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

679
104700/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201700,281895980,8100,8100,8100,8100,281
20250311,201600,281895980,8100,8100,8100,8100,0
20250311,201500,281895980,8100,8100,8100,8100,0
20250311,201400,281895980,8100,8100,8100,8100,0
20250311,201300,281895980,8100,8100,8100,8100,0
20250311,201200,281895980,8100,8100,8100,8100,0
20250311,201100,281895980,8100,8100,8100,8100,0
20250311,201000,281895980,8100,8100,8100,8100,0
20250311,200900,281895980,8100,8100,8100,8100,0
20250311,200800,281895980,8100,8100,8100,8100,0
20250311,200700,281895980,8100,8100,8100,8100,0
20250311,200600,281895980,8100,8100,8100,8100,0
20250311,200500,281895980,8100,8100,8100,8100,0
20250311,200400,281895980,8100,8100,8100,8100,0
20250311,200300,281895980,8100,8100,8100,8100,0
20250311,200200,281895980,8100,8100,8100,8100,0
20250311,200100,281895980,8100,8100,8100,8100,0
20250311,200000,281895980,8100,8100,8100,8100,0
20250311,195900,281895980,8100,8100,8100,8100,0
20250311,195800,281895980,8100,8100,8100,8100,0
20250311,195700,281895980,8100,8100,8100,8100,0
20250311,195600,281895980,8100,8100,8100,8100,0
20250311,195500,281895980,8100,8100,8100,8100,0
20250311,195400,281895980,8100,8100,8100,8100,0
20250311,195300,281895980,8100,8100,8100,8100,0
20250311,195200,281895980,8100,8100,8100,8100,0
20250311,195100,281895980,8100,8100,8100,8100,0
20250311,195000,281895980,8100,8100,8100,8100,0
20250311,194900,281895980,8100,8100,8100,8100,0
20250311,194800,281895980,8100,8100,8100,8100,0
20250311,194700,281895980,8100,8100,8100,8100,281
20250311,194600,281895980,8100,8100,8100,8100,0
20250311,194500,281895980,8100,8100,8100,8100,0
20250311,194400,281895980,8100,8100,8100,8100,0
20250311,194300,281895980,8100,8100,8100,8100,0
20250311,194200,281895980,8100,8100,8100,8100,0
20250311,194100,281895980,8100,8100,8100,8100,0
20250311,194000,281895980,8100,8100,8100,8100,0
20250311,193900,281895980,8100,8100,8100,8100,0
20250311,193800,281895980,8100,8100,8100,8100,0
20250311,193700,281895980,8100,8100,8100,8100,0
20250311,193600,281895980,8100,8100,8100,8100,0
20250311,193500,281895980,8100,8100,8100,8100,0
20250311,193400,281895980,8100,8100,8100,8100,0
20250311,193300,281895980,8100,8100,8100,8100,0
20250311,193200,281895980,8100,8100,8100,8100,0
20250311,193100,281895980,8100,8100,8100,8100,0
20250311,193000,281895980,8100,8100,8100,8100,0
20250311,192900,281895980,8100,8100,8100,8100,0
20250311,192800,281895980,8100,8100,8100,8100,0
20250311,192700,281895980,8100,8100,8100,8100,0
20250311,192600,281895980,8100,8100,8100,8100,0
20250311,192500,281895980,8100,8100,8100,8100,0
20250311,192400,281895980,8100,8100,8100,8100,0
20250311,192300,281895980,8100,8100,8100,8100,0
20250311,192200,281895980,8100,8100,8100,8100,0
20250311,192100,281895980,8100,8100,8100,8100,0
20250311,192000,281895980,8100,8100,8100,8100,0
20250311,191900,281895980,8100,8100,8100,8100,0
20250311,191800,281895980,8100,8100,8100,8100,0
20250311,191700,281895980,8100,8100,8100,8100,281
20250311,191600,281895980,8100,8100,8100,8100,0
20250311,191500,281895980,8100,8100,8100,8100,0
20250311,191400,281895980,8100,8100,8100,8100,0
20250311,191300,281895980,8100,8100,8100,8100,0
20250311,191200,281895980,8100,8100,8100,8100,0
20250311,191100,281895980,8100,8100,8100,8100,0
20250311,191000,281895980,8100,8100,8100,8100,0
20250311,190900,281895980,8100,8100,8100,8100,0
20250311,190800,281895980,8100,8100,8100,8100,0
20250311,190700,281895980,8100,8100,8100,8100,0
20250311,190600,281895980,8100,8100,8100,8100,0
20250311,190500,281895980,8100,8100,8100,8100,0
20250311,190400,281895980,8100,8100,8100,8100,0
20250311,190300,281895980,8100,8100,8100,8100,0
20250311,190200,281895980,8100,8100,8100,8100,0
20250311,190100,281895980,8100,8100,8100,8100,0
20250311,190000,281895980,8100,8100,8100,8100,0
20250311,185900,281895980,8100,8100,8100,8100,0
20250311,185800,281895980,8100,8100,8100,8100,0
20250311,185700,281895980,8100,8100,8100,8100,0
20250311,185600,281895980,8100,8100,8100,8100,0
20250311,185500,281895980,8100,8100,8100,8100,0
20250311,185400,281895980,8100,8100,8100,8100,0
20250311,185300,281895980,8100,8100,8100,8100,0
20250311,185200,281895980,8100,8100,8100,8100,0
20250311,185100,281895980,8100,8100,8100,8100,0
20250311,185000,281895980,8100,8100,8100,8100,0
20250311,184900,281895980,8100,8100,8100,8100,0
20250311,184800,281895980,8100,8100,8100,8100,0
20250311,184700,281895980,8100,8100,8100,8100,281
20250311,184600,281895980,8100,8100,8100,8100,0
20250311,184500,281895980,8100,8100,8100,8100,0
20250311,184400,281895980,8100,8100,8100,8100,0
20250311,184300,281895980,8100,8100,8100,8100,0
20250311,184200,281895980,8100,8100,8100,8100,0
20250311,184100,281895980,8100,8100,8100,8100,0
20250311,184000,281895980,8100,8100,8100,8100,0
20250311,183900,281895980,8100,8100,8100,8100,0
20250311,183800,281895980,8100,8100,8100,8100,0
20250311,183700,281895980,8100,8100,8100,8100,0
20250311,183600,281895980,8100,8100,8100,8100,0
20250311,183500,281895980,8100,8100,8100,8100,0
20250311,183400,281895980,8100,8100,8100,8100,0
20250311,183300,281895980,8100,8100,8100,8100,0
20250311,183200,281895980,8100,8100,8100,8100,0
20250311,183100,281895980,8100,8100,8100,8100,0
20250311,183000,281895980,8100,8100,8100,8100,0
20250311,182900,281895980,8100,8100,8100,8100,0
20250311,182800,281895980,8100,8100,8100,8100,0
20250311,182700,281895980,8100,8100,8100,8100,0
20250311,182600,281895980,8100,8100,8100,8100,0
20250311,182500,281895980,8100,8100,8100,8100,0
20250311,182400,281895980,8100,8100,8100,8100,0
20250311,182300,281895980,8100,8100,8100,8100,0
20250311,182200,281895980,8100,8100,8100,8100,0
20250311,182100,281895980,8100,8100,8100,8100,0
20250311,182000,281895980,8100,8100,8100,8100,0
20250311,181900,281895980,8100,8100,8100,8100,0
20250311,181800,281895980,8100,8100,8100,8100,0
20250311,181700,281895980,8100,8100,8100,8100,281
20250311,181600,281895980,8100,8100,8100,8100,0
20250311,181500,281895980,8100,8100,8100,8100,0
20250311,181400,281895980,8100,8100,8100,8100,0
20250311,181300,281895980,8100,8100,8100,8100,0
20250311,181200,281895980,8100,8100,8100,8100,0
20250311,181100,281895980,8100,8100,8100,8100,0
20250311,181000,281895980,8100,8100,8100,8100,0
20250311,180900,281895980,8100,8100,8100,8100,0
20250311,180800,281895980,8100,8100,8100,8100,0
20250311,180700,281895980,8100,8100,8100,8100,0
20250311,180600,281895980,8100,8100,8100,8100,0
20250311,180500,281895980,8100,8100,8100,8100,0
20250311,180400,281895980,8100,8100,8100,8100,0
20250311,180300,281895980,8100,8100,8100,8100,0
20250311,180200,281895980,8100,8100,8100,8100,0
20250311,180100,281895980,8100,8100,8100,8100,0
20250311,180000,281895980,8100,8100,8100,8100,0
20250311,175900,281895980,8100,8100,8100,8100,0
20250311,175800,281895980,8100,8100,8100,8100,0
20250311,175700,281895980,8100,8100,8100,8100,0
20250311,175600,281895980,8100,8100,8100,8100,0
20250311,175500,281895980,8100,8100,8100,8100,0
20250311,175400,281895980,8100,8100,8100,8100,0
20250311,175300,281895980,8100,8100,8100,8100,0
20250311,175200,281895980,8100,8100,8100,8100,0
20250311,175100,281895980,8100,8100,8100,8100,0
20250311,175000,281895980,8100,8100,8100,8100,0
20250311,174900,281895980,8100,8100,8100,8100,0
20250311,174800,281895980,8100,8100,8100,8100,0
20250311,174700,281895980,8100,8100,8100,8100,281
20250311,174600,281895980,8100,8100,8100,8100,0
20250311,174500,281895980,8100,8100,8100,8100,0
20250311,174400,281895980,8100,8100,8100,8100,0
20250311,174300,281895980,8100,8100,8100,8100,0
20250311,174200,281895980,8100,8100,8100,8100,0
20250311,174100,281895980,8100,8100,8100,8100,0
20250311,174000,281895980,8100,8100,8100,8100,0
20250311,173900,281895980,8100,8100,8100,8100,0
20250311,173800,281895980,8100,8100,8100,8100,0
20250311,173700,281895980,8100,8100,8100,8100,0
20250311,173600,281895980,8100,8100,8100,8100,0
20250311,173500,281895980,8100,8100,8100,8100,0
20250311,173400,281895980,8100,8100,8100,8100,0
20250311,173300,281895980,8100,8100,8100,8100,0
20250311,173200,281895980,8100,8100,8100,8100,0
20250311,173100,281895980,8100,8100,8100,8100,0
20250311,173000,281895980,8100,8100,8100,8100,0
20250311,172900,281895980,8100,8100,8100,8100,0
20250311,172800,281895980,8100,8100,8100,8100,0
20250311,172700,281895980,8100,8100,8100,8100,0
20250311,172600,281895980,8100,8100,8100,8100,0
20250311,172500,281895980,8100,8100,8100,8100,0
20250311,172400,281895980,8100,8100,8100,8100,0
20250311,172300,281895980,8100,8100,8100,8100,0
20250311,172200,281895980,8100,8100,8100,8100,0
20250311,172100,281895980,8100,8100,8100,8100,0
20250311,172000,281895980,8100,8100,8100,8100,0
20250311,171900,281895980,8100,8100,8100,8100,0
20250311,171800,281895980,8100,8100,8100,8100,0
20250311,171700,281895980,8100,8100,8100,8100,281
20250311,171600,281895980,8100,8100,8100,8100,0
20250311,171500,281895980,8100,8100,8100,8100,0
20250311,171400,281895980,8100,8100,8100,8100,0
20250311,171300,281895980,8100,8100,8100,8100,0
20250311,171200,281895980,8100,8100,8100,8100,0
20250311,171100,281895980,8100,8100,8100,8100,0
20250311,171000,281895980,8100,8100,8100,8100,0
20250311,170900,281895980,8100,8100,8100,8100,0
20250311,170800,281895980,8100,8100,8100,8100,0
20250311,170700,281895980,8100,8100,8100,8100,0
20250311,170600,281895980,8100,8100,8100,8100,0
20250311,170500,281895980,8100,8100,8100,8100,0
20250311,170400,281895980,8100,8100,8100,8100,0
20250311,170300,281895980,8100,8100,8100,8100,0
20250311,170200,281895980,8100,8100,8100,8100,0
20250311,170100,281895980,8100,8100,8100,8100,0
20250311,170000,281895980,8100,8100,8100,8100,0
20250311,165900,281895980,8100,8100,8100,8100,0
20250311,165800,281895980,8100,8100,8100,8100,0
20250311,165700,281895980,8100,8100,8100,8100,0
20250311,165600,281895980,8100,8100,8100,8100,0
20250311,165500,281895980,8100,8100,8100,8100,0
20250311,165400,281895980,8100,8100,8100,8100,0
20250311,165300,281895980,8100,8100,8100,8100,0
20250311,165200,281895980,8100,8100,8100,8100,0
20250311,165100,281895980,8100,8100,8100,8100,0
20250311,165000,281895980,8100,8100,8100,8100,0
20250311,164900,281895980,8100,8100,8100,8100,0
20250311,164800,281895980,8100,8100,8100,8100,0
20250311,164700,281895980,8100,8100,8100,8100,281
20250311,164600,281895980,8100,8100,8100,8100,0
20250311,164500,281895980,8100,8100,8100,8100,0
20250311,164400,281895980,8100,8100,8100,8100,0
20250311,164300,281895980,8100,8100,8100,8100,0
20250311,164200,281895980,8100,8100,8100,8100,0
20250311,164100,281895980,8100,8100,8100,8100,0
20250311,164000,281895980,8100,8100,8100,8100,0
20250311,163900,281895980,8100,8100,8100,8100,0
20250311,163800,281895980,8100,8100,8100,8100,0
20250311,163700,281895980,8100,8100,8100,8100,0
20250311,163600,281895980,8100,8100,8100,8100,0
20250311,163500,281895980,8100,8100,8100,8100,0
20250311,163400,281895980,8100,8100,8100,8100,0
20250311,163300,281895980,8100,8100,8100,8100,0
20250311,163200,281895980,8100,8100,8100,8100,0
20250311,163100,281895980,8100,8100,8100,8100,0
20250311,163000,281895980,8100,8100,8100,8100,0
20250311,162900,281895980,8100,8100,8100,8100,0
20250311,162800,281895980,8100,8100,8100,8100,0
20250311,162700,281895980,8100,8100,8100,8100,0
20250311,162600,281895980,8100,8100,8100,8100,0
20250311,162500,281895980,8100,8100,8100,8100,0
20250311,162400,281895980,8100,8100,8100,8100,0
20250311,162300,281895980,8100,8100,8100,8100,0
20250311,162200,281895980,8100,8100,8100,8100,0
20250311,162100,281895980,8100,8100,8100,8100,0
20250311,162000,281895980,8100,8100,8100,8100,0
20250311,161900,281895980,8100,8100,8100,8100,0
20250311,161800,281895980,8100,8100,8100,8100,0
20250311,161700,281895980,8100,8100,8100,8100,281
20250311,161600,281895980,8100,8100,8100,8100,0
20250311,161500,281895980,8100,8100,8100,8100,0
20250311,161400,281895980,8100,8100,8100,8100,0
20250311,161300,281895980,8100,8100,8100,8100,0
20250311,161200,281895980,8100,8100,8100,8100,0
20250311,161100,281895980,8100,8100,8100,8100,0
20250311,161000,281895980,8100,8100,8100,8100,0
20250311,160900,281895980,8100,8100,8100,8100,0
20250311,160800,281895980,8100,8100,8100,8100,0
20250311,160700,281895980,8100,8100,8100,8100,0
20250311,160600,281895980,8100,8100,8100,8100,0
20250311,160500,281895980,8100,8100,8100,8100,0
20250311,160400,281895980,8100,8100,8100,8100,0
20250311,160300,281895980,8100,8100,8100,8100,0
20250311,160200,281895980,8100,8100,8100,8100,0
20250311,160100,281895980,8100,8100,8100,8100,0
20250311,160000,281895980,8100,8100,8100,8100,0
20250311,155900,281895980,8100,8100,8100,8100,0
20250311,155800,281895980,8100,8100,8100,8100,0
20250311,155700,281895980,8100,8100,8100,8100,0
20250311,155600,281895980,8100,8100,8100,8100,0
20250311,155500,281895980,8100,8100,8100,8100,0
20250311,155400,281895980,8100,8100,8100,8100,0
20250311,155300,281895980,8100,8100,8100,8100,0
20250311,155200,281895980,8100,8100,8100,8100,0
20250311,155100,281895980,8100,8100,8100,8100,0
20250311,155000,281895980,8100,8100,8100,8100,0
20250311,154900,281895980,8100,8100,8100,8100,0
20250311,154800,281895980,8100,8100,8100,8100,0
20250311,154700,281895980,8100,8100,8100,8100,281
20250311,154600,281895980,8100,8100,8100,8100,0
20250311,154500,281895980,8100,8100,8100,8100,0
20250311,154400,281895980,8100,8100,8100,8100,0
20250311,154300,281895980,8100,8100,8100,8100,0
20250311,154200,281895980,8100,8100,8100,8100,0
20250311,154100,281895980,8100,8100,8100,8100,0
20250311,154000,281895980,8100,8100,8100,8100,0
20250311,153900,281895980,8100,8100,8100,8100,0
20250311,153800,281895980,8100,8100,8100,8100,0
20250311,153700,281895980,8100,8100,8100,8100,0
20250311,153600,281895980,8100,8100,8100,8100,0
20250311,153500,281895980,8100,8100,8100,8100,0
20250311,153400,281895980,8100,8100,8100,8100,0
20250311,153300,281895980,8100,8100,8100,8100,0
20250311,153200,281895980,8100,8100,8100,8100,0
20250311,153100,281895980,8100,8100,8100,8100,0
20250311,153000,281895980,8100,8100,8100,8100,281
20250311,152900,279619880,8100,8100,8100,8100,0
20250311,152800,279619880,8100,8100,8100,8100,0
20250311,152700,279619880,8100,8100,8100,8100,0
20250311,152600,279619880,8100,8100,8100,8100,0
20250311,152500,279619880,8100,8100,8100,8100,0
20250311,152400,279619880,8100,8100,8100,8100,0
20250311,152300,279619880,8100,8100,8100,8100,0
20250311,152200,279619880,8100,8100,8100,8100,0
20250311,152100,279619880,8100,8100,8100,8100,0
20250311,152000,279619880,8100,8100,8100,8100,0
20250311,151900,279619880,8100,8100,8100,8060,78
20250311,151800,278989850,8080,8080,8080,8080,72
20250311,151700,278408090,8100,8100,8100,8100,29
20250311,151600,278173190,8100,8100,8100,8100,2
20250311,151500,278156990,8120,8120,8120,8120,0
20250311,151400,278156990,8120,8120,8120,8120,0
20250311,151300,278156990,8120,8120,8120,8120,0
20250311,151200,278156990,8120,8120,8120,8120,0
20250311,151100,278156990,8120,8120,8120,8120,2
20250311,151000,278140750,8110,8110,8110,8110,0
20250311,150900,278140750,8110,8110,8110,8110,0
20250311,150800,278140750,8110,8110,8110,8110,0
20250311,150700,278140750,8110,8110,8110,8110,150
20250311,150600,276924250,8100,8150,8150,8100,13
20250311,150500,276818850,8110,8110,8110,8100,110
20250311,150400,275927360,8080,8110,8230,8080,1014
20250311,150300,267643260,8050,8050,8050,8050,0
20250311,150200,267643260,8050,8060,8060,8050,65
20250311,150100,267119620,8070,8070,8070,8070,0
20250311,150000,267119620,8070,8070,8070,8070,100
20250311,145900,266312620,8090,8090,8090,8090,0
20250311,145800,266312620,8090,8090,8090,8090,0
20250311,145700,266312620,8090,8090,8090,8090,0
20250311,145600,266312620,8090,8090,8090,8090,0
20250311,145500,266312620,8090,8090,8090,8090,0
20250311,145400,266312620,8090,8090,8090,8090,0
20250311,145300,266312620,8090,8090,8090,8090,0
20250311,145200,266312620,8090,8090,8090,8090,0
20250311,145100,266312620,8090,8090,8090,8090,0
20250311,145000,266312620,8090,8090,8090,8090,0
20250311,144900,266312620,8090,8090,8090,8090,0
20250311,144800,266312620,8090,8090,8090,8090,0
20250311,144700,266312620,8090,8090,8090,8090,0
20250311,144600,266312620,8090,8090,8090,8090,15
20250311,144500,266191270,8120,8110,8120,8110,5
20250311,144400,266150680,8110,8110,8110,8110,0
20250311,144300,266150680,8110,8110,8110,8110,0
20250311,144200,266150680,8110,8110,8110,8110,212
20250311,144100,264431360,8110,8110,8110,8110,0
20250311,144000,264431360,8110,8110,8110,8110,0
20250311,143900,264431360,8110,8110,8110,8110,47
20250311,143800,264050190,8110,8110,8110,8110,1
20250311,143700,264042080,8110,8110,8110,8110,0
20250311,143600,264042080,8110,8110,8110,8110,0
20250311,143500,264042080,8110,8050,8110,8050,1050
20250311,143400,255587180,8050,8050,8050,8050,0
20250311,143300,255587180,8050,8050,8050,8050,0
20250311,143200,255587180,8050,8050,8050,8050,0
20250311,143100,255587180,8050,8060,8060,8050,24
20250311,143000,255393950,8060,8060,8060,8060,0
20250311,142900,255393950,8060,8060,8060,8060,14
20250311,142800,255281110,8120,8120,8120,8120,0
20250311,142700,255281110,8120,8110,8120,8110,45
20250311,142600,254915890,8090,8090,8090,8090,145
20250311,142500,253742840,8040,8040,8040,8040,0
20250311,142400,253742840,8040,8040,8040,8040,13
20250311,142300,253638320,8080,8080,8080,8080,125
20250311,142200,252628320,8050,8050,8050,8050,10
20250311,142100,252547820,8060,8060,8060,8060,0
20250311,142000,252547820,8060,8060,8060,8060,46
20250311,141900,252177060,8080,8080,8080,8080,0
20250311,141800,252177060,8080,8070,8080,8070,300
20250311,141700,249753670,8040,8040,8040,8040,20
20250311,141600,249592870,8040,8040,8040,8040,27
20250311,141500,249375790,8040,8040,8040,8040,0
20250311,141400,249375790,8040,8040,8040,8040,0
20250311,141300,249375790,8040,8040,8040,8040,27
20250311,141200,249158710,8040,8040,8040,8040,0
20250311,141100,249158710,8040,8040,8040,8040,0
20250311,141000,249158710,8040,8040,8040,8040,0
20250311,140900,249158710,8040,8040,8040,8040,27
20250311,140800,248941630,8040,8040,8040,8040,53
20250311,140700,248515510,8040,8040,8040,8040,164
20250311,140600,247196950,8040,8050,8050,8040,428
20250311,140500,243755780,8050,8050,8050,8050,45
20250311,140400,243393530,8050,8050,8050,8050,0
20250311,140300,243393530,8050,8050,8050,8050,0
20250311,140200,243393530,8050,8050,8050,8050,0
20250311,140100,243393530,8050,8050,8050,8050,0
20250311,140000,243393530,8050,8050,8050,8050,31
20250311,135900,243143980,8130,8130,8130,8130,0
20250311,135800,243143980,8130,8130,8130,8130,0
20250311,135700,243143980,8130,8070,8130,8070,38
20250311,135600,242836870,8080,8070,8080,8070,200
20250311,135500,241221220,8070,8070,8070,8070,2
20250311,135400,241205080,8040,8040,8040,8040,0
20250311,135300,241205080,8040,8060,8060,8040,298
20250311,135200,238806040,8070,8070,8070,8070,4
20250311,135100,238773760,8070,8070,8070,8070,0
20250311,135000,238773760,8070,8070,8070,8070,29
20250311,134900,238539730,8060,8060,8060,8060,56
20250311,134800,238088370,8070,8070,8070,8070,0
20250311,134700,238088370,8070,8070,8070,8070,0
20250311,134600,238088370,8070,8070,8070,8070,0
20250311,134500,238088370,8070,8070,8070,8070,1
20250311,134400,238080300,8070,8060,8070,8060,67
20250311,134300,237539880,8060,8060,8060,8060,0
20250311,134200,237539880,8060,8060,8060,8060,0
20250311,134100,237539880,8060,8060,8060,8060,9
20250311,134000,237467340,8050,8050,8050,8050,25
20250311,133900,237266090,8070,8070,8070,8070,0
20250311,133800,237266090,8070,8070,8070,8070,16
20250311,133700,237136970,8060,8060,8060,8060,0
20250311,133600,237136970,8060,8060,8060,8060,0
20250311,133500,237136970,8060,8060,8060,8060,39
20250311,133400,236822630,8070,8070,8070,8070,0
20250311,133300,236822630,8070,8070,8070,8070,0
20250311,133200,236822630,8070,8070,8070,8070,14
20250311,133100,236709650,8060,8060,8060,8060,0
20250311,133000,236709650,8060,8060,8060,8060,41
20250311,132900,236379190,8040,8040,8040,8040,40
20250311,132800,236057590,8040,8040,8040,8040,0
20250311,132700,236057590,8040,8040,8040,8040,0
20250311,132600,236057590,8040,8040,8040,8040,0
20250311,132500,236057590,8040,8040,8040,8040,1
20250311,132400,236049550,8040,8040,8040,8040,28
20250311,132300,235824430,8040,8040,8040,8040,0
20250311,132200,235824430,8040,8040,8040,8040,27
20250311,132100,235607350,8040,8040,8040,8040,0
20250311,132000,235607350,8040,8050,8050,8040,27
20250311,131900,235390260,8070,8070,8070,8070,0
20250311,131800,235390260,8070,8070,8070,8070,0
20250311,131700,235390260,8070,8070,8070,8070,0
20250311,131600,235390260,8070,8070,8070,8070,0
20250311,131500,235390260,8070,8070,8070,8070,0
20250311,131400,235390260,8070,8070,8070,8070,46
20250311,131300,235019040,8060,8060,8060,8060,77
20250311,131200,234398420,8060,8060,8060,8060,0
20250311,131100,234398420,8060,8060,8060,8060,258
20250311,131000,232318940,8050,8070,8070,8050,49
20250311,130900,231924400,8050,8050,8050,8050,0
20250311,130800,231924400,8050,8050,8050,8050,0
20250311,130700,231924400,8050,8050,8050,8050,0
20250311,130600,231924400,8050,8050,8050,8050,0
20250311,130500,231924400,8050,8050,8050,8050,28
20250311,130400,231699000,8070,8070,8070,8070,0
20250311,130300,231699000,8070,8070,8070,8070,24
20250311,130200,231505320,8080,8080,8080,8080,0
20250311,130100,231505320,8080,8080,8080,8080,3
20250311,130000,231481080,8090,8090,8090,8090,0
20250311,125900,231481080,8090,8090,8090,8090,0
20250311,125800,231481080,8090,8090,8090,8090,30
20250311,125700,231238380,8090,8090,8090,8090,1
20250311,125600,231230290,8070,8080,8080,8070,27
20250311,125500,231012310,8100,8100,8100,8100,0
20250311,125400,231012310,8100,8100,8100,8100,0
20250311,125300,231012310,8100,8100,8100,8100,432
20250311,125200,227513110,8140,8140,8140,8140,0
20250311,125100,227513110,8140,8140,8140,8140,0
20250311,125000,227513110,8140,8140,8140,8140,50
20250311,124900,227106110,8140,8100,8140,8100,300
20250311,124800,224675710,8100,8090,8100,8090,184
20250311,124700,223187130,8080,8080,8080,8080,0
20250311,124600,223187130,8080,8080,8080,8080,27
20250311,124500,222968970,8080,8080,8080,8080,0
20250311,124400,222968970,8080,8080,8080,8080,28
20250311,124300,222742730,8080,8080,8080,8080,0
20250311,124200,222742730,8080,8080,8080,8080,0
20250311,124100,222742730,8080,8080,8080,8080,0
20250311,124000,222742730,8080,8080,8080,8080,40
20250311,123900,222419530,8090,8090,8090,8090,0
20250311,123800,222419530,8090,8090,8090,8090,0
20250311,123700,222419530,8090,8090,8090,8090,0
20250311,123600,222419530,8090,8090,8090,8090,2
20250311,123500,222403350,8080,8080,8080,8080,27
20250311,123400,222185190,8080,8080,8080,8080,0
20250311,123300,222185190,8080,8080,8080,8080,0
20250311,123200,222185190,8080,8080,8080,8080,0
20250311,123100,222185190,8080,8080,8080,8080,41
20250311,123000,221853910,8070,8070,8070,8070,0
20250311,122900,221853910,8070,8070,8070,8070,0
20250311,122800,221853910,8070,8070,8070,8070,28
20250311,122700,221627950,8070,8070,8070,8070,0
20250311,122600,221627950,8070,8070,8070,8070,27
20250311,122500,221410060,8070,8070,8070,8070,0
20250311,122400,221410060,8070,8070,8070,8070,0
20250311,122300,221410060,8070,8070,8070,8070,0
20250311,122200,221410060,8070,8080,8080,8070,13
20250311,122100,221305130,8080,8080,8080,8080,0
20250311,122000,221305130,8080,8080,8080,8080,0
20250311,121900,221305130,8080,8080,8080,8080,26
20250311,121800,221095050,8080,8080,8080,8080,2
20250311,121700,221078890,8070,8070,8070,8070,0
20250311,121600,221078890,8070,8070,8070,8070,152
20250311,121500,219852250,8050,8050,8050,8050,0
20250311,121400,219852250,8050,8050,8050,8050,27
20250311,121300,219634900,8050,8050,8050,8050,0
20250311,121200,219634900,8050,8050,8050,8050,0
20250311,121100,219634900,8050,8050,8050,8050,0
20250311,121000,219634900,8050,8040,8050,8030,628
20250311,120900,214584450,8030,8030,8030,8030,0
20250311,120800,214584450,8030,8030,8030,8030,0
20250311,120700,214584450,8030,8030,8030,8030,0
20250311,120600,214584450,8030,8030,8030,8030,0
20250311,120500,214584450,8030,8060,8060,8030,38
20250311,120400,214279060,8060,8060,8060,8060,0
20250311,120300,214279060,8060,8060,8060,8060,2
20250311,120200,214262940,8020,8020,8020,8020,0
20250311,120100,214262940,8020,8020,8020,8020,0
20250311,120000,214262940,8020,8040,8040,8020,17
20250311,115900,214126500,8040,8040,8040,8040,0
20250311,115800,214126500,8040,8030,8040,8030,117
20250311,115700,213186950,8020,8040,8040,8020,30
20250311,115600,212946060,8060,8060,8060,8060,3
20250311,115500,212921880,8020,8020,8020,8020,0
20250311,115400,212921880,8020,8030,8030,8020,99
20250311,115300,212127650,8040,8040,8040,8040,110
20250311,115200,211243250,8040,8040,8040,8040,0
20250311,115100,211243250,8040,8030,8040,8030,182
20250311,115000,209780070,8030,8030,8030,8030,6
20250311,114900,209731890,8030,8030,8030,8030,5
20250311,114800,209691740,8030,8040,8040,8030,42
20250311,114700,209354110,8040,8040,8040,8040,10
20250311,114600,209273710,8040,8040,8040,8040,10
20250311,114500,209193310,8040,8050,8050,8040,20
20250311,114400,209032430,8060,8050,8060,8050,45
20250311,114300,208670150,8050,8050,8060,8050,22
20250311,114200,208492930,8050,8060,8060,8050,15
20250311,114100,208372130,8060,8050,8060,8050,8
20250311,114000,208307700,8050,8030,8050,8030,489
20250311,113900,204372410,8030,8030,8030,8030,23
20250311,113800,204187720,8050,8050,8050,8050,71
20250311,113700,203616170,8050,8050,8050,8050,79
20250311,113600,202980220,8050,8050,8050,8050,0
20250311,113500,202980220,8050,8015,8050,8015,744
20250311,113400,197005690,8010,8010,8010,8010,41
20250311,113300,196677280,8010,8010,8010,8010,9
20250311,113200,196605190,8020,8020,8020,8020,3
20250311,113100,196581130,8020,8020,8020,8020,0
20250311,113000,196581130,8020,8020,8020,8020,25
20250311,112900,196380630,8050,8050,8050,8050,2
20250311,112800,196364530,8060,8060,8060,8060,2
20250311,112700,196348410,8020,8020,8020,8020,27
20250311,112600,196131870,8090,8090,8090,8090,0
20250311,112500,196131870,8090,8090,8090,8090,0
20250311,112400,196131870,8090,8090,8090,8090,2
20250311,112300,196115690,8020,8020,8020,8020,107
20250311,112200,195257550,8010,8010,8010,8010,0
20250311,112100,195257550,8010,8010,8020,8000,402
20250311,112000,192038200,8000,8010,8010,8000,197
20250311,111900,190461060,8000,8000,8000,8000,0
20250311,111800,190461060,8000,8000,8000,8000,0
20250311,111700,190461060,8000,8000,8000,8000,27
20250311,111600,190245060,8000,8000,8000,8000,0
20250311,111500,190245060,8000,8000,8000,8000,27
20250311,111400,190029060,8000,8000,8000,8000,6
20250311,111300,189981060,7990,8010,8010,7990,975
20250311,111200,182179870,8010,8050,8050,8010,24
20250311,111100,181987550,8000,8000,8000,8000,0
20250311,111000,181987550,8000,8045,8050,8000,6471
20250311,110900,130180670,8040,8040,8040,8040,115
20250311,110800,129256070,8040,8040,8040,8040,0
20250311,110700,129256070,8040,8040,8040,8040,100
20250311,110600,128452070,8040,8060,8060,8040,243
20250311,110500,126495870,8060,8060,8060,8060,0
20250311,110400,126495870,8060,8060,8060,8060,0
20250311,110300,126495870,8060,8060,8060,8060,0
20250311,110200,126495870,8060,8060,8060,8060,0
20250311,110100,126495870,8060,8060,8060,8060,0
20250311,110000,126495870,8060,8060,8060,8060,215
20250311,105900,124762970,8050,8050,8050,8050,0
20250311,105800,124762970,8050,8050,8050,8050,41
20250311,105700,124432920,8050,8050,8050,8050,34
20250311,105600,124159220,8050,8050,8050,8050,10
20250311,105500,124078720,8050,8050,8050,8050,0
20250311,105400,124078720,8050,8050,8050,8050,16
20250311,105300,123949920,8050,8050,8050,8050,63
20250311,105200,123442770,8050,8050,8050,8050,0
20250311,105100,123442770,8050,8050,8050,8050,0
20250311,105000,123442770,8050,8050,8050,8050,12
20250311,104900,123346170,8050,8050,8050,8050,0
20250311,104800,123346170,8050,8050,8050,8050,0
20250311,104700,123346170,8050,8050,8050,8050,14
20250311,104600,123233470,8050,8070,8070,8050,21
20250311,104500,123064380,8050,8050,8050,8050,0
20250311,104400,123064380,8050,8050,8050,8050,0
20250311,104300,123064380,8050,8060,8060,8050,575
20250311,104200,118435620,8060,8060,8060,8060,10
20250311,104100,118355020,8070,8070,8070,8070,0
20250311,104000,118355020,8070,8070,8070,8070,0
20250311,103900,118355020,8070,8070,8070,8070,0
20250311,103800,118355020,8070,8070,8070,8070,0
20250311,103700,118355020,8070,8070,8070,8070,0
20250311,103600,118355020,8070,8070,8070,8070,0
20250311,103500,118355020,8070,8070,8070,8070,0
20250311,103400,118355020,8070,8070,8070,8070,0
20250311,103300,118355020,8070,8060,8070,8050,82
20250311,103200,117693920,8060,8060,8060,8060,0
20250311,103100,117693920,8060,8060,8060,8060,0
20250311,103000,117693920,8060,8060,8060,8060,50
20250311,102900,117290920,8050,8050,8050,8050,94
20250311,102800,116534220,8050,8050,8050,8050,0
20250311,102700,116534220,8050,8050,8060,8050,175
20250311,102600,115125370,8060,8050,8060,8050,33
20250311,102500,114859420,8050,8050,8050,8050,122
20250311,102400,113877320,8050,8050,8050,8050,0
20250311,102300,113877320,8050,8050,8050,8050,0
20250311,102200,113877320,8050,8050,8050,8050,0
20250311,102100,113877320,8050,8050,8050,8050,30
20250311,102000,113635820,8050,8100,8100,8050,103
20250311,101900,112806240,8050,8050,8050,8050,0
20250311,101800,112806240,8050,8050,8050,8050,94
20250311,101700,112049540,8050,8080,8080,8050,28
20250311,101600,111823420,8050,8070,8070,8050,640
20250311,101500,106662840,8090,8090,8090,8090,0
20250311,101400,106662840,8090,8090,8090,8090,0
20250311,101300,106662840,8090,8080,8110,8080,5
20250311,101200,106622380,8080,8080,8080,8080,0
20250311,101100,106622380,8080,8080,8080,8080,0
20250311,101000,106622380,8080,8080,8080,8070,486
20250311,100900,102697040,8070,8070,8070,8070,3
20250311,100800,102672830,8070,8070,8070,8070,319
20250311,100700,100098500,8070,8070,8070,8070,292
20250311,100600,97742060,8070,8080,8080,8070,383
20250311,100500,94651170,8080,8080,8080,8080,0
20250311,100400,94651170,8080,8080,8080,8080,2
20250311,100300,94635010,8120,8110,8120,8070,174
20250311,100200,93226120,8150,8150,8150,8150,9
20250311,100100,93152770,8170,8170,8170,8170,0
20250311,100000,93152770,8170,8170,8170,8170,0
20250311,095900,93152770,8170,8170,8170,8170,0
20250311,095800,93152770,8170,8170,8170,8170,0
20250311,095700,93152770,8170,8170,8170,8170,0
20250311,095600,93152770,8170,8170,8170,8170,0
20250311,095500,93152770,8170,8170,8170,8170,0
20250311,095400,93152770,8170,8170,8170,8170,1
20250311,095300,93144600,8110,8110,8110,8110,23
20250311,095200,92958070,8110,8110,8110,8110,0
20250311,095100,92958070,8110,8110,8110,8110,0
20250311,095000,92958070,8110,8110,8110,8110,10
20250311,094900,92876970,8170,8170,8170,8170,0
20250311,094800,92876970,8170,8170,8170,8170,0
20250311,094700,92876970,8170,8170,8170,8170,0
20250311,094600,92876970,8170,8170,8170,8170,0
20250311,094500,92876970,8170,8160,8170,8160,102
20250311,094400,92044630,8180,8180,8180,8180,0
20250311,094300,92044630,8180,8180,8180,8180,0
20250311,094200,92044630,8180,8180,8180,8180,0
20250311,094100,92044630,8180,8180,8180,8180,0
20250311,094000,92044630,8180,8180,8180,8180,0
20250311,093900,92044630,8180,8180,8180,8180,0
20250311,093800,92044630,8180,8180,8180,8180,122
20250311,093700,91046670,8180,8180,8180,8180,2
20250311,093600,91030310,8120,8120,8120,8120,0
20250311,093500,91030310,8120,8070,8120,8060,1713
20250311,093400,77182200,8070,8070,8070,8070,0
20250311,093300,77182200,8070,8070,8070,8070,4
20250311,093200,77149920,8070,8080,8080,8070,501
20250311,093100,73104930,8080,8080,8080,8080,0
20250311,093000,73104930,8080,8080,8080,8080,0
20250311,092900,73104930,8080,8080,8080,8080,0
20250311,092800,73104930,8080,8080,8080,8080,0
20250311,092700,73104930,8080,8080,8080,8080,0
20250311,092600,73104930,8080,8080,8100,8080,332
20250311,092500,70421650,8070,8070,8070,8070,24
20250311,092400,70227970,8070,8070,8070,8070,20
20250311,092300,70066570,8070,8070,8070,8070,90
20250311,092200,69340270,8080,8080,8080,8080,0
20250311,092100,69340270,8080,8080,8080,8080,0
20250311,092000,69340270,8080,8080,8080,8080,26
20250311,091900,69130190,8080,8080,8080,8080,60
20250311,091800,68645390,8080,8080,8080,8080,336
20250311,091700,65930510,8080,8080,8080,8080,300
20250311,091600,63506510,8080,8090,8090,8080,643
20250311,091500,58310370,8080,8080,8080,8080,0
20250311,091400,58310370,8080,8080,8080,8080,241
20250311,091300,56363090,8080,8080,8080,8080,89
20250311,091200,55643970,8090,8080,8100,8080,35
20250311,091100,55360910,8110,8110,8110,8110,1
20250311,091000,55352800,8080,8080,8080,8080,0
20250311,090900,55352800,8080,8080,8080,8080,0
20250311,090800,55352800,8080,8080,8080,8080,1000
20250311,090700,47272800,8080,8040,8080,8030,1558
20250311,090600,34690820,8080,8080,8080,8080,5
20250311,090500,34650420,8100,8100,8100,8100,785
20250311,090400,28291920,8100,8110,8110,8100,519
20250311,090300,24087790,8130,8120,8130,8110,43
20250311,090200,23738780,8110,8130,8130,8110,2411
20250311,090100,4137790,8130,8130,8130,8130,93
20250311,090000,3381700,8130,8200,8200,8130,413
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201700 281895980 8100 8100 8100 8100 281
3 20250311 201600 281895980 8100 8100 8100 8100 0
4 20250311 201500 281895980 8100 8100 8100 8100 0
5 20250311 201400 281895980 8100 8100 8100 8100 0
6 20250311 201300 281895980 8100 8100 8100 8100 0
7 20250311 201200 281895980 8100 8100 8100 8100 0
8 20250311 201100 281895980 8100 8100 8100 8100 0
9 20250311 201000 281895980 8100 8100 8100 8100 0
10 20250311 200900 281895980 8100 8100 8100 8100 0
11 20250311 200800 281895980 8100 8100 8100 8100 0
12 20250311 200700 281895980 8100 8100 8100 8100 0
13 20250311 200600 281895980 8100 8100 8100 8100 0
14 20250311 200500 281895980 8100 8100 8100 8100 0
15 20250311 200400 281895980 8100 8100 8100 8100 0
16 20250311 200300 281895980 8100 8100 8100 8100 0
17 20250311 200200 281895980 8100 8100 8100 8100 0
18 20250311 200100 281895980 8100 8100 8100 8100 0
19 20250311 200000 281895980 8100 8100 8100 8100 0
20 20250311 195900 281895980 8100 8100 8100 8100 0
21 20250311 195800 281895980 8100 8100 8100 8100 0
22 20250311 195700 281895980 8100 8100 8100 8100 0
23 20250311 195600 281895980 8100 8100 8100 8100 0
24 20250311 195500 281895980 8100 8100 8100 8100 0
25 20250311 195400 281895980 8100 8100 8100 8100 0
26 20250311 195300 281895980 8100 8100 8100 8100 0
27 20250311 195200 281895980 8100 8100 8100 8100 0
28 20250311 195100 281895980 8100 8100 8100 8100 0
29 20250311 195000 281895980 8100 8100 8100 8100 0
30 20250311 194900 281895980 8100 8100 8100 8100 0
31 20250311 194800 281895980 8100 8100 8100 8100 0
32 20250311 194700 281895980 8100 8100 8100 8100 281
33 20250311 194600 281895980 8100 8100 8100 8100 0
34 20250311 194500 281895980 8100 8100 8100 8100 0
35 20250311 194400 281895980 8100 8100 8100 8100 0
36 20250311 194300 281895980 8100 8100 8100 8100 0
37 20250311 194200 281895980 8100 8100 8100 8100 0
38 20250311 194100 281895980 8100 8100 8100 8100 0
39 20250311 194000 281895980 8100 8100 8100 8100 0
40 20250311 193900 281895980 8100 8100 8100 8100 0
41 20250311 193800 281895980 8100 8100 8100 8100 0
42 20250311 193700 281895980 8100 8100 8100 8100 0
43 20250311 193600 281895980 8100 8100 8100 8100 0
44 20250311 193500 281895980 8100 8100 8100 8100 0
45 20250311 193400 281895980 8100 8100 8100 8100 0
46 20250311 193300 281895980 8100 8100 8100 8100 0
47 20250311 193200 281895980 8100 8100 8100 8100 0
48 20250311 193100 281895980 8100 8100 8100 8100 0
49 20250311 193000 281895980 8100 8100 8100 8100 0
50 20250311 192900 281895980 8100 8100 8100 8100 0
51 20250311 192800 281895980 8100 8100 8100 8100 0
52 20250311 192700 281895980 8100 8100 8100 8100 0
53 20250311 192600 281895980 8100 8100 8100 8100 0
54 20250311 192500 281895980 8100 8100 8100 8100 0
55 20250311 192400 281895980 8100 8100 8100 8100 0
56 20250311 192300 281895980 8100 8100 8100 8100 0
57 20250311 192200 281895980 8100 8100 8100 8100 0
58 20250311 192100 281895980 8100 8100 8100 8100 0
59 20250311 192000 281895980 8100 8100 8100 8100 0
60 20250311 191900 281895980 8100 8100 8100 8100 0
61 20250311 191800 281895980 8100 8100 8100 8100 0
62 20250311 191700 281895980 8100 8100 8100 8100 281
63 20250311 191600 281895980 8100 8100 8100 8100 0
64 20250311 191500 281895980 8100 8100 8100 8100 0
65 20250311 191400 281895980 8100 8100 8100 8100 0
66 20250311 191300 281895980 8100 8100 8100 8100 0
67 20250311 191200 281895980 8100 8100 8100 8100 0
68 20250311 191100 281895980 8100 8100 8100 8100 0
69 20250311 191000 281895980 8100 8100 8100 8100 0
70 20250311 190900 281895980 8100 8100 8100 8100 0
71 20250311 190800 281895980 8100 8100 8100 8100 0
72 20250311 190700 281895980 8100 8100 8100 8100 0
73 20250311 190600 281895980 8100 8100 8100 8100 0
74 20250311 190500 281895980 8100 8100 8100 8100 0
75 20250311 190400 281895980 8100 8100 8100 8100 0
76 20250311 190300 281895980 8100 8100 8100 8100 0
77 20250311 190200 281895980 8100 8100 8100 8100 0
78 20250311 190100 281895980 8100 8100 8100 8100 0
79 20250311 190000 281895980 8100 8100 8100 8100 0
80 20250311 185900 281895980 8100 8100 8100 8100 0
81 20250311 185800 281895980 8100 8100 8100 8100 0
82 20250311 185700 281895980 8100 8100 8100 8100 0
83 20250311 185600 281895980 8100 8100 8100 8100 0
84 20250311 185500 281895980 8100 8100 8100 8100 0
85 20250311 185400 281895980 8100 8100 8100 8100 0
86 20250311 185300 281895980 8100 8100 8100 8100 0
87 20250311 185200 281895980 8100 8100 8100 8100 0
88 20250311 185100 281895980 8100 8100 8100 8100 0
89 20250311 185000 281895980 8100 8100 8100 8100 0
90 20250311 184900 281895980 8100 8100 8100 8100 0
91 20250311 184800 281895980 8100 8100 8100 8100 0
92 20250311 184700 281895980 8100 8100 8100 8100 281
93 20250311 184600 281895980 8100 8100 8100 8100 0
94 20250311 184500 281895980 8100 8100 8100 8100 0
95 20250311 184400 281895980 8100 8100 8100 8100 0
96 20250311 184300 281895980 8100 8100 8100 8100 0
97 20250311 184200 281895980 8100 8100 8100 8100 0
98 20250311 184100 281895980 8100 8100 8100 8100 0
99 20250311 184000 281895980 8100 8100 8100 8100 0
100 20250311 183900 281895980 8100 8100 8100 8100 0
101 20250311 183800 281895980 8100 8100 8100 8100 0
102 20250311 183700 281895980 8100 8100 8100 8100 0
103 20250311 183600 281895980 8100 8100 8100 8100 0
104 20250311 183500 281895980 8100 8100 8100 8100 0
105 20250311 183400 281895980 8100 8100 8100 8100 0
106 20250311 183300 281895980 8100 8100 8100 8100 0
107 20250311 183200 281895980 8100 8100 8100 8100 0
108 20250311 183100 281895980 8100 8100 8100 8100 0
109 20250311 183000 281895980 8100 8100 8100 8100 0
110 20250311 182900 281895980 8100 8100 8100 8100 0
111 20250311 182800 281895980 8100 8100 8100 8100 0
112 20250311 182700 281895980 8100 8100 8100 8100 0
113 20250311 182600 281895980 8100 8100 8100 8100 0
114 20250311 182500 281895980 8100 8100 8100 8100 0
115 20250311 182400 281895980 8100 8100 8100 8100 0
116 20250311 182300 281895980 8100 8100 8100 8100 0
117 20250311 182200 281895980 8100 8100 8100 8100 0
118 20250311 182100 281895980 8100 8100 8100 8100 0
119 20250311 182000 281895980 8100 8100 8100 8100 0
120 20250311 181900 281895980 8100 8100 8100 8100 0
121 20250311 181800 281895980 8100 8100 8100 8100 0
122 20250311 181700 281895980 8100 8100 8100 8100 281
123 20250311 181600 281895980 8100 8100 8100 8100 0
124 20250311 181500 281895980 8100 8100 8100 8100 0
125 20250311 181400 281895980 8100 8100 8100 8100 0
126 20250311 181300 281895980 8100 8100 8100 8100 0
127 20250311 181200 281895980 8100 8100 8100 8100 0
128 20250311 181100 281895980 8100 8100 8100 8100 0
129 20250311 181000 281895980 8100 8100 8100 8100 0
130 20250311 180900 281895980 8100 8100 8100 8100 0
131 20250311 180800 281895980 8100 8100 8100 8100 0
132 20250311 180700 281895980 8100 8100 8100 8100 0
133 20250311 180600 281895980 8100 8100 8100 8100 0
134 20250311 180500 281895980 8100 8100 8100 8100 0
135 20250311 180400 281895980 8100 8100 8100 8100 0
136 20250311 180300 281895980 8100 8100 8100 8100 0
137 20250311 180200 281895980 8100 8100 8100 8100 0
138 20250311 180100 281895980 8100 8100 8100 8100 0
139 20250311 180000 281895980 8100 8100 8100 8100 0
140 20250311 175900 281895980 8100 8100 8100 8100 0
141 20250311 175800 281895980 8100 8100 8100 8100 0
142 20250311 175700 281895980 8100 8100 8100 8100 0
143 20250311 175600 281895980 8100 8100 8100 8100 0
144 20250311 175500 281895980 8100 8100 8100 8100 0
145 20250311 175400 281895980 8100 8100 8100 8100 0
146 20250311 175300 281895980 8100 8100 8100 8100 0
147 20250311 175200 281895980 8100 8100 8100 8100 0
148 20250311 175100 281895980 8100 8100 8100 8100 0
149 20250311 175000 281895980 8100 8100 8100 8100 0
150 20250311 174900 281895980 8100 8100 8100 8100 0
151 20250311 174800 281895980 8100 8100 8100 8100 0
152 20250311 174700 281895980 8100 8100 8100 8100 281
153 20250311 174600 281895980 8100 8100 8100 8100 0
154 20250311 174500 281895980 8100 8100 8100 8100 0
155 20250311 174400 281895980 8100 8100 8100 8100 0
156 20250311 174300 281895980 8100 8100 8100 8100 0
157 20250311 174200 281895980 8100 8100 8100 8100 0
158 20250311 174100 281895980 8100 8100 8100 8100 0
159 20250311 174000 281895980 8100 8100 8100 8100 0
160 20250311 173900 281895980 8100 8100 8100 8100 0
161 20250311 173800 281895980 8100 8100 8100 8100 0
162 20250311 173700 281895980 8100 8100 8100 8100 0
163 20250311 173600 281895980 8100 8100 8100 8100 0
164 20250311 173500 281895980 8100 8100 8100 8100 0
165 20250311 173400 281895980 8100 8100 8100 8100 0
166 20250311 173300 281895980 8100 8100 8100 8100 0
167 20250311 173200 281895980 8100 8100 8100 8100 0
168 20250311 173100 281895980 8100 8100 8100 8100 0
169 20250311 173000 281895980 8100 8100 8100 8100 0
170 20250311 172900 281895980 8100 8100 8100 8100 0
171 20250311 172800 281895980 8100 8100 8100 8100 0
172 20250311 172700 281895980 8100 8100 8100 8100 0
173 20250311 172600 281895980 8100 8100 8100 8100 0
174 20250311 172500 281895980 8100 8100 8100 8100 0
175 20250311 172400 281895980 8100 8100 8100 8100 0
176 20250311 172300 281895980 8100 8100 8100 8100 0
177 20250311 172200 281895980 8100 8100 8100 8100 0
178 20250311 172100 281895980 8100 8100 8100 8100 0
179 20250311 172000 281895980 8100 8100 8100 8100 0
180 20250311 171900 281895980 8100 8100 8100 8100 0
181 20250311 171800 281895980 8100 8100 8100 8100 0
182 20250311 171700 281895980 8100 8100 8100 8100 281
183 20250311 171600 281895980 8100 8100 8100 8100 0
184 20250311 171500 281895980 8100 8100 8100 8100 0
185 20250311 171400 281895980 8100 8100 8100 8100 0
186 20250311 171300 281895980 8100 8100 8100 8100 0
187 20250311 171200 281895980 8100 8100 8100 8100 0
188 20250311 171100 281895980 8100 8100 8100 8100 0
189 20250311 171000 281895980 8100 8100 8100 8100 0
190 20250311 170900 281895980 8100 8100 8100 8100 0
191 20250311 170800 281895980 8100 8100 8100 8100 0
192 20250311 170700 281895980 8100 8100 8100 8100 0
193 20250311 170600 281895980 8100 8100 8100 8100 0
194 20250311 170500 281895980 8100 8100 8100 8100 0
195 20250311 170400 281895980 8100 8100 8100 8100 0
196 20250311 170300 281895980 8100 8100 8100 8100 0
197 20250311 170200 281895980 8100 8100 8100 8100 0
198 20250311 170100 281895980 8100 8100 8100 8100 0
199 20250311 170000 281895980 8100 8100 8100 8100 0
200 20250311 165900 281895980 8100 8100 8100 8100 0
201 20250311 165800 281895980 8100 8100 8100 8100 0
202 20250311 165700 281895980 8100 8100 8100 8100 0
203 20250311 165600 281895980 8100 8100 8100 8100 0
204 20250311 165500 281895980 8100 8100 8100 8100 0
205 20250311 165400 281895980 8100 8100 8100 8100 0
206 20250311 165300 281895980 8100 8100 8100 8100 0
207 20250311 165200 281895980 8100 8100 8100 8100 0
208 20250311 165100 281895980 8100 8100 8100 8100 0
209 20250311 165000 281895980 8100 8100 8100 8100 0
210 20250311 164900 281895980 8100 8100 8100 8100 0
211 20250311 164800 281895980 8100 8100 8100 8100 0
212 20250311 164700 281895980 8100 8100 8100 8100 281
213 20250311 164600 281895980 8100 8100 8100 8100 0
214 20250311 164500 281895980 8100 8100 8100 8100 0
215 20250311 164400 281895980 8100 8100 8100 8100 0
216 20250311 164300 281895980 8100 8100 8100 8100 0
217 20250311 164200 281895980 8100 8100 8100 8100 0
218 20250311 164100 281895980 8100 8100 8100 8100 0
219 20250311 164000 281895980 8100 8100 8100 8100 0
220 20250311 163900 281895980 8100 8100 8100 8100 0
221 20250311 163800 281895980 8100 8100 8100 8100 0
222 20250311 163700 281895980 8100 8100 8100 8100 0
223 20250311 163600 281895980 8100 8100 8100 8100 0
224 20250311 163500 281895980 8100 8100 8100 8100 0
225 20250311 163400 281895980 8100 8100 8100 8100 0
226 20250311 163300 281895980 8100 8100 8100 8100 0
227 20250311 163200 281895980 8100 8100 8100 8100 0
228 20250311 163100 281895980 8100 8100 8100 8100 0
229 20250311 163000 281895980 8100 8100 8100 8100 0
230 20250311 162900 281895980 8100 8100 8100 8100 0
231 20250311 162800 281895980 8100 8100 8100 8100 0
232 20250311 162700 281895980 8100 8100 8100 8100 0
233 20250311 162600 281895980 8100 8100 8100 8100 0
234 20250311 162500 281895980 8100 8100 8100 8100 0
235 20250311 162400 281895980 8100 8100 8100 8100 0
236 20250311 162300 281895980 8100 8100 8100 8100 0
237 20250311 162200 281895980 8100 8100 8100 8100 0
238 20250311 162100 281895980 8100 8100 8100 8100 0
239 20250311 162000 281895980 8100 8100 8100 8100 0
240 20250311 161900 281895980 8100 8100 8100 8100 0
241 20250311 161800 281895980 8100 8100 8100 8100 0
242 20250311 161700 281895980 8100 8100 8100 8100 281
243 20250311 161600 281895980 8100 8100 8100 8100 0
244 20250311 161500 281895980 8100 8100 8100 8100 0
245 20250311 161400 281895980 8100 8100 8100 8100 0
246 20250311 161300 281895980 8100 8100 8100 8100 0
247 20250311 161200 281895980 8100 8100 8100 8100 0
248 20250311 161100 281895980 8100 8100 8100 8100 0
249 20250311 161000 281895980 8100 8100 8100 8100 0
250 20250311 160900 281895980 8100 8100 8100 8100 0
251 20250311 160800 281895980 8100 8100 8100 8100 0
252 20250311 160700 281895980 8100 8100 8100 8100 0
253 20250311 160600 281895980 8100 8100 8100 8100 0
254 20250311 160500 281895980 8100 8100 8100 8100 0
255 20250311 160400 281895980 8100 8100 8100 8100 0
256 20250311 160300 281895980 8100 8100 8100 8100 0
257 20250311 160200 281895980 8100 8100 8100 8100 0
258 20250311 160100 281895980 8100 8100 8100 8100 0
259 20250311 160000 281895980 8100 8100 8100 8100 0
260 20250311 155900 281895980 8100 8100 8100 8100 0
261 20250311 155800 281895980 8100 8100 8100 8100 0
262 20250311 155700 281895980 8100 8100 8100 8100 0
263 20250311 155600 281895980 8100 8100 8100 8100 0
264 20250311 155500 281895980 8100 8100 8100 8100 0
265 20250311 155400 281895980 8100 8100 8100 8100 0
266 20250311 155300 281895980 8100 8100 8100 8100 0
267 20250311 155200 281895980 8100 8100 8100 8100 0
268 20250311 155100 281895980 8100 8100 8100 8100 0
269 20250311 155000 281895980 8100 8100 8100 8100 0
270 20250311 154900 281895980 8100 8100 8100 8100 0
271 20250311 154800 281895980 8100 8100 8100 8100 0
272 20250311 154700 281895980 8100 8100 8100 8100 281
273 20250311 154600 281895980 8100 8100 8100 8100 0
274 20250311 154500 281895980 8100 8100 8100 8100 0
275 20250311 154400 281895980 8100 8100 8100 8100 0
276 20250311 154300 281895980 8100 8100 8100 8100 0
277 20250311 154200 281895980 8100 8100 8100 8100 0
278 20250311 154100 281895980 8100 8100 8100 8100 0
279 20250311 154000 281895980 8100 8100 8100 8100 0
280 20250311 153900 281895980 8100 8100 8100 8100 0
281 20250311 153800 281895980 8100 8100 8100 8100 0
282 20250311 153700 281895980 8100 8100 8100 8100 0
283 20250311 153600 281895980 8100 8100 8100 8100 0
284 20250311 153500 281895980 8100 8100 8100 8100 0
285 20250311 153400 281895980 8100 8100 8100 8100 0
286 20250311 153300 281895980 8100 8100 8100 8100 0
287 20250311 153200 281895980 8100 8100 8100 8100 0
288 20250311 153100 281895980 8100 8100 8100 8100 0
289 20250311 153000 281895980 8100 8100 8100 8100 281
290 20250311 152900 279619880 8100 8100 8100 8100 0
291 20250311 152800 279619880 8100 8100 8100 8100 0
292 20250311 152700 279619880 8100 8100 8100 8100 0
293 20250311 152600 279619880 8100 8100 8100 8100 0
294 20250311 152500 279619880 8100 8100 8100 8100 0
295 20250311 152400 279619880 8100 8100 8100 8100 0
296 20250311 152300 279619880 8100 8100 8100 8100 0
297 20250311 152200 279619880 8100 8100 8100 8100 0
298 20250311 152100 279619880 8100 8100 8100 8100 0
299 20250311 152000 279619880 8100 8100 8100 8100 0
300 20250311 151900 279619880 8100 8100 8100 8060 78
301 20250311 151800 278989850 8080 8080 8080 8080 72
302 20250311 151700 278408090 8100 8100 8100 8100 29
303 20250311 151600 278173190 8100 8100 8100 8100 2
304 20250311 151500 278156990 8120 8120 8120 8120 0
305 20250311 151400 278156990 8120 8120 8120 8120 0
306 20250311 151300 278156990 8120 8120 8120 8120 0
307 20250311 151200 278156990 8120 8120 8120 8120 0
308 20250311 151100 278156990 8120 8120 8120 8120 2
309 20250311 151000 278140750 8110 8110 8110 8110 0
310 20250311 150900 278140750 8110 8110 8110 8110 0
311 20250311 150800 278140750 8110 8110 8110 8110 0
312 20250311 150700 278140750 8110 8110 8110 8110 150
313 20250311 150600 276924250 8100 8150 8150 8100 13
314 20250311 150500 276818850 8110 8110 8110 8100 110
315 20250311 150400 275927360 8080 8110 8230 8080 1014
316 20250311 150300 267643260 8050 8050 8050 8050 0
317 20250311 150200 267643260 8050 8060 8060 8050 65
318 20250311 150100 267119620 8070 8070 8070 8070 0
319 20250311 150000 267119620 8070 8070 8070 8070 100
320 20250311 145900 266312620 8090 8090 8090 8090 0
321 20250311 145800 266312620 8090 8090 8090 8090 0
322 20250311 145700 266312620 8090 8090 8090 8090 0
323 20250311 145600 266312620 8090 8090 8090 8090 0
324 20250311 145500 266312620 8090 8090 8090 8090 0
325 20250311 145400 266312620 8090 8090 8090 8090 0
326 20250311 145300 266312620 8090 8090 8090 8090 0
327 20250311 145200 266312620 8090 8090 8090 8090 0
328 20250311 145100 266312620 8090 8090 8090 8090 0
329 20250311 145000 266312620 8090 8090 8090 8090 0
330 20250311 144900 266312620 8090 8090 8090 8090 0
331 20250311 144800 266312620 8090 8090 8090 8090 0
332 20250311 144700 266312620 8090 8090 8090 8090 0
333 20250311 144600 266312620 8090 8090 8090 8090 15
334 20250311 144500 266191270 8120 8110 8120 8110 5
335 20250311 144400 266150680 8110 8110 8110 8110 0
336 20250311 144300 266150680 8110 8110 8110 8110 0
337 20250311 144200 266150680 8110 8110 8110 8110 212
338 20250311 144100 264431360 8110 8110 8110 8110 0
339 20250311 144000 264431360 8110 8110 8110 8110 0
340 20250311 143900 264431360 8110 8110 8110 8110 47
341 20250311 143800 264050190 8110 8110 8110 8110 1
342 20250311 143700 264042080 8110 8110 8110 8110 0
343 20250311 143600 264042080 8110 8110 8110 8110 0
344 20250311 143500 264042080 8110 8050 8110 8050 1050
345 20250311 143400 255587180 8050 8050 8050 8050 0
346 20250311 143300 255587180 8050 8050 8050 8050 0
347 20250311 143200 255587180 8050 8050 8050 8050 0
348 20250311 143100 255587180 8050 8060 8060 8050 24
349 20250311 143000 255393950 8060 8060 8060 8060 0
350 20250311 142900 255393950 8060 8060 8060 8060 14
351 20250311 142800 255281110 8120 8120 8120 8120 0
352 20250311 142700 255281110 8120 8110 8120 8110 45
353 20250311 142600 254915890 8090 8090 8090 8090 145
354 20250311 142500 253742840 8040 8040 8040 8040 0
355 20250311 142400 253742840 8040 8040 8040 8040 13
356 20250311 142300 253638320 8080 8080 8080 8080 125
357 20250311 142200 252628320 8050 8050 8050 8050 10
358 20250311 142100 252547820 8060 8060 8060 8060 0
359 20250311 142000 252547820 8060 8060 8060 8060 46
360 20250311 141900 252177060 8080 8080 8080 8080 0
361 20250311 141800 252177060 8080 8070 8080 8070 300
362 20250311 141700 249753670 8040 8040 8040 8040 20
363 20250311 141600 249592870 8040 8040 8040 8040 27
364 20250311 141500 249375790 8040 8040 8040 8040 0
365 20250311 141400 249375790 8040 8040 8040 8040 0
366 20250311 141300 249375790 8040 8040 8040 8040 27
367 20250311 141200 249158710 8040 8040 8040 8040 0
368 20250311 141100 249158710 8040 8040 8040 8040 0
369 20250311 141000 249158710 8040 8040 8040 8040 0
370 20250311 140900 249158710 8040 8040 8040 8040 27
371 20250311 140800 248941630 8040 8040 8040 8040 53
372 20250311 140700 248515510 8040 8040 8040 8040 164
373 20250311 140600 247196950 8040 8050 8050 8040 428
374 20250311 140500 243755780 8050 8050 8050 8050 45
375 20250311 140400 243393530 8050 8050 8050 8050 0
376 20250311 140300 243393530 8050 8050 8050 8050 0
377 20250311 140200 243393530 8050 8050 8050 8050 0
378 20250311 140100 243393530 8050 8050 8050 8050 0
379 20250311 140000 243393530 8050 8050 8050 8050 31
380 20250311 135900 243143980 8130 8130 8130 8130 0
381 20250311 135800 243143980 8130 8130 8130 8130 0
382 20250311 135700 243143980 8130 8070 8130 8070 38
383 20250311 135600 242836870 8080 8070 8080 8070 200
384 20250311 135500 241221220 8070 8070 8070 8070 2
385 20250311 135400 241205080 8040 8040 8040 8040 0
386 20250311 135300 241205080 8040 8060 8060 8040 298
387 20250311 135200 238806040 8070 8070 8070 8070 4
388 20250311 135100 238773760 8070 8070 8070 8070 0
389 20250311 135000 238773760 8070 8070 8070 8070 29
390 20250311 134900 238539730 8060 8060 8060 8060 56
391 20250311 134800 238088370 8070 8070 8070 8070 0
392 20250311 134700 238088370 8070 8070 8070 8070 0
393 20250311 134600 238088370 8070 8070 8070 8070 0
394 20250311 134500 238088370 8070 8070 8070 8070 1
395 20250311 134400 238080300 8070 8060 8070 8060 67
396 20250311 134300 237539880 8060 8060 8060 8060 0
397 20250311 134200 237539880 8060 8060 8060 8060 0
398 20250311 134100 237539880 8060 8060 8060 8060 9
399 20250311 134000 237467340 8050 8050 8050 8050 25
400 20250311 133900 237266090 8070 8070 8070 8070 0
401 20250311 133800 237266090 8070 8070 8070 8070 16
402 20250311 133700 237136970 8060 8060 8060 8060 0
403 20250311 133600 237136970 8060 8060 8060 8060 0
404 20250311 133500 237136970 8060 8060 8060 8060 39
405 20250311 133400 236822630 8070 8070 8070 8070 0
406 20250311 133300 236822630 8070 8070 8070 8070 0
407 20250311 133200 236822630 8070 8070 8070 8070 14
408 20250311 133100 236709650 8060 8060 8060 8060 0
409 20250311 133000 236709650 8060 8060 8060 8060 41
410 20250311 132900 236379190 8040 8040 8040 8040 40
411 20250311 132800 236057590 8040 8040 8040 8040 0
412 20250311 132700 236057590 8040 8040 8040 8040 0
413 20250311 132600 236057590 8040 8040 8040 8040 0
414 20250311 132500 236057590 8040 8040 8040 8040 1
415 20250311 132400 236049550 8040 8040 8040 8040 28
416 20250311 132300 235824430 8040 8040 8040 8040 0
417 20250311 132200 235824430 8040 8040 8040 8040 27
418 20250311 132100 235607350 8040 8040 8040 8040 0
419 20250311 132000 235607350 8040 8050 8050 8040 27
420 20250311 131900 235390260 8070 8070 8070 8070 0
421 20250311 131800 235390260 8070 8070 8070 8070 0
422 20250311 131700 235390260 8070 8070 8070 8070 0
423 20250311 131600 235390260 8070 8070 8070 8070 0
424 20250311 131500 235390260 8070 8070 8070 8070 0
425 20250311 131400 235390260 8070 8070 8070 8070 46
426 20250311 131300 235019040 8060 8060 8060 8060 77
427 20250311 131200 234398420 8060 8060 8060 8060 0
428 20250311 131100 234398420 8060 8060 8060 8060 258
429 20250311 131000 232318940 8050 8070 8070 8050 49
430 20250311 130900 231924400 8050 8050 8050 8050 0
431 20250311 130800 231924400 8050 8050 8050 8050 0
432 20250311 130700 231924400 8050 8050 8050 8050 0
433 20250311 130600 231924400 8050 8050 8050 8050 0
434 20250311 130500 231924400 8050 8050 8050 8050 28
435 20250311 130400 231699000 8070 8070 8070 8070 0
436 20250311 130300 231699000 8070 8070 8070 8070 24
437 20250311 130200 231505320 8080 8080 8080 8080 0
438 20250311 130100 231505320 8080 8080 8080 8080 3
439 20250311 130000 231481080 8090 8090 8090 8090 0
440 20250311 125900 231481080 8090 8090 8090 8090 0
441 20250311 125800 231481080 8090 8090 8090 8090 30
442 20250311 125700 231238380 8090 8090 8090 8090 1
443 20250311 125600 231230290 8070 8080 8080 8070 27
444 20250311 125500 231012310 8100 8100 8100 8100 0
445 20250311 125400 231012310 8100 8100 8100 8100 0
446 20250311 125300 231012310 8100 8100 8100 8100 432
447 20250311 125200 227513110 8140 8140 8140 8140 0
448 20250311 125100 227513110 8140 8140 8140 8140 0
449 20250311 125000 227513110 8140 8140 8140 8140 50
450 20250311 124900 227106110 8140 8100 8140 8100 300
451 20250311 124800 224675710 8100 8090 8100 8090 184
452 20250311 124700 223187130 8080 8080 8080 8080 0
453 20250311 124600 223187130 8080 8080 8080 8080 27
454 20250311 124500 222968970 8080 8080 8080 8080 0
455 20250311 124400 222968970 8080 8080 8080 8080 28
456 20250311 124300 222742730 8080 8080 8080 8080 0
457 20250311 124200 222742730 8080 8080 8080 8080 0
458 20250311 124100 222742730 8080 8080 8080 8080 0
459 20250311 124000 222742730 8080 8080 8080 8080 40
460 20250311 123900 222419530 8090 8090 8090 8090 0
461 20250311 123800 222419530 8090 8090 8090 8090 0
462 20250311 123700 222419530 8090 8090 8090 8090 0
463 20250311 123600 222419530 8090 8090 8090 8090 2
464 20250311 123500 222403350 8080 8080 8080 8080 27
465 20250311 123400 222185190 8080 8080 8080 8080 0
466 20250311 123300 222185190 8080 8080 8080 8080 0
467 20250311 123200 222185190 8080 8080 8080 8080 0
468 20250311 123100 222185190 8080 8080 8080 8080 41
469 20250311 123000 221853910 8070 8070 8070 8070 0
470 20250311 122900 221853910 8070 8070 8070 8070 0
471 20250311 122800 221853910 8070 8070 8070 8070 28
472 20250311 122700 221627950 8070 8070 8070 8070 0
473 20250311 122600 221627950 8070 8070 8070 8070 27
474 20250311 122500 221410060 8070 8070 8070 8070 0
475 20250311 122400 221410060 8070 8070 8070 8070 0
476 20250311 122300 221410060 8070 8070 8070 8070 0
477 20250311 122200 221410060 8070 8080 8080 8070 13
478 20250311 122100 221305130 8080 8080 8080 8080 0
479 20250311 122000 221305130 8080 8080 8080 8080 0
480 20250311 121900 221305130 8080 8080 8080 8080 26
481 20250311 121800 221095050 8080 8080 8080 8080 2
482 20250311 121700 221078890 8070 8070 8070 8070 0
483 20250311 121600 221078890 8070 8070 8070 8070 152
484 20250311 121500 219852250 8050 8050 8050 8050 0
485 20250311 121400 219852250 8050 8050 8050 8050 27
486 20250311 121300 219634900 8050 8050 8050 8050 0
487 20250311 121200 219634900 8050 8050 8050 8050 0
488 20250311 121100 219634900 8050 8050 8050 8050 0
489 20250311 121000 219634900 8050 8040 8050 8030 628
490 20250311 120900 214584450 8030 8030 8030 8030 0
491 20250311 120800 214584450 8030 8030 8030 8030 0
492 20250311 120700 214584450 8030 8030 8030 8030 0
493 20250311 120600 214584450 8030 8030 8030 8030 0
494 20250311 120500 214584450 8030 8060 8060 8030 38
495 20250311 120400 214279060 8060 8060 8060 8060 0
496 20250311 120300 214279060 8060 8060 8060 8060 2
497 20250311 120200 214262940 8020 8020 8020 8020 0
498 20250311 120100 214262940 8020 8020 8020 8020 0
499 20250311 120000 214262940 8020 8040 8040 8020 17
500 20250311 115900 214126500 8040 8040 8040 8040 0
501 20250311 115800 214126500 8040 8030 8040 8030 117
502 20250311 115700 213186950 8020 8040 8040 8020 30
503 20250311 115600 212946060 8060 8060 8060 8060 3
504 20250311 115500 212921880 8020 8020 8020 8020 0
505 20250311 115400 212921880 8020 8030 8030 8020 99
506 20250311 115300 212127650 8040 8040 8040 8040 110
507 20250311 115200 211243250 8040 8040 8040 8040 0
508 20250311 115100 211243250 8040 8030 8040 8030 182
509 20250311 115000 209780070 8030 8030 8030 8030 6
510 20250311 114900 209731890 8030 8030 8030 8030 5
511 20250311 114800 209691740 8030 8040 8040 8030 42
512 20250311 114700 209354110 8040 8040 8040 8040 10
513 20250311 114600 209273710 8040 8040 8040 8040 10
514 20250311 114500 209193310 8040 8050 8050 8040 20
515 20250311 114400 209032430 8060 8050 8060 8050 45
516 20250311 114300 208670150 8050 8050 8060 8050 22
517 20250311 114200 208492930 8050 8060 8060 8050 15
518 20250311 114100 208372130 8060 8050 8060 8050 8
519 20250311 114000 208307700 8050 8030 8050 8030 489
520 20250311 113900 204372410 8030 8030 8030 8030 23
521 20250311 113800 204187720 8050 8050 8050 8050 71
522 20250311 113700 203616170 8050 8050 8050 8050 79
523 20250311 113600 202980220 8050 8050 8050 8050 0
524 20250311 113500 202980220 8050 8015 8050 8015 744
525 20250311 113400 197005690 8010 8010 8010 8010 41
526 20250311 113300 196677280 8010 8010 8010 8010 9
527 20250311 113200 196605190 8020 8020 8020 8020 3
528 20250311 113100 196581130 8020 8020 8020 8020 0
529 20250311 113000 196581130 8020 8020 8020 8020 25
530 20250311 112900 196380630 8050 8050 8050 8050 2
531 20250311 112800 196364530 8060 8060 8060 8060 2
532 20250311 112700 196348410 8020 8020 8020 8020 27
533 20250311 112600 196131870 8090 8090 8090 8090 0
534 20250311 112500 196131870 8090 8090 8090 8090 0
535 20250311 112400 196131870 8090 8090 8090 8090 2
536 20250311 112300 196115690 8020 8020 8020 8020 107
537 20250311 112200 195257550 8010 8010 8010 8010 0
538 20250311 112100 195257550 8010 8010 8020 8000 402
539 20250311 112000 192038200 8000 8010 8010 8000 197
540 20250311 111900 190461060 8000 8000 8000 8000 0
541 20250311 111800 190461060 8000 8000 8000 8000 0
542 20250311 111700 190461060 8000 8000 8000 8000 27
543 20250311 111600 190245060 8000 8000 8000 8000 0
544 20250311 111500 190245060 8000 8000 8000 8000 27
545 20250311 111400 190029060 8000 8000 8000 8000 6
546 20250311 111300 189981060 7990 8010 8010 7990 975
547 20250311 111200 182179870 8010 8050 8050 8010 24
548 20250311 111100 181987550 8000 8000 8000 8000 0
549 20250311 111000 181987550 8000 8045 8050 8000 6471
550 20250311 110900 130180670 8040 8040 8040 8040 115
551 20250311 110800 129256070 8040 8040 8040 8040 0
552 20250311 110700 129256070 8040 8040 8040 8040 100
553 20250311 110600 128452070 8040 8060 8060 8040 243
554 20250311 110500 126495870 8060 8060 8060 8060 0
555 20250311 110400 126495870 8060 8060 8060 8060 0
556 20250311 110300 126495870 8060 8060 8060 8060 0
557 20250311 110200 126495870 8060 8060 8060 8060 0
558 20250311 110100 126495870 8060 8060 8060 8060 0
559 20250311 110000 126495870 8060 8060 8060 8060 215
560 20250311 105900 124762970 8050 8050 8050 8050 0
561 20250311 105800 124762970 8050 8050 8050 8050 41
562 20250311 105700 124432920 8050 8050 8050 8050 34
563 20250311 105600 124159220 8050 8050 8050 8050 10
564 20250311 105500 124078720 8050 8050 8050 8050 0
565 20250311 105400 124078720 8050 8050 8050 8050 16
566 20250311 105300 123949920 8050 8050 8050 8050 63
567 20250311 105200 123442770 8050 8050 8050 8050 0
568 20250311 105100 123442770 8050 8050 8050 8050 0
569 20250311 105000 123442770 8050 8050 8050 8050 12
570 20250311 104900 123346170 8050 8050 8050 8050 0
571 20250311 104800 123346170 8050 8050 8050 8050 0
572 20250311 104700 123346170 8050 8050 8050 8050 14
573 20250311 104600 123233470 8050 8070 8070 8050 21
574 20250311 104500 123064380 8050 8050 8050 8050 0
575 20250311 104400 123064380 8050 8050 8050 8050 0
576 20250311 104300 123064380 8050 8060 8060 8050 575
577 20250311 104200 118435620 8060 8060 8060 8060 10
578 20250311 104100 118355020 8070 8070 8070 8070 0
579 20250311 104000 118355020 8070 8070 8070 8070 0
580 20250311 103900 118355020 8070 8070 8070 8070 0
581 20250311 103800 118355020 8070 8070 8070 8070 0
582 20250311 103700 118355020 8070 8070 8070 8070 0
583 20250311 103600 118355020 8070 8070 8070 8070 0
584 20250311 103500 118355020 8070 8070 8070 8070 0
585 20250311 103400 118355020 8070 8070 8070 8070 0
586 20250311 103300 118355020 8070 8060 8070 8050 82
587 20250311 103200 117693920 8060 8060 8060 8060 0
588 20250311 103100 117693920 8060 8060 8060 8060 0
589 20250311 103000 117693920 8060 8060 8060 8060 50
590 20250311 102900 117290920 8050 8050 8050 8050 94
591 20250311 102800 116534220 8050 8050 8050 8050 0
592 20250311 102700 116534220 8050 8050 8060 8050 175
593 20250311 102600 115125370 8060 8050 8060 8050 33
594 20250311 102500 114859420 8050 8050 8050 8050 122
595 20250311 102400 113877320 8050 8050 8050 8050 0
596 20250311 102300 113877320 8050 8050 8050 8050 0
597 20250311 102200 113877320 8050 8050 8050 8050 0
598 20250311 102100 113877320 8050 8050 8050 8050 30
599 20250311 102000 113635820 8050 8100 8100 8050 103
600 20250311 101900 112806240 8050 8050 8050 8050 0
601 20250311 101800 112806240 8050 8050 8050 8050 94
602 20250311 101700 112049540 8050 8080 8080 8050 28
603 20250311 101600 111823420 8050 8070 8070 8050 640
604 20250311 101500 106662840 8090 8090 8090 8090 0
605 20250311 101400 106662840 8090 8090 8090 8090 0
606 20250311 101300 106662840 8090 8080 8110 8080 5
607 20250311 101200 106622380 8080 8080 8080 8080 0
608 20250311 101100 106622380 8080 8080 8080 8080 0
609 20250311 101000 106622380 8080 8080 8080 8070 486
610 20250311 100900 102697040 8070 8070 8070 8070 3
611 20250311 100800 102672830 8070 8070 8070 8070 319
612 20250311 100700 100098500 8070 8070 8070 8070 292
613 20250311 100600 97742060 8070 8080 8080 8070 383
614 20250311 100500 94651170 8080 8080 8080 8080 0
615 20250311 100400 94651170 8080 8080 8080 8080 2
616 20250311 100300 94635010 8120 8110 8120 8070 174
617 20250311 100200 93226120 8150 8150 8150 8150 9
618 20250311 100100 93152770 8170 8170 8170 8170 0
619 20250311 100000 93152770 8170 8170 8170 8170 0
620 20250311 095900 93152770 8170 8170 8170 8170 0
621 20250311 095800 93152770 8170 8170 8170 8170 0
622 20250311 095700 93152770 8170 8170 8170 8170 0
623 20250311 095600 93152770 8170 8170 8170 8170 0
624 20250311 095500 93152770 8170 8170 8170 8170 0
625 20250311 095400 93152770 8170 8170 8170 8170 1
626 20250311 095300 93144600 8110 8110 8110 8110 23
627 20250311 095200 92958070 8110 8110 8110 8110 0
628 20250311 095100 92958070 8110 8110 8110 8110 0
629 20250311 095000 92958070 8110 8110 8110 8110 10
630 20250311 094900 92876970 8170 8170 8170 8170 0
631 20250311 094800 92876970 8170 8170 8170 8170 0
632 20250311 094700 92876970 8170 8170 8170 8170 0
633 20250311 094600 92876970 8170 8170 8170 8170 0
634 20250311 094500 92876970 8170 8160 8170 8160 102
635 20250311 094400 92044630 8180 8180 8180 8180 0
636 20250311 094300 92044630 8180 8180 8180 8180 0
637 20250311 094200 92044630 8180 8180 8180 8180 0
638 20250311 094100 92044630 8180 8180 8180 8180 0
639 20250311 094000 92044630 8180 8180 8180 8180 0
640 20250311 093900 92044630 8180 8180 8180 8180 0
641 20250311 093800 92044630 8180 8180 8180 8180 122
642 20250311 093700 91046670 8180 8180 8180 8180 2
643 20250311 093600 91030310 8120 8120 8120 8120 0
644 20250311 093500 91030310 8120 8070 8120 8060 1713
645 20250311 093400 77182200 8070 8070 8070 8070 0
646 20250311 093300 77182200 8070 8070 8070 8070 4
647 20250311 093200 77149920 8070 8080 8080 8070 501
648 20250311 093100 73104930 8080 8080 8080 8080 0
649 20250311 093000 73104930 8080 8080 8080 8080 0
650 20250311 092900 73104930 8080 8080 8080 8080 0
651 20250311 092800 73104930 8080 8080 8080 8080 0
652 20250311 092700 73104930 8080 8080 8080 8080 0
653 20250311 092600 73104930 8080 8080 8100 8080 332
654 20250311 092500 70421650 8070 8070 8070 8070 24
655 20250311 092400 70227970 8070 8070 8070 8070 20
656 20250311 092300 70066570 8070 8070 8070 8070 90
657 20250311 092200 69340270 8080 8080 8080 8080 0
658 20250311 092100 69340270 8080 8080 8080 8080 0
659 20250311 092000 69340270 8080 8080 8080 8080 26
660 20250311 091900 69130190 8080 8080 8080 8080 60
661 20250311 091800 68645390 8080 8080 8080 8080 336
662 20250311 091700 65930510 8080 8080 8080 8080 300
663 20250311 091600 63506510 8080 8090 8090 8080 643
664 20250311 091500 58310370 8080 8080 8080 8080 0
665 20250311 091400 58310370 8080 8080 8080 8080 241
666 20250311 091300 56363090 8080 8080 8080 8080 89
667 20250311 091200 55643970 8090 8080 8100 8080 35
668 20250311 091100 55360910 8110 8110 8110 8110 1
669 20250311 091000 55352800 8080 8080 8080 8080 0
670 20250311 090900 55352800 8080 8080 8080 8080 0
671 20250311 090800 55352800 8080 8080 8080 8080 1000
672 20250311 090700 47272800 8080 8040 8080 8030 1558
673 20250311 090600 34690820 8080 8080 8080 8080 5
674 20250311 090500 34650420 8100 8100 8100 8100 785
675 20250311 090400 28291920 8100 8110 8110 8100 519
676 20250311 090300 24087790 8130 8120 8130 8110 43
677 20250311 090200 23738780 8110 8130 8130 8110 2411
678 20250311 090100 4137790 8130 8130 8130 8130 93
679 20250311 090000 3381700 8130 8200 8200 8130 413