500 645675200 7905 7930 7930 7905 527
399 20250311 125400 641506255 7935 7940 7940 7935 379
400 20250311 125300 638498495 7940 7940 7940 7940 0
401 20250311 125200 638498495 7940 7940 7940 7940 100
402 20250311 125100 637704495 7900 7930 7930 7900 454
403 20250311 125000 634115585 7920 7920 7920 7920 5
404 20250311 124900 634075985 7950 7950 7950 7950 0
405 20250311 124800 634075985 7950 7930 7950 7920 93
406 20250311 124700 633337535 7930 7930 7930 7930 2
407 20250311 124600 633321675 7960 7980 7990 7960 80
408 20250311 124500 632684645 7990 7990 7990 7900 226
409 20250311 124400 630886045 7990 7990 7990 7990 611
410 20250311 124300 626004155 7940 7820 7960 7820 1916
411 20250311 124200 610833035 7860 7820 7860 7820 396
412 20250311 124100 607732475 7830 7820 7870 7810 260
413 20250311 124000 605692215 7870 7900 7900 7830 617
414 20250311 123900 600858125 7840 7940 7940 7840 2691
415 20250311 123800 579718025 7940 7940 7940 7940 0
416 20250311 123700 579718025 7940 7940 7940 7940 5
417 20250311 123600 579678325 7930 7880 7930 7880 106
418 20250311 123500 578839855 7850 7920 7950 7840 1068
419 20250311 123400 570382285 7940 7930 7940 7750 2246
420 20250311 123300 552886235 7930 7950 7950 7890 437
421 20250311 123200 549421120 7955 7960 7960 7955 36
422 20250311 123100 549134640 7960 7920 7960 7920 1274
423 20250311 123000 539022020 7920 7960 7960 7750 2993
424 20250311 122900 515437640 7970 7990 7990 7970 937
425 20250311 122800 507959130 7990 8010 8010 7990 906
426 20250311 122700 500710120 8000 8000 8000 8000 79
427 20250311 122600 500078120 8000 8000 8000 8000 122
428 20250311 122500 499102120 8000 8000 8000 8000 22
429 20250311 122400 498926120 8000 8010 8010 8000 230
430 20250311 122300 497086110 8020 8020 8020 8020 0
431 20250311 122200 497086110 8020 8020 8020 8020 0
432 20250311 122100 497086110 8020 8020 8020 8020 0
433 20250311 122000 497086110 8020 8000 8020 8000 770
434 20250311 121900 490920190 8000 7980 8000 7970 401
435 20250311 121800 487720940 8010 8010 8010 7990 936
436 20250311 121700 480239960 8030 8000 8060 8000 104
437 20250311 121600 479407850 8010 8040 8080 8010 751
438 20250311 121500 473389150 8090 8090 8090 8040 12
439 20250311 121400 473292300 8040 8050 8060 8030 219
440 20250311 121300 471532550 8060 8060 8060 8050 3
441 20250311 121200 471508380 8050 8050 8090 8040 118
442 20250311 121100 470556340 8010 8010 8010 8010 0
443 20250311 121000 470556340 8010 8070 8070 8010 1671
444 20250311 120900 457112290 8070 8090 8090 8070 436
445 20250311 120800 453589820 8090 8100 8110 8090 581
446 20250311 120700 448883720 8100 8100 8100 8100 45
447 20250311 120600 448519220 8080 8100 8100 8080 196
448 20250311 120500 446933660 8110 8140 8140 8110 755
449 20250311 120400 440799650 8130 8130 8130 8130 13
450 20250311 120300 440693960 8100 8100 8100 8100 0
451 20250311 120200 440693960 8100 8110 8110 8100 500
452 20250311 120100 436643620 8110 8120 8120 8110 432
453 20250311 120000 433138780 8130 8160 8160 8130 430
454 20250311 115900 429638840 8170 8170 8170 8170 305
455 20250311 115800 427146990 8160 8160 8160 8160 6
456 20250311 115700 427098030 8150 8210 8210 8150 1250
457 20250311 115600 416902610 8200 8200 8200 8200 0
458 20250311 115500 416902610 8200 8200 8200 8200 0
459 20250311 115400 416902610 8200 8230 8250 8190 573
460 20250311 115300 412205070 8250 8220 8250 8220 33
461 20250311 115200 411933490 8250 8250 8250 8250 0
462 20250311 115100 411933490 8250 8250 8250 8250 0
463 20250311 115000 411933490 8250 8250 8250 8250 0
464 20250311 114900 411933490 8250 8250 8250 8250 0
465 20250311 114800 411933490 8250 8250 8250 8250 0
466 20250311 114700 411933490 8250 8250 8250 8250 0
467 20250311 114600 411933490 8250 8250 8250 8250 0
468 20250311 114500 411933490 8250 8250 8250 8250 0
469 20250311 114400 411933490 8250 8250 8250 8250 0
470 20250311 114300 411933490 8250 8250 8250 8250 0
471 20250311 114200 411933490 8250 8250 8250 8250 0
472 20250311 114100 411933490 8250 8200 8250 8200 10
473 20250311 114000 411851250 8250 8240 8250 8190 874
474 20250311 113900 404687880 8200 8200 8200 8200 149
475 20250311 113800 403466080 8200 8200 8200 8200 2
476 20250311 113700 403449680 8200 8190 8200 8190 2
477 20250311 113600 403433290 8180 8180 8180 8180 0
478 20250311 113500 403433290 8180 8180 8180 8180 368
479 20250311 113400 400423050 8180 8200 8200 8170 3204
480 20250311 113300 374209950 8210 8220 8220 8210 1192
481 20250311 113200 364422630 8210 8210 8210 8210 0
482 20250311 113100 364422630 8210 8210 8210 8210 0
483 20250311 113000 364422630 8210 8210 8210 8210 100
484 20250311 112900 363601630 8220 8230 8230 8220 265
485 20250311 112800 361422400 8230 8235 8235 8230 200
486 20250311 112700 359775935 8240 8240 8240 8240 0
487 20250311 112600 359775935 8240 8240 8240 8240 0
488 20250311 112500 359775935 8240 8240 8240 8240 100
489 20250311 112400 358951935 8240 8240 8240 8240 0
490 20250311 112300 358951935 8240 8240 8240 8240 0
491 20250311 112200 358951935 8240 8240 8240 8240 0
492 20250311 112100 358951935 8240 8240 8240 8240 0
493 20250311 112000 358951935 8240 8240 8240 8240 0
494 20250311 111900 358951935 8240 8230 8240 8230 2428
495 20250311 111800 338945225 8240 8240 8240 8240 0
496 20250311 111700 338945225 8240 8240 8240 8240 0
497 20250311 111600 338945225 8240 8240 8240 8240 0
498 20250311 111500 338945225 8240 8240 8240 8240 0
499 20250311 111400 338945225 8240 8220 8240 8220 503
500 20250311 111300 334810525 8230 8250 8250 8230 1089
501 20250311 111200 325844355 8260 8260 8260 8260 0
502 20250311 111100 325844355 8260 8260 8260 8260 10
503 20250311 111000 325761755 8260 8260 8260 8260 0
504 20250311 110900 325761755 8260 8260 8260 8260 0
505 20250311 110800 325761755 8260 8260 8260 8260 0
506 20250311 110700 325761755 8260 8260 8260 8260 0
507 20250311 110600 325761755 8260 8260 8260 8260 0
508 20250311 110500 325761755 8260 8260 8260 8260 0
509 20250311 110400 325761755 8260 8260 8260 8260 0
510 20250311 110300 325761755 8260 8260 8260 8260 20
511 20250311 110200 325596555 8270 8270 8270 8270 13
512 20250311 110100 325489045 8270 8280 8280 8270 155
513 20250311 110000 324207085 8280 8270 8300 8270 11
514 20250311 105900 324116065 8270 8250 8270 8250 762
515 20250311 105800 317829125 8250 8265 8265 8250 263
516 20250311 105700 315659215 8260 8260 8260 8260 0
517 20250311 105600 315659215 8260 8260 8260 8260 0
518 20250311 105500 315659215 8260 8260 8260 8260 0
519 20250311 105400 315659215 8260 8270 8270 8260 1300
520 20250311 105300 304919685 8290 8290 8290 8290 15
521 20250311 105200 304795335 8290 8280 8290 8280 2
522 20250311 105100 304778765 8300 8300 8300 8300 0
523 20250311 105000 304778765 8300 8300 8300 8300 0
524 20250311 104900 304778765 8300 8300 8300 8300 0
525 20250311 104800 304778765 8300 8300 8300 8300 0
526 20250311 104700 304778765 8300 8280 8300 8280 2
527 20250311 104600 304762185 8300 8290 8300 8290 100
528 20250311 104500 303933175 8290 8290 8290 8290 0
529 20250311 104400 303933175 8290 8310 8310 8280 16
530 20250311 104300 303800645 8270 8260 8310 8250 3073
531 20250311 104200 278419185 8310 8310 8310 8310 0
532 20250311 104100 278419185 8310 8310 8310 8310 0
533 20250311 104000 278419185 8310 8260 8310 8260 1051
534 20250311 103900 269733065 8300 8260 8300 8260 4
535 20250311 103800 269699945 8290 8260 8290 8260 100
536 20250311 103700 268873675 8260 8260 8260 8260 109
537 20250311 103600 267973335 8270 8260 8270 8260 2
538 20250311 103500 267956805 8300 8300 8300 8250 3
539 20250311 103400 267931955 8250 8280 8310 8250 691
540 20250311 103300 262210585 8300 8300 8300 8290 68
541 20250311 103200 261646285 8290 8290 8290 8290 797
542 20250311 103100 255039155 8280 8280 8280 8280 0
543 20250311 103000 255039155 8280 8280 8280 8280 0
544 20250311 102900 255039155 8280 8300 8300 8280 50
545 20250311 102800 254625135 8340 8300 8340 8300 4
546 20250311 102700 254591855 8280 8280 8280 8280 300
547 20250311 102600 252107855 8280 8280 8280 8280 0
548 20250311 102500 252107855 8280 8280 8280 8280 237
549 20250311 102400 250145495 8290 8290 8290 8290 10
550 20250311 102300 250062595 8320 8350 8350 8320 488
551 20250311 102200 245992155 8380 8370 8380 8330 7
552 20250311 102100 245933635 8330 8310 8390 8310 268
553 20250311 102000 243701485 8400 8370 8400 8370 769
554 20250311 101900 237250685 8360 8290 8360 8220 3418
555 20250311 101800 208895895 8300 8280 8300 8280 742
556 20250311 101700 202751535 8340 8340 8340 8340 0
557 20250311 101600 202751535 8340 8300 8340 8300 806
558 20250311 101500 196051645 8260 8310 8310 8260 24
559 20250311 101400 195852325 8260 8250 8310 8250 582
560 20250311 101300 191022585 8280 8280 8280 8250 15
561 20250311 101200 190898775 8260 8250 8310 8250 223
562 20250311 101100 189058545 8230 8230 8230 8230 1
563 20250311 101000 189050315 8220 8250 8250 8220 11
564 20250311 100900 188959865 8240 8240 8240 8240 16
565 20250311 100800 188828025 8220 8220 8220 8220 212
566 20250311 100700 187085385 8220 8220 8220 8220 226
567 20250311 100600 185227665 8220 8270 8270 8220 266
568 20250311 100500 183041095 8250 8300 8320 8250 457
569 20250311 100400 179269995 8340 8260 8340 8250 520
570 20250311 100300 174977905 8260 8260 8260 8260 184
571 20250311 100200 173458065 8250 8220 8250 8220 220
572 20250311 100100 171643095 8250 8220 8250 8220 13
573 20250311 100000 171536040 8220 8220 8220 8220 3
574 20250311 095900 171511380 8220 8220 8220 8220 10
575 20250311 095800 171429180 8250 8250 8250 8250 4
576 20250311 095700 171396180 8230 8230 8230 8230 28
577 20250311 095600 171165740 8240 8230 8240 8230 12
578 20250311 095500 171066870 8240 8260 8260 8240 528
579 20250311 095400 166706620 8260 8270 8270 8260 29
580 20250311 095300 166466980 8270 8270 8270 8270 2
581 20250311 095200 166450440 8260 8240 8280 8230 384
582 20250311 095100 163282840 8220 8220 8220 8220 5
583 20250311 095000 163241740 8240 8240 8240 8240 0
584 20250311 094900 163241740 8240 8250 8250 8240 998
585 20250311 094800 155014600 8250 8270 8270 8250 174
586 20250311 094700 153578490 8260 8260 8260 8260 0
587 20250311 094600 153578490 8260 8260 8260 8260 112
588 20250311 094500 152653370 8260 8270 8270 8260 62
589 20250311 094400 152141230 8270 8270 8270 8240 748
590 20250311 094300 145966840 8270 8290 8290 8270 563
591 20250311 094200 141305540 8290 8300 8330 8290 4
592 20250311 094100 141272330 8350 8300 8350 8300 244
593 20250311 094000 139239500 8300 8300 8300 8300 126
594 20250311 093900 138193700 8300 8300 8330 8300 1078
595 20250311 093800 129246270 8310 8320 8320 8310 748
596 20250311 093700 123028420 8350 8350 8350 8320 1625
597 20250311 093600 109465780 8350 8370 8370 8350 910
598 20250311 093500 101859080 8370 8370 8370 8370 1
599 20250311 093400 101850710 8360 8380 8380 8340 208
600 20250311 093300 100113830 8350 8320 8380 8320 511
601 20250311 093200 95851690 8360 8360 8360 8360 2
602 20250311 093100 95834970 8360 8360 8360 8360 1222
603 20250311 093000 85619050 8370 8350 8370 8350 59
604 20250311 092900 85125590 8350 8310 8350 8310 391
605 20250311 092800 81872080 8310 8310 8310 8310 14
606 20250311 092700 81755740 8310 8310 8310 8310 22
607 20250311 092600 81572920 8310 8310 8310 8310 15
608 20250311 092500 81448270 8310 8310 8310 8310 158
609 20250311 092400 80135290 8320 8320 8320 8320 351
610 20250311 092300 77214970 8320 8310 8320 8310 534
611 20250311 092200 72773580 8310 8310 8310 8310 100
612 20250311 092100 71942580 8260 8260 8260 8260 42
613 20250311 092000 71595660 8280 8300 8320 8280 90
614 20250311 091900 70848760 8290 8240 8290 8240 825
615 20250311 091800 64032040 8240 8240 8240 8240 2
616 20250311 091700 64015560 8220 8220 8220 8220 45
617 20250311 091600 63645660 8200 8200 8200 8200 344
618 20250311 091500 60824860 8210 8220 8220 8210 160
619 20250311 091400 59509670 8220 8180 8220 8180 282
620 20250311 091300 57199520 8160 8180 8180 8160 60
621 20250311 091200 56708920 8180 8190 8190 8180 57
622 20250311 091100 56242100 8160 8160 8160 8160 3
623 20250311 091000 56217620 8160 8160 8160 8160 0
624 20250311 090900 56217620 8160 8120 8160 8120 706
625 20250311 090800 50458690 8110 8110 8140 8060 955
626 20250311 090700 42746800 8090 8080 8150 8060 749
627 20250311 090600 36689010 8090 8130 8130 8090 227
628 20250311 090500 34850200 8160 8160 8160 8160 0
629 20250311 090400 34850200 8160 8160 8160 8150 229
630 20250311 090300 32981760 8020 8100 8180 8020 1123
631 20250311 090200 23926410 8160 8100 8160 8100 278
632 20250311 090100 21673320 8100 8050 8100 7960 541
633 20250311 090000 17333870 7990 8050 8050 7930 2060