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

681
109080/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201900,194944380,8630,8630,8630,8630,1041
20250311,201800,194944380,8630,8630,8630,8630,0
20250311,201700,194944380,8630,8630,8630,8630,0
20250311,201600,194944380,8630,8630,8630,8630,0
20250311,201500,194944380,8630,8630,8630,8630,0
20250311,201400,194944380,8630,8630,8630,8630,0
20250311,201300,194944380,8630,8630,8630,8630,0
20250311,201200,194944380,8630,8630,8630,8630,0
20250311,201100,194944380,8630,8630,8630,8630,0
20250311,201000,194944380,8630,8630,8630,8630,0
20250311,200900,194944380,8630,8630,8630,8630,0
20250311,200800,194944380,8630,8630,8630,8630,0
20250311,200700,194944380,8630,8630,8630,8630,0
20250311,200600,194944380,8630,8630,8630,8630,0
20250311,200500,194944380,8630,8630,8630,8630,0
20250311,200400,194944380,8630,8630,8630,8630,0
20250311,200300,194944380,8630,8630,8630,8630,0
20250311,200200,194944380,8630,8630,8630,8630,0
20250311,200100,194944380,8630,8630,8630,8630,0
20250311,200000,194944380,8630,8630,8630,8630,0
20250311,195900,194944380,8630,8630,8630,8630,0
20250311,195800,194944380,8630,8630,8630,8630,0
20250311,195700,194944380,8630,8630,8630,8630,0
20250311,195600,194944380,8630,8630,8630,8630,0
20250311,195500,194944380,8630,8630,8630,8630,0
20250311,195400,194944380,8630,8630,8630,8630,0
20250311,195300,194944380,8630,8630,8630,8630,0
20250311,195200,194944380,8630,8630,8630,8630,0
20250311,195100,194944380,8630,8630,8630,8630,0
20250311,195000,194944380,8630,8630,8630,8630,0
20250311,194900,194944380,8630,8630,8630,8630,1041
20250311,194800,194944380,8630,8630,8630,8630,0
20250311,194700,194944380,8630,8630,8630,8630,0
20250311,194600,194944380,8630,8630,8630,8630,0
20250311,194500,194944380,8630,8630,8630,8630,0
20250311,194400,194944380,8630,8630,8630,8630,0
20250311,194300,194944380,8630,8630,8630,8630,0
20250311,194200,194944380,8630,8630,8630,8630,0
20250311,194100,194944380,8630,8630,8630,8630,0
20250311,194000,194944380,8630,8630,8630,8630,0
20250311,193900,194944380,8630,8630,8630,8630,0
20250311,193800,194944380,8630,8630,8630,8630,0
20250311,193700,194944380,8630,8630,8630,8630,0
20250311,193600,194944380,8630,8630,8630,8630,0
20250311,193500,194944380,8630,8630,8630,8630,0
20250311,193400,194944380,8630,8630,8630,8630,0
20250311,193300,194944380,8630,8630,8630,8630,0
20250311,193200,194944380,8630,8630,8630,8630,0
20250311,193100,194944380,8630,8630,8630,8630,0
20250311,193000,194944380,8630,8630,8630,8630,0
20250311,192900,194944380,8630,8630,8630,8630,0
20250311,192800,194944380,8630,8630,8630,8630,0
20250311,192700,194944380,8630,8630,8630,8630,0
20250311,192600,194944380,8630,8630,8630,8630,0
20250311,192500,194944380,8630,8630,8630,8630,0
20250311,192400,194944380,8630,8630,8630,8630,0
20250311,192300,194944380,8630,8630,8630,8630,0
20250311,192200,194944380,8630,8630,8630,8630,0
20250311,192100,194944380,8630,8630,8630,8630,0
20250311,192000,194944380,8630,8630,8630,8630,0
20250311,191900,194944380,8630,8630,8630,8630,1041
20250311,191800,194944380,8630,8630,8630,8630,0
20250311,191700,194944380,8630,8630,8630,8630,0
20250311,191600,194944380,8630,8630,8630,8630,0
20250311,191500,194944380,8630,8630,8630,8630,0
20250311,191400,194944380,8630,8630,8630,8630,0
20250311,191300,194944380,8630,8630,8630,8630,0
20250311,191200,194944380,8630,8630,8630,8630,0
20250311,191100,194944380,8630,8630,8630,8630,0
20250311,191000,194944380,8630,8630,8630,8630,0
20250311,190900,194944380,8630,8630,8630,8630,0
20250311,190800,194944380,8630,8630,8630,8630,0
20250311,190700,194944380,8630,8630,8630,8630,0
20250311,190600,194944380,8630,8630,8630,8630,0
20250311,190500,194944380,8630,8630,8630,8630,0
20250311,190400,194944380,8630,8630,8630,8630,0
20250311,190300,194944380,8630,8630,8630,8630,0
20250311,190200,194944380,8630,8630,8630,8630,0
20250311,190100,194944380,8630,8630,8630,8630,0
20250311,190000,194944380,8630,8630,8630,8630,0
20250311,185900,194944380,8630,8630,8630,8630,0
20250311,185800,194944380,8630,8630,8630,8630,0
20250311,185700,194944380,8630,8630,8630,8630,0
20250311,185600,194944380,8630,8630,8630,8630,0
20250311,185500,194944380,8630,8630,8630,8630,0
20250311,185400,194944380,8630,8630,8630,8630,0
20250311,185300,194944380,8630,8630,8630,8630,0
20250311,185200,194944380,8630,8630,8630,8630,0
20250311,185100,194944380,8630,8630,8630,8630,0
20250311,185000,194944380,8630,8630,8630,8630,0
20250311,184900,194944380,8630,8630,8630,8630,1041
20250311,184800,194944380,8630,8630,8630,8630,0
20250311,184700,194944380,8630,8630,8630,8630,0
20250311,184600,194944380,8630,8630,8630,8630,0
20250311,184500,194944380,8630,8630,8630,8630,0
20250311,184400,194944380,8630,8630,8630,8630,0
20250311,184300,194944380,8630,8630,8630,8630,0
20250311,184200,194944380,8630,8630,8630,8630,0
20250311,184100,194944380,8630,8630,8630,8630,0
20250311,184000,194944380,8630,8630,8630,8630,0
20250311,183900,194944380,8630,8630,8630,8630,0
20250311,183800,194944380,8630,8630,8630,8630,0
20250311,183700,194944380,8630,8630,8630,8630,0
20250311,183600,194944380,8630,8630,8630,8630,0
20250311,183500,194944380,8630,8630,8630,8630,0
20250311,183400,194944380,8630,8630,8630,8630,0
20250311,183300,194944380,8630,8630,8630,8630,0
20250311,183200,194944380,8630,8630,8630,8630,0
20250311,183100,194944380,8630,8630,8630,8630,0
20250311,183000,194944380,8630,8630,8630,8630,0
20250311,182900,194944380,8630,8630,8630,8630,0
20250311,182800,194944380,8630,8630,8630,8630,0
20250311,182700,194944380,8630,8630,8630,8630,0
20250311,182600,194944380,8630,8630,8630,8630,0
20250311,182500,194944380,8630,8630,8630,8630,0
20250311,182400,194944380,8630,8630,8630,8630,0
20250311,182300,194944380,8630,8630,8630,8630,0
20250311,182200,194944380,8630,8630,8630,8630,0
20250311,182100,194944380,8630,8630,8630,8630,0
20250311,182000,194944380,8630,8630,8630,8630,0
20250311,181900,194944380,8630,8630,8630,8630,1041
20250311,181800,194944380,8630,8630,8630,8630,0
20250311,181700,194944380,8630,8630,8630,8630,0
20250311,181600,194944380,8630,8630,8630,8630,0
20250311,181500,194944380,8630,8630,8630,8630,0
20250311,181400,194944380,8630,8630,8630,8630,0
20250311,181300,194944380,8630,8630,8630,8630,0
20250311,181200,194944380,8630,8630,8630,8630,0
20250311,181100,194944380,8630,8630,8630,8630,0
20250311,181000,194944380,8630,8630,8630,8630,0
20250311,180900,194944380,8630,8630,8630,8630,0
20250311,180800,194944380,8630,8630,8630,8630,0
20250311,180700,194944380,8630,8630,8630,8630,0
20250311,180600,194944380,8630,8630,8630,8630,0
20250311,180500,194944380,8630,8630,8630,8630,0
20250311,180400,194944380,8630,8630,8630,8630,0
20250311,180300,194944380,8630,8630,8630,8630,0
20250311,180200,194944380,8630,8630,8630,8630,0
20250311,180100,194944380,8630,8630,8630,8630,0
20250311,180000,194944380,8630,8630,8630,8630,0
20250311,175900,194944380,8630,8630,8630,8630,0
20250311,175800,194944380,8630,8630,8630,8630,0
20250311,175700,194944380,8630,8630,8630,8630,0
20250311,175600,194944380,8630,8630,8630,8630,0
20250311,175500,194944380,8630,8630,8630,8630,0
20250311,175400,194944380,8630,8630,8630,8630,0
20250311,175300,194944380,8630,8630,8630,8630,0
20250311,175200,194944380,8630,8630,8630,8630,0
20250311,175100,194944380,8630,8630,8630,8630,0
20250311,175000,194944380,8630,8630,8630,8630,0
20250311,174900,194944380,8630,8630,8630,8630,1041
20250311,174800,194944380,8630,8630,8630,8630,0
20250311,174700,194944380,8630,8630,8630,8630,0
20250311,174600,194944380,8630,8630,8630,8630,0
20250311,174500,194944380,8630,8630,8630,8630,0
20250311,174400,194944380,8630,8630,8630,8630,0
20250311,174300,194944380,8630,8630,8630,8630,0
20250311,174200,194944380,8630,8630,8630,8630,0
20250311,174100,194944380,8630,8630,8630,8630,0
20250311,174000,194944380,8630,8630,8630,8630,0
20250311,173900,194944380,8630,8630,8630,8630,0
20250311,173800,194944380,8630,8630,8630,8630,0
20250311,173700,194944380,8630,8630,8630,8630,0
20250311,173600,194944380,8630,8630,8630,8630,0
20250311,173500,194944380,8630,8630,8630,8630,0
20250311,173400,194944380,8630,8630,8630,8630,0
20250311,173300,194944380,8630,8630,8630,8630,0
20250311,173200,194944380,8630,8630,8630,8630,0
20250311,173100,194944380,8630,8630,8630,8630,0
20250311,173000,194944380,8630,8630,8630,8630,0
20250311,172900,194944380,8630,8630,8630,8630,0
20250311,172800,194944380,8630,8630,8630,8630,0
20250311,172700,194944380,8630,8630,8630,8630,0
20250311,172600,194944380,8630,8630,8630,8630,0
20250311,172500,194944380,8630,8630,8630,8630,0
20250311,172400,194944380,8630,8630,8630,8630,0
20250311,172300,194944380,8630,8630,8630,8630,0
20250311,172200,194944380,8630,8630,8630,8630,0
20250311,172100,194944380,8630,8630,8630,8630,0
20250311,172000,194944380,8630,8630,8630,8630,0
20250311,171900,194944380,8630,8630,8630,8630,1041
20250311,171800,194944380,8630,8630,8630,8630,0
20250311,171700,194944380,8630,8630,8630,8630,0
20250311,171600,194944380,8630,8630,8630,8630,0
20250311,171500,194944380,8630,8630,8630,8630,0
20250311,171400,194944380,8630,8630,8630,8630,0
20250311,171300,194944380,8630,8630,8630,8630,0
20250311,171200,194944380,8630,8630,8630,8630,0
20250311,171100,194944380,8630,8630,8630,8630,0
20250311,171000,194944380,8630,8630,8630,8630,0
20250311,170900,194944380,8630,8630,8630,8630,0
20250311,170800,194944380,8630,8630,8630,8630,0
20250311,170700,194944380,8630,8630,8630,8630,0
20250311,170600,194944380,8630,8630,8630,8630,0
20250311,170500,194944380,8630,8630,8630,8630,0
20250311,170400,194944380,8630,8630,8630,8630,0
20250311,170300,194944380,8630,8630,8630,8630,0
20250311,170200,194944380,8630,8630,8630,8630,0
20250311,170100,194944380,8630,8630,8630,8630,0
20250311,170000,194944380,8630,8630,8630,8630,0
20250311,165900,194944380,8630,8630,8630,8630,0
20250311,165800,194944380,8630,8630,8630,8630,0
20250311,165700,194944380,8630,8630,8630,8630,0
20250311,165600,194944380,8630,8630,8630,8630,0
20250311,165500,194944380,8630,8630,8630,8630,0
20250311,165400,194944380,8630,8630,8630,8630,0
20250311,165300,194944380,8630,8630,8630,8630,0
20250311,165200,194944380,8630,8630,8630,8630,0
20250311,165100,194944380,8630,8630,8630,8630,0
20250311,165000,194944380,8630,8630,8630,8630,0
20250311,164900,194944380,8630,8630,8630,8630,1041
20250311,164800,194944380,8630,8630,8630,8630,0
20250311,164700,194944380,8630,8630,8630,8630,0
20250311,164600,194944380,8630,8630,8630,8630,0
20250311,164500,194944380,8630,8630,8630,8630,0
20250311,164400,194944380,8630,8630,8630,8630,0
20250311,164300,194944380,8630,8630,8630,8630,0
20250311,164200,194944380,8630,8630,8630,8630,0
20250311,164100,194944380,8630,8630,8630,8630,0
20250311,164000,194944380,8630,8630,8630,8630,0
20250311,163900,194944380,8630,8630,8630,8630,0
20250311,163800,194944380,8630,8630,8630,8630,0
20250311,163700,194944380,8630,8630,8630,8630,0
20250311,163600,194944380,8630,8630,8630,8630,0
20250311,163500,194944380,8630,8630,8630,8630,0
20250311,163400,194944380,8630,8630,8630,8630,0
20250311,163300,194944380,8630,8630,8630,8630,0
20250311,163200,194944380,8630,8630,8630,8630,0
20250311,163100,194944380,8630,8630,8630,8630,0
20250311,163000,194944380,8630,8630,8630,8630,0
20250311,162900,194944380,8630,8630,8630,8630,0
20250311,162800,194944380,8630,8630,8630,8630,0
20250311,162700,194944380,8630,8630,8630,8630,0
20250311,162600,194944380,8630,8630,8630,8630,0
20250311,162500,194944380,8630,8630,8630,8630,0
20250311,162400,194944380,8630,8630,8630,8630,0
20250311,162300,194944380,8630,8630,8630,8630,0
20250311,162200,194944380,8630,8630,8630,8630,0
20250311,162100,194944380,8630,8630,8630,8630,0
20250311,162000,194944380,8630,8630,8630,8630,0
20250311,161900,194944380,8630,8630,8630,8630,1041
20250311,161800,194944380,8630,8630,8630,8630,0
20250311,161700,194944380,8630,8630,8630,8630,0
20250311,161600,194944380,8630,8630,8630,8630,0
20250311,161500,194944380,8630,8630,8630,8630,0
20250311,161400,194944380,8630,8630,8630,8630,0
20250311,161300,194944380,8630,8630,8630,8630,0
20250311,161200,194944380,8630,8630,8630,8630,0
20250311,161100,194944380,8630,8630,8630,8630,0
20250311,161000,194944380,8630,8630,8630,8630,0
20250311,160900,194944380,8630,8630,8630,8630,0
20250311,160800,194944380,8630,8630,8630,8630,0
20250311,160700,194944380,8630,8630,8630,8630,0
20250311,160600,194944380,8630,8630,8630,8630,0
20250311,160500,194944380,8630,8630,8630,8630,0
20250311,160400,194944380,8630,8630,8630,8630,0
20250311,160300,194944380,8630,8630,8630,8630,0
20250311,160200,194944380,8630,8630,8630,8630,0
20250311,160100,194944380,8630,8630,8630,8630,0
20250311,160000,194944380,8630,8630,8630,8630,0
20250311,155900,194944380,8630,8630,8630,8630,0
20250311,155800,194944380,8630,8630,8630,8630,0
20250311,155700,194944380,8630,8630,8630,8630,0
20250311,155600,194944380,8630,8630,8630,8630,0
20250311,155500,194944380,8630,8630,8630,8630,0
20250311,155400,194944380,8630,8630,8630,8630,0
20250311,155300,194944380,8630,8630,8630,8630,0
20250311,155200,194944380,8630,8630,8630,8630,0
20250311,155100,194944380,8630,8630,8630,8630,0
20250311,155000,194944380,8630,8630,8630,8630,0
20250311,154900,194944380,8630,8630,8630,8630,1041
20250311,154800,194944380,8630,8630,8630,8630,0
20250311,154700,194944380,8630,8630,8630,8630,0
20250311,154600,194944380,8630,8630,8630,8630,0
20250311,154500,194944380,8630,8630,8630,8630,0
20250311,154400,194944380,8630,8630,8630,8630,0
20250311,154300,194944380,8630,8630,8630,8630,0
20250311,154200,194944380,8630,8630,8630,8630,0
20250311,154100,194944380,8630,8630,8630,8630,0
20250311,154000,194944380,8630,8630,8630,8630,0
20250311,153900,194944380,8630,8630,8630,8630,0
20250311,153800,194944380,8630,8630,8630,8630,0
20250311,153700,194944380,8630,8630,8630,8630,0
20250311,153600,194944380,8630,8630,8630,8630,0
20250311,153500,194944380,8630,8630,8630,8630,0
20250311,153400,194944380,8630,8630,8630,8630,0
20250311,153300,194944380,8630,8630,8630,8630,0
20250311,153200,194944380,8630,8630,8630,8630,0
20250311,153100,194944380,8630,8630,8630,8630,0
20250311,153000,194944380,8630,8630,8630,8630,1041
20250311,152900,185960550,8700,8700,8700,8700,0
20250311,152800,185960550,8700,8700,8700,8700,0
20250311,152700,185960550,8700,8700,8700,8700,0
20250311,152600,185960550,8700,8700,8700,8700,0
20250311,152500,185960550,8700,8700,8700,8700,0
20250311,152400,185960550,8700,8700,8700,8700,0
20250311,152300,185960550,8700,8700,8700,8700,0
20250311,152200,185960550,8700,8700,8700,8700,0
20250311,152100,185960550,8700,8700,8700,8700,0
20250311,152000,185960550,8700,8700,8700,8700,0
20250311,151900,185960550,8700,8700,8700,8700,0
20250311,151800,185960550,8700,8700,8700,8700,0
20250311,151700,185960550,8700,8700,8700,8700,100
20250311,151600,185090550,8700,8700,8700,8700,0
20250311,151500,185090550,8700,8700,8700,8700,0
20250311,151400,185090550,8700,8700,8700,8700,1
20250311,151300,185081850,8680,8680,8680,8680,2
20250311,151200,185064490,8700,8700,8700,8700,0
20250311,151100,185064490,8700,8700,8700,8700,0
20250311,151000,185064490,8700,8690,8700,8690,3
20250311,150900,185038400,8710,8710,8710,8710,38
20250311,150800,184707420,8710,8710,8710,8710,0
20250311,150700,184707420,8710,8710,8710,8710,0
20250311,150600,184707420,8710,8710,8710,8710,31
20250311,150500,184437410,8720,8720,8720,8720,0
20250311,150400,184437410,8720,8720,8720,8720,0
20250311,150300,184437410,8720,8720,8720,8720,0
20250311,150200,184437410,8720,8720,8720,8720,0
20250311,150100,184437410,8720,8720,8720,8720,0
20250311,150000,184437410,8720,8720,8720,8720,0
20250311,145900,184437410,8720,8720,8720,8720,0
20250311,145800,184437410,8720,8720,8720,8720,0
20250311,145700,184437410,8720,8720,8720,8720,0
20250311,145600,184437410,8720,8720,8720,8720,0
20250311,145500,184437410,8720,8720,8720,8720,0
20250311,145400,184437410,8720,8720,8720,8720,0
20250311,145300,184437410,8720,8720,8720,8720,0
20250311,145200,184437410,8720,8720,8720,8720,0
20250311,145100,184437410,8720,8720,8720,8720,0
20250311,145000,184437410,8720,8720,8720,8720,0
20250311,144900,184437410,8720,8720,8720,8720,0
20250311,144800,184437410,8720,8700,8720,8690,7
20250311,144700,184376450,8720,8720,8720,8720,10
20250311,144600,184289250,8720,8720,8720,8720,0
20250311,144500,184289250,8720,8720,8720,8720,0
20250311,144400,184289250,8720,8720,8720,8720,0
20250311,144300,184289250,8720,8720,8720,8720,0
20250311,144200,184289250,8720,8720,8720,8720,4
20250311,144100,184254370,8720,8690,8720,8690,15
20250311,144000,184123990,8720,8720,8720,8720,0
20250311,143900,184123990,8720,8740,8740,8720,16
20250311,143800,183984370,8690,8690,8690,8690,79
20250311,143700,183297860,8740,8740,8740,8740,0
20250311,143600,183297860,8740,8740,8740,8740,0
20250311,143500,183297860,8740,8740,8740,8740,0
20250311,143400,183297860,8740,8740,8740,8740,0
20250311,143300,183297860,8740,8740,8740,8740,0
20250311,143200,183297860,8740,8740,8740,8740,0
20250311,143100,183297860,8740,8740,8740,8740,0
20250311,143000,183297860,8740,8740,8740,8740,0
20250311,142900,183297860,8740,8660,8740,8640,57
20250311,142800,182805170,8760,8760,8760,8760,0
20250311,142700,182805170,8760,8760,8760,8760,0
20250311,142600,182805170,8760,8750,8760,8750,100
20250311,142500,181929840,8750,8700,8750,8700,849
20250311,142400,174505650,8700,8700,8700,8700,0
20250311,142300,174505650,8700,8700,8700,8700,0
20250311,142200,174505650,8700,8660,8700,8660,658
20250311,142100,168803310,8660,8660,8660,8660,1
20250311,142000,168794650,8650,8650,8650,8645,102
20250311,141900,167912650,8645,8645,8645,8645,0
20250311,141800,167912650,8645,8645,8645,8645,0
20250311,141700,167912650,8645,8645,8645,8645,0
20250311,141600,167912650,8645,8645,8645,8645,0
20250311,141500,167912650,8645,8645,8645,8645,0
20250311,141400,167912650,8645,8645,8645,8645,0
20250311,141300,167912650,8645,8645,8645,8645,1
20250311,141200,167904005,8640,8640,8640,8640,1
20250311,141100,167895365,8650,8650,8650,8650,0
20250311,141000,167895365,8650,8650,8650,8650,0
20250311,140900,167895365,8650,8650,8650,8650,0
20250311,140800,167895365,8650,8650,8650,8650,0
20250311,140700,167895365,8650,8640,8650,8640,4
20250311,140600,167860775,8625,8605,8625,8590,34
20250311,140500,167568615,8605,8605,8605,8605,24
20250311,140400,167362095,8625,8625,8625,8625,2
20250311,140300,167344845,8625,8625,8625,8625,0
20250311,140200,167344845,8625,8625,8625,8625,1
20250311,140100,167336220,8625,8630,8630,8580,202
20250311,140000,165597910,8660,8660,8660,8660,0
20250311,135900,165597910,8660,8660,8660,8660,0
20250311,135800,165597910,8660,8660,8660,8660,0
20250311,135700,165597910,8660,8660,8660,8660,0
20250311,135600,165597910,8660,8660,8660,8660,0
20250311,135500,165597910,8660,8660,8660,8660,0
20250311,135400,165597910,8660,8660,8660,8660,0
20250311,135300,165597910,8660,8660,8660,8660,0
20250311,135200,165597910,8660,8660,8660,8660,0
20250311,135100,165597910,8660,8660,8660,8660,0
20250311,135000,165597910,8660,8660,8660,8660,0
20250311,134900,165597910,8660,8660,8660,8660,0
20250311,134800,165597910,8660,8650,8660,8650,15
20250311,134700,165468110,8630,8630,8630,8630,100
20250311,134600,164605110,8660,8660,8660,8660,0
20250311,134500,164605110,8660,8660,8660,8660,0
20250311,134400,164605110,8660,8660,8660,8660,0
20250311,134300,164605110,8660,8660,8660,8660,0
20250311,134200,164605110,8660,8660,8660,8660,0
20250311,134100,164605110,8660,8660,8660,8660,0
20250311,134000,164605110,8660,8660,8660,8660,0
20250311,133900,164605110,8660,8660,8660,8660,0
20250311,133800,164605110,8660,8660,8660,8660,0
20250311,133700,164605110,8660,8630,8660,8630,51
20250311,133600,164164880,8630,8630,8630,8630,100
20250311,133500,163301880,8630,8630,8630,8630,0
20250311,133400,163301880,8630,8630,8630,8630,2
20250311,133300,163284620,8600,8600,8600,8600,0
20250311,133200,163284620,8600,8600,8600,8600,100
20250311,133100,162424620,8630,8630,8630,8630,0
20250311,133000,162424620,8630,8630,8630,8630,0
20250311,132900,162424620,8630,8630,8630,8630,0
20250311,132800,162424620,8630,8630,8630,8630,0
20250311,132700,162424620,8630,8630,8630,8630,0
20250311,132600,162424620,8630,8630,8630,8630,2
20250311,132500,162407360,8620,8600,8620,8600,102
20250311,132400,161528160,8600,8600,8600,8600,16
20250311,132300,161390560,8620,8620,8620,8620,120
20250311,132200,160356160,8610,8610,8610,8610,200
20250311,132100,158634160,8630,8630,8630,8630,0
20250311,132000,158634160,8630,8630,8630,8630,0
20250311,131900,158634160,8630,8630,8630,8630,0
20250311,131800,158634160,8630,8630,8630,8630,0
20250311,131700,158634160,8630,8630,8630,8630,0
20250311,131600,158634160,8630,8630,8630,8630,1
20250311,131500,158625530,8610,8610,8610,8610,0
20250311,131400,158625530,8610,8610,8610,8610,15
20250311,131300,158496380,8630,8630,8630,8630,0
20250311,131200,158496380,8630,8630,8630,8630,0
20250311,131100,158496380,8630,8630,8630,8630,0
20250311,131000,158496380,8630,8620,8630,8610,21
20250311,130900,158315450,8630,8630,8630,8630,0
20250311,130800,158315450,8630,8630,8630,8630,0
20250311,130700,158315450,8630,8630,8630,8630,0
20250311,130600,158315450,8630,8630,8630,8630,0
20250311,130500,158315450,8630,8630,8630,8630,0
20250311,130400,158315450,8630,8630,8630,8630,0
20250311,130300,158315450,8630,8630,8630,8630,0
20250311,130200,158315450,8630,8630,8630,8630,0
20250311,130100,158315450,8630,8630,8630,8630,0
20250311,130000,158315450,8630,8630,8630,8630,0
20250311,125900,158315450,8630,8620,8630,8620,100
20250311,125800,157453390,8620,8620,8620,8620,0
20250311,125700,157453390,8620,8620,8620,8620,0
20250311,125600,157453390,8620,8620,8620,8620,0
20250311,125500,157453390,8620,8620,8620,8620,0
20250311,125400,157453390,8620,8620,8620,8620,0
20250311,125300,157453390,8620,8620,8620,8620,2
20250311,125200,157436150,8610,8610,8610,8610,30
20250311,125100,157177850,8620,8620,8620,8620,0
20250311,125000,157177850,8620,8620,8620,8620,4
20250311,124900,157143370,8630,8630,8630,8630,0
20250311,124800,157143370,8630,8630,8630,8630,0
20250311,124700,157143370,8630,8630,8630,8630,0
20250311,124600,157143370,8630,8640,8640,8630,156
20250311,124500,155796040,8660,8660,8660,8660,0
20250311,124400,155796040,8660,8660,8660,8660,0
20250311,124300,155796040,8660,8660,8660,8660,0
20250311,124200,155796040,8660,8660,8660,8660,1
20250311,124100,155787380,8660,8660,8660,8660,0
20250311,124000,155787380,8660,8660,8660,8660,0
20250311,123900,155787380,8660,8650,8660,8650,101
20250311,123800,154912740,8650,8650,8650,8650,198
20250311,123700,153200040,8650,8650,8650,8650,0
20250311,123600,153200040,8650,8650,8650,8650,1
20250311,123500,153191390,8650,8650,8650,8650,1
20250311,123400,153182740,8650,8650,8650,8650,0
20250311,123300,153182740,8650,8650,8650,8650,0
20250311,123200,153182740,8650,8650,8650,8650,1
20250311,123100,153174090,8660,8660,8660,8660,0
20250311,123000,153174090,8660,8660,8660,8660,0
20250311,122900,153174090,8660,8660,8660,8660,0
20250311,122800,153174090,8660,8660,8660,8660,0
20250311,122700,153174090,8660,8660,8660,8660,0
20250311,122600,153174090,8660,8660,8660,8660,0
20250311,122500,153174090,8660,8660,8660,8660,0
20250311,122400,153174090,8660,8660,8660,8660,0
20250311,122300,153174090,8660,8660,8660,8660,0
20250311,122200,153174090,8660,8660,8660,8660,211
20250311,122100,151346830,8660,8660,8660,8660,0
20250311,122000,151346830,8660,8660,8660,8660,0
20250311,121900,151346830,8660,8660,8660,8660,0
20250311,121800,151346830,8660,8660,8660,8660,0
20250311,121700,151346830,8660,8660,8660,8660,0
20250311,121600,151346830,8660,8660,8660,8660,0
20250311,121500,151346830,8660,8640,8660,8640,6
20250311,121400,151294950,8630,8630,8630,8630,2
20250311,121300,151277690,8660,8660,8660,8660,0
20250311,121200,151277690,8660,8640,8660,8630,203
20250311,121100,149525360,8640,8640,8640,8640,3
20250311,121000,149499440,8650,8650,8650,8650,0
20250311,120900,149499440,8650,8650,8650,8650,0
20250311,120800,149499440,8650,8650,8650,8650,0
20250311,120700,149499440,8650,8650,8650,8650,38
20250311,120600,149170740,8660,8660,8660,8660,0
20250311,120500,149170740,8660,8660,8660,8660,0
20250311,120400,149170740,8660,8660,8660,8660,3
20250311,120300,149144760,8650,8650,8650,8650,0
20250311,120200,149144760,8650,8650,8650,8650,0
20250311,120100,149144760,8650,8650,8650,8650,0
20250311,120000,149144760,8650,8650,8650,8650,0
20250311,115900,149144760,8650,8650,8650,8650,0
20250311,115800,149144760,8650,8650,8650,8650,1
20250311,115700,149136110,8660,8660,8660,8660,1
20250311,115600,149127450,8650,8650,8650,8650,0
20250311,115500,149127450,8650,8650,8650,8650,0
20250311,115400,149127450,8650,8650,8650,8650,0
20250311,115300,149127450,8650,8650,8650,8650,1
20250311,115200,149118800,8670,8670,8670,8670,0
20250311,115100,149118800,8670,8670,8670,8670,0
20250311,115000,149118800,8670,8670,8670,8670,0
20250311,114900,149118800,8670,8670,8670,8670,0
20250311,114800,149118800,8670,8670,8670,8670,0
20250311,114700,149118800,8670,8670,8670,8670,0
20250311,114600,149118800,8670,8670,8670,8670,0
20250311,114500,149118800,8670,8670,8670,8670,0
20250311,114400,149118800,8670,8670,8670,8670,0
20250311,114300,149118800,8670,8670,8670,8670,0
20250311,114200,149118800,8670,8670,8670,8670,0
20250311,114100,149118800,8670,8670,8670,8670,0
20250311,114000,149118800,8670,8670,8670,8670,0
20250311,113900,149118800,8670,8670,8670,8670,0
20250311,113800,149118800,8670,8670,8670,8670,1
20250311,113700,149110130,8670,8670,8670,8670,0
20250311,113600,149110130,8670,8670,8670,8670,0
20250311,113500,149110130,8670,8670,8670,8670,0
20250311,113400,149110130,8670,8670,8670,8670,0
20250311,113300,149110130,8670,8670,8670,8670,0
20250311,113200,149110130,8670,8670,8670,8670,0
20250311,113100,149110130,8670,8670,8670,8670,0
20250311,113000,149110130,8670,8650,8670,8650,541
20250311,112900,144425880,8650,8650,8650,8650,1
20250311,112800,144417230,8620,8620,8620,8620,0
20250311,112700,144417230,8620,8620,8620,8620,0
20250311,112600,144417230,8620,8620,8620,8620,0
20250311,112500,144417230,8620,8620,8620,8620,0
20250311,112400,144417230,8620,8620,8620,8620,0
20250311,112300,144417230,8620,8620,8620,8620,0
20250311,112200,144417230,8620,8620,8620,8620,40
20250311,112100,144072430,8620,8620,8620,8620,0
20250311,112000,144072430,8620,8620,8620,8620,0
20250311,111900,144072430,8620,8620,8620,8620,0
20250311,111800,144072430,8620,8620,8620,8620,0
20250311,111700,144072430,8620,8620,8620,8620,468
20250311,111600,140038270,8580,8580,8580,8580,0
20250311,111500,140038270,8580,8580,8580,8580,0
20250311,111400,140038270,8580,8580,8580,8580,18
20250311,111300,139883830,8620,8620,8620,8620,0
20250311,111200,139883830,8620,8620,8620,8620,0
20250311,111100,139883830,8620,8620,8620,8620,0
20250311,111000,139883830,8620,8620,8620,8620,0
20250311,110900,139883830,8620,8620,8620,8620,0
20250311,110800,139883830,8620,8620,8620,8620,0
20250311,110700,139883830,8620,8600,8620,8600,90
20250311,110600,139108370,8600,8600,8600,8600,1
20250311,110500,139099770,8600,8600,8600,8600,0
20250311,110400,139099770,8600,8600,8600,8600,0
20250311,110300,139099770,8600,8600,8600,8600,0
20250311,110200,139099770,8600,8600,8600,8600,12
20250311,110100,138996570,8600,8600,8600,8600,1
20250311,110000,138987970,8560,8570,8570,8560,500
20250311,105900,134707950,8600,8600,8600,8600,0
20250311,105800,134707950,8600,8600,8600,8600,0
20250311,105700,134707950,8600,8600,8600,8600,0
20250311,105600,134707950,8600,8600,8600,8600,0
20250311,105500,134707950,8600,8600,8600,8600,0
20250311,105400,134707950,8600,8600,8600,8600,0
20250311,105300,134707950,8600,8600,8600,8600,0
20250311,105200,134707950,8600,8570,8600,8570,1301
20250311,105100,123558320,8610,8610,8610,8610,0
20250311,105000,123558320,8610,8610,8610,8610,0
20250311,104900,123558320,8610,8610,8610,8610,0
20250311,104800,123558320,8610,8610,8610,8610,0
20250311,104700,123558320,8610,8610,8610,8610,1
20250311,104600,123549710,8580,8580,8580,8580,1
20250311,104500,123541130,8610,8610,8610,8610,0
20250311,104400,123541130,8610,8610,8610,8610,0
20250311,104300,123541130,8610,8610,8610,8610,0
20250311,104200,123541130,8610,8610,8610,8610,0
20250311,104100,123541130,8610,8610,8610,8610,0
20250311,104000,123541130,8610,8590,8610,8550,270
20250311,103900,121230690,8610,8610,8610,8610,0
20250311,103800,121230690,8610,8610,8610,8610,1
20250311,103700,121222080,8590,8590,8590,8590,2
20250311,103600,121204900,8600,8600,8600,8600,0
20250311,103500,121204900,8600,8600,8600,8600,0
20250311,103400,121204900,8600,8600,8600,8600,1
20250311,103300,121196300,8560,8560,8560,8560,0
20250311,103200,121196300,8560,8560,8560,8560,0
20250311,103100,121196300,8560,8560,8560,8560,200
20250311,103000,119484300,8620,8620,8620,8620,0
20250311,102900,119484300,8620,8620,8620,8620,0
20250311,102800,119484300,8620,8620,8620,8620,0
20250311,102700,119484300,8620,8610,8620,8610,2
20250311,102600,119467070,8570,8570,8570,8570,200
20250311,102500,117753070,8570,8570,8570,8570,2
20250311,102400,117735930,8560,8560,8560,8560,0
20250311,102300,117735930,8560,8560,8560,8560,0
20250311,102200,117735930,8560,8560,8560,8560,20
20250311,102100,117564730,8560,8560,8560,8560,91
20250311,102000,116785770,8570,8570,8570,8570,2
20250311,101900,116768630,8570,8570,8570,8570,1
20250311,101800,116760060,8570,8570,8570,8570,1
20250311,101700,116751490,8570,8570,8570,8570,0
20250311,101600,116751490,8570,8580,8580,8570,916
20250311,101500,108898500,8620,8620,8620,8620,0
20250311,101400,108898500,8620,8620,8620,8620,0
20250311,101300,108898500,8620,8610,8620,8610,2
20250311,101200,108881270,8580,8580,8580,8580,0
20250311,101100,108881270,8580,8580,8580,8580,0
20250311,101000,108881270,8580,8580,8580,8580,3
20250311,100900,108855530,8580,8590,8590,8570,1278
20250311,100800,97889030,8590,8590,8590,8590,220
20250311,100700,95999230,8590,8590,8590,8590,0
20250311,100600,95999230,8590,8590,8590,8590,0
20250311,100500,95999230,8590,8590,8590,8590,0
20250311,100400,95999230,8590,8590,8590,8590,0
20250311,100300,95999230,8590,8590,8590,8590,0
20250311,100200,95999230,8590,8620,8620,8590,522
20250311,100100,91511880,8610,8610,8610,8610,0
20250311,100000,91511880,8610,8610,8610,8610,0
20250311,095900,91511880,8610,8610,8610,8610,100
20250311,095800,90650880,8610,8610,8610,8610,88
20250311,095700,89893200,8610,8650,8650,8610,52
20250311,095600,89444940,8650,8650,8650,8640,7
20250311,095500,89384400,8630,8630,8630,8630,0
20250311,095400,89384400,8630,8630,8630,8630,0
20250311,095300,89384400,8630,8630,8630,8630,54
20250311,095200,88918380,8630,8630,8630,8630,0
20250311,095100,88918380,8630,8630,8630,8630,103
20250311,095000,88029490,8630,8630,8630,8630,90
20250311,094900,87252790,8630,8630,8630,8630,0
20250311,094800,87252790,8630,8630,8630,8630,10
20250311,094700,87166490,8640,8640,8640,8640,419
20250311,094600,83546330,8640,8640,8640,8640,100
20250311,094500,82682330,8640,8640,8640,8640,1001
20250311,094400,74033690,8640,8640,8640,8640,0
20250311,094300,74033690,8640,8640,8640,8640,0
20250311,094200,74033690,8640,8640,8640,8640,0
20250311,094100,74033690,8640,8600,8640,8600,21
20250311,094000,73852650,8600,8600,8600,8600,0
20250311,093900,73852650,8600,8600,8600,8600,0
20250311,093800,73852650,8600,8600,8600,8600,99
20250311,093700,73001250,8600,8600,8600,8600,0
20250311,093600,73001250,8600,8600,8600,8600,84
20250311,093500,72278850,8600,8600,8600,8600,0
20250311,093400,72278850,8600,8600,8600,8600,21
20250311,093300,72098250,8600,8600,8600,8600,0
20250311,093200,72098250,8600,8600,8600,8600,24
20250311,093100,71891850,8600,8600,8600,8600,172
20250311,093000,70412650,8590,8590,8590,8590,0
20250311,092900,70412650,8590,8590,8590,8590,39
20250311,092800,70077640,8590,8590,8590,8590,125
20250311,092700,69003890,8590,8600,8600,8590,50
20250311,092600,68574370,8610,8610,8610,8610,0
20250311,092500,68574370,8610,8610,8610,8610,0
20250311,092400,68574370,8610,8590,8610,8590,170
20250311,092300,67113070,8590,8590,8590,8590,20
20250311,092200,66941270,8590,8620,8620,8590,52
20250311,092100,66494540,8590,8590,8590,8590,0
20250311,092000,66494540,8590,8600,8600,8590,66
20250311,091900,65927270,8640,8640,8640,8640,0
20250311,091800,65927270,8640,8640,8640,8640,0
20250311,091700,65927270,8640,8640,8640,8640,52
20250311,091600,65477990,8610,8620,8620,8610,281
20250311,091500,63056270,8580,8580,8580,8580,0
20250311,091400,63056270,8580,8580,8580,8580,0
20250311,091300,63056270,8580,8580,8580,8580,0
20250311,091200,63056270,8580,8580,8580,8580,1627
20250311,091100,49096610,8580,8590,8590,8580,950
20250311,091000,40939740,8590,8590,8590,8590,0
20250311,090900,40939740,8590,8630,8630,8590,1342
20250311,090800,29387020,8620,8620,8620,8620,0
20250311,090700,29387020,8620,8640,8640,8620,125
20250311,090600,28309420,8640,8680,8680,8640,1306
20250311,090500,17009360,8700,8700,8700,8700,5
20250311,090400,16965860,8700,8700,8700,8700,10
20250311,090300,16878860,8760,8760,8760,8760,0
20250311,090200,16878860,8760,8760,8760,8760,10
20250311,090100,16791260,8680,8680,8680,8680,575
20250311,090000,11800260,8690,8770,8770,8690,1346
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201900 194944380 8630 8630 8630 8630 1041
3 20250311 201800 194944380 8630 8630 8630 8630 0
4 20250311 201700 194944380 8630 8630 8630 8630 0
5 20250311 201600 194944380 8630 8630 8630 8630 0
6 20250311 201500 194944380 8630 8630 8630 8630 0
7 20250311 201400 194944380 8630 8630 8630 8630 0
8 20250311 201300 194944380 8630 8630 8630 8630 0
9 20250311 201200 194944380 8630 8630 8630 8630 0
10 20250311 201100 194944380 8630 8630 8630 8630 0
11 20250311 201000 194944380 8630 8630 8630 8630 0
12 20250311 200900 194944380 8630 8630 8630 8630 0
13 20250311 200800 194944380 8630 8630 8630 8630 0
14 20250311 200700 194944380 8630 8630 8630 8630 0
15 20250311 200600 194944380 8630 8630 8630 8630 0
16 20250311 200500 194944380 8630 8630 8630 8630 0
17 20250311 200400 194944380 8630 8630 8630 8630 0
18 20250311 200300 194944380 8630 8630 8630 8630 0
19 20250311 200200 194944380 8630 8630 8630 8630 0
20 20250311 200100 194944380 8630 8630 8630 8630 0
21 20250311 200000 194944380 8630 8630 8630 8630 0
22 20250311 195900 194944380 8630 8630 8630 8630 0
23 20250311 195800 194944380 8630 8630 8630 8630 0
24 20250311 195700 194944380 8630 8630 8630 8630 0
25 20250311 195600 194944380 8630 8630 8630 8630 0
26 20250311 195500 194944380 8630 8630 8630 8630 0
27 20250311 195400 194944380 8630 8630 8630 8630 0
28 20250311 195300 194944380 8630 8630 8630 8630 0
29 20250311 195200 194944380 8630 8630 8630 8630 0
30 20250311 195100 194944380 8630 8630 8630 8630 0
31 20250311 195000 194944380 8630 8630 8630 8630 0
32 20250311 194900 194944380 8630 8630 8630 8630 1041
33 20250311 194800 194944380 8630 8630 8630 8630 0
34 20250311 194700 194944380 8630 8630 8630 8630 0
35 20250311 194600 194944380 8630 8630 8630 8630 0
36 20250311 194500 194944380 8630 8630 8630 8630 0
37 20250311 194400 194944380 8630 8630 8630 8630 0
38 20250311 194300 194944380 8630 8630 8630 8630 0
39 20250311 194200 194944380 8630 8630 8630 8630 0
40 20250311 194100 194944380 8630 8630 8630 8630 0
41 20250311 194000 194944380 8630 8630 8630 8630 0
42 20250311 193900 194944380 8630 8630 8630 8630 0
43 20250311 193800 194944380 8630 8630 8630 8630 0
44 20250311 193700 194944380 8630 8630 8630 8630 0
45 20250311 193600 194944380 8630 8630 8630 8630 0
46 20250311 193500 194944380 8630 8630 8630 8630 0
47 20250311 193400 194944380 8630 8630 8630 8630 0
48 20250311 193300 194944380 8630 8630 8630 8630 0
49 20250311 193200 194944380 8630 8630 8630 8630 0
50 20250311 193100 194944380 8630 8630 8630 8630 0
51 20250311 193000 194944380 8630 8630 8630 8630 0
52 20250311 192900 194944380 8630 8630 8630 8630 0
53 20250311 192800 194944380 8630 8630 8630 8630 0
54 20250311 192700 194944380 8630 8630 8630 8630 0
55 20250311 192600 194944380 8630 8630 8630 8630 0
56 20250311 192500 194944380 8630 8630 8630 8630 0
57 20250311 192400 194944380 8630 8630 8630 8630 0
58 20250311 192300 194944380 8630 8630 8630 8630 0
59 20250311 192200 194944380 8630 8630 8630 8630 0
60 20250311 192100 194944380 8630 8630 8630 8630 0
61 20250311 192000 194944380 8630 8630 8630 8630 0
62 20250311 191900 194944380 8630 8630 8630 8630 1041
63 20250311 191800 194944380 8630 8630 8630 8630 0
64 20250311 191700 194944380 8630 8630 8630 8630 0
65 20250311 191600 194944380 8630 8630 8630 8630 0
66 20250311 191500 194944380 8630 8630 8630 8630 0
67 20250311 191400 194944380 8630 8630 8630 8630 0
68 20250311 191300 194944380 8630 8630 8630 8630 0
69 20250311 191200 194944380 8630 8630 8630 8630 0
70 20250311 191100 194944380 8630 8630 8630 8630 0
71 20250311 191000 194944380 8630 8630 8630 8630 0
72 20250311 190900 194944380 8630 8630 8630 8630 0
73 20250311 190800 194944380 8630 8630 8630 8630 0
74 20250311 190700 194944380 8630 8630 8630 8630 0
75 20250311 190600 194944380 8630 8630 8630 8630 0
76 20250311 190500 194944380 8630 8630 8630 8630 0
77 20250311 190400 194944380 8630 8630 8630 8630 0
78 20250311 190300 194944380 8630 8630 8630 8630 0
79 20250311 190200 194944380 8630 8630 8630 8630 0
80 20250311 190100 194944380 8630 8630 8630 8630 0
81 20250311 190000 194944380 8630 8630 8630 8630 0
82 20250311 185900 194944380 8630 8630 8630 8630 0
83 20250311 185800 194944380 8630 8630 8630 8630 0
84 20250311 185700 194944380 8630 8630 8630 8630 0
85 20250311 185600 194944380 8630 8630 8630 8630 0
86 20250311 185500 194944380 8630 8630 8630 8630 0
87 20250311 185400 194944380 8630 8630 8630 8630 0
88 20250311 185300 194944380 8630 8630 8630 8630 0
89 20250311 185200 194944380 8630 8630 8630 8630 0
90 20250311 185100 194944380 8630 8630 8630 8630 0
91 20250311 185000 194944380 8630 8630 8630 8630 0
92 20250311 184900 194944380 8630 8630 8630 8630 1041
93 20250311 184800 194944380 8630 8630 8630 8630 0
94 20250311 184700 194944380 8630 8630 8630 8630 0
95 20250311 184600 194944380 8630 8630 8630 8630 0
96 20250311 184500 194944380 8630 8630 8630 8630 0
97 20250311 184400 194944380 8630 8630 8630 8630 0
98 20250311 184300 194944380 8630 8630 8630 8630 0
99 20250311 184200 194944380 8630 8630 8630 8630 0
100 20250311 184100 194944380 8630 8630 8630 8630 0
101 20250311 184000 194944380 8630 8630 8630 8630 0
102 20250311 183900 194944380 8630 8630 8630 8630 0
103 20250311 183800 194944380 8630 8630 8630 8630 0
104 20250311 183700 194944380 8630 8630 8630 8630 0
105 20250311 183600 194944380 8630 8630 8630 8630 0
106 20250311 183500 194944380 8630 8630 8630 8630 0
107 20250311 183400 194944380 8630 8630 8630 8630 0
108 20250311 183300 194944380 8630 8630 8630 8630 0
109 20250311 183200 194944380 8630 8630 8630 8630 0
110 20250311 183100 194944380 8630 8630 8630 8630 0
111 20250311 183000 194944380 8630 8630 8630 8630 0
112 20250311 182900 194944380 8630 8630 8630 8630 0
113 20250311 182800 194944380 8630 8630 8630 8630 0
114 20250311 182700 194944380 8630 8630 8630 8630 0
115 20250311 182600 194944380 8630 8630 8630 8630 0
116 20250311 182500 194944380 8630 8630 8630 8630 0
117 20250311 182400 194944380 8630 8630 8630 8630 0
118 20250311 182300 194944380 8630 8630 8630 8630 0
119 20250311 182200 194944380 8630 8630 8630 8630 0
120 20250311 182100 194944380 8630 8630 8630 8630 0
121 20250311 182000 194944380 8630 8630 8630 8630 0
122 20250311 181900 194944380 8630 8630 8630 8630 1041
123 20250311 181800 194944380 8630 8630 8630 8630 0
124 20250311 181700 194944380 8630 8630 8630 8630 0
125 20250311 181600 194944380 8630 8630 8630 8630 0
126 20250311 181500 194944380 8630 8630 8630 8630 0
127 20250311 181400 194944380 8630 8630 8630 8630 0
128 20250311 181300 194944380 8630 8630 8630 8630 0
129 20250311 181200 194944380 8630 8630 8630 8630 0
130 20250311 181100 194944380 8630 8630 8630 8630 0
131 20250311 181000 194944380 8630 8630 8630 8630 0
132 20250311 180900 194944380 8630 8630 8630 8630 0
133 20250311 180800 194944380 8630 8630 8630 8630 0
134 20250311 180700 194944380 8630 8630 8630 8630 0
135 20250311 180600 194944380 8630 8630 8630 8630 0
136 20250311 180500 194944380 8630 8630 8630 8630 0
137 20250311 180400 194944380 8630 8630 8630 8630 0
138 20250311 180300 194944380 8630 8630 8630 8630 0
139 20250311 180200 194944380 8630 8630 8630 8630 0
140 20250311 180100 194944380 8630 8630 8630 8630 0
141 20250311 180000 194944380 8630 8630 8630 8630 0
142 20250311 175900 194944380 8630 8630 8630 8630 0
143 20250311 175800 194944380 8630 8630 8630 8630 0
144 20250311 175700 194944380 8630 8630 8630 8630 0
145 20250311 175600 194944380 8630 8630 8630 8630 0
146 20250311 175500 194944380 8630 8630 8630 8630 0
147 20250311 175400 194944380 8630 8630 8630 8630 0
148 20250311 175300 194944380 8630 8630 8630 8630 0
149 20250311 175200 194944380 8630 8630 8630 8630 0
150 20250311 175100 194944380 8630 8630 8630 8630 0
151 20250311 175000 194944380 8630 8630 8630 8630 0
152 20250311 174900 194944380 8630 8630 8630 8630 1041
153 20250311 174800 194944380 8630 8630 8630 8630 0
154 20250311 174700 194944380 8630 8630 8630 8630 0
155 20250311 174600 194944380 8630 8630 8630 8630 0
156 20250311 174500 194944380 8630 8630 8630 8630 0
157 20250311 174400 194944380 8630 8630 8630 8630 0
158 20250311 174300 194944380 8630 8630 8630 8630 0
159 20250311 174200 194944380 8630 8630 8630 8630 0
160 20250311 174100 194944380 8630 8630 8630 8630 0
161 20250311 174000 194944380 8630 8630 8630 8630 0
162 20250311 173900 194944380 8630 8630 8630 8630 0
163 20250311 173800 194944380 8630 8630 8630 8630 0
164 20250311 173700 194944380 8630 8630 8630 8630 0
165 20250311 173600 194944380 8630 8630 8630 8630 0
166 20250311 173500 194944380 8630 8630 8630 8630 0
167 20250311 173400 194944380 8630 8630 8630 8630 0
168 20250311 173300 194944380 8630 8630 8630 8630 0
169 20250311 173200 194944380 8630 8630 8630 8630 0
170 20250311 173100 194944380 8630 8630 8630 8630 0
171 20250311 173000 194944380 8630 8630 8630 8630 0
172 20250311 172900 194944380 8630 8630 8630 8630 0
173 20250311 172800 194944380 8630 8630 8630 8630 0
174 20250311 172700 194944380 8630 8630 8630 8630 0
175 20250311 172600 194944380 8630 8630 8630 8630 0
176 20250311 172500 194944380 8630 8630 8630 8630 0
177 20250311 172400 194944380 8630 8630 8630 8630 0
178 20250311 172300 194944380 8630 8630 8630 8630 0
179 20250311 172200 194944380 8630 8630 8630 8630 0
180 20250311 172100 194944380 8630 8630 8630 8630 0
181 20250311 172000 194944380 8630 8630 8630 8630 0
182 20250311 171900 194944380 8630 8630 8630 8630 1041
183 20250311 171800 194944380 8630 8630 8630 8630 0
184 20250311 171700 194944380 8630 8630 8630 8630 0
185 20250311 171600 194944380 8630 8630 8630 8630 0
186 20250311 171500 194944380 8630 8630 8630 8630 0
187 20250311 171400 194944380 8630 8630 8630 8630 0
188 20250311 171300 194944380 8630 8630 8630 8630 0
189 20250311 171200 194944380 8630 8630 8630 8630 0
190 20250311 171100 194944380 8630 8630 8630 8630 0
191 20250311 171000 194944380 8630 8630 8630 8630 0
192 20250311 170900 194944380 8630 8630 8630 8630 0
193 20250311 170800 194944380 8630 8630 8630 8630 0
194 20250311 170700 194944380 8630 8630 8630 8630 0
195 20250311 170600 194944380 8630 8630 8630 8630 0
196 20250311 170500 194944380 8630 8630 8630 8630 0
197 20250311 170400 194944380 8630 8630 8630 8630 0
198 20250311 170300 194944380 8630 8630 8630 8630 0
199 20250311 170200 194944380 8630 8630 8630 8630 0
200 20250311 170100 194944380 8630 8630 8630 8630 0
201 20250311 170000 194944380 8630 8630 8630 8630 0
202 20250311 165900 194944380 8630 8630 8630 8630 0
203 20250311 165800 194944380 8630 8630 8630 8630 0
204 20250311 165700 194944380 8630 8630 8630 8630 0
205 20250311 165600 194944380 8630 8630 8630 8630 0
206 20250311 165500 194944380 8630 8630 8630 8630 0
207 20250311 165400 194944380 8630 8630 8630 8630 0
208 20250311 165300 194944380 8630 8630 8630 8630 0
209 20250311 165200 194944380 8630 8630 8630 8630 0
210 20250311 165100 194944380 8630 8630 8630 8630 0
211 20250311 165000 194944380 8630 8630 8630 8630 0
212 20250311 164900 194944380 8630 8630 8630 8630 1041
213 20250311 164800 194944380 8630 8630 8630 8630 0
214 20250311 164700 194944380 8630 8630 8630 8630 0
215 20250311 164600 194944380 8630 8630 8630 8630 0
216 20250311 164500 194944380 8630 8630 8630 8630 0
217 20250311 164400 194944380 8630 8630 8630 8630 0
218 20250311 164300 194944380 8630 8630 8630 8630 0
219 20250311 164200 194944380 8630 8630 8630 8630 0
220 20250311 164100 194944380 8630 8630 8630 8630 0
221 20250311 164000 194944380 8630 8630 8630 8630 0
222 20250311 163900 194944380 8630 8630 8630 8630 0
223 20250311 163800 194944380 8630 8630 8630 8630 0
224 20250311 163700 194944380 8630 8630 8630 8630 0
225 20250311 163600 194944380 8630 8630 8630 8630 0
226 20250311 163500 194944380 8630 8630 8630 8630 0
227 20250311 163400 194944380 8630 8630 8630 8630 0
228 20250311 163300 194944380 8630 8630 8630 8630 0
229 20250311 163200 194944380 8630 8630 8630 8630 0
230 20250311 163100 194944380 8630 8630 8630 8630 0
231 20250311 163000 194944380 8630 8630 8630 8630 0
232 20250311 162900 194944380 8630 8630 8630 8630 0
233 20250311 162800 194944380 8630 8630 8630 8630 0
234 20250311 162700 194944380 8630 8630 8630 8630 0
235 20250311 162600 194944380 8630 8630 8630 8630 0
236 20250311 162500 194944380 8630 8630 8630 8630 0
237 20250311 162400 194944380 8630 8630 8630 8630 0
238 20250311 162300 194944380 8630 8630 8630 8630 0
239 20250311 162200 194944380 8630 8630 8630 8630 0
240 20250311 162100 194944380 8630 8630 8630 8630 0
241 20250311 162000 194944380 8630 8630 8630 8630 0
242 20250311 161900 194944380 8630 8630 8630 8630 1041
243 20250311 161800 194944380 8630 8630 8630 8630 0
244 20250311 161700 194944380 8630 8630 8630 8630 0
245 20250311 161600 194944380 8630 8630 8630 8630 0
246 20250311 161500 194944380 8630 8630 8630 8630 0
247 20250311 161400 194944380 8630 8630 8630 8630 0
248 20250311 161300 194944380 8630 8630 8630 8630 0
249 20250311 161200 194944380 8630 8630 8630 8630 0
250 20250311 161100 194944380 8630 8630 8630 8630 0
251 20250311 161000 194944380 8630 8630 8630 8630 0
252 20250311 160900 194944380 8630 8630 8630 8630 0
253 20250311 160800 194944380 8630 8630 8630 8630 0
254 20250311 160700 194944380 8630 8630 8630 8630 0
255 20250311 160600 194944380 8630 8630 8630 8630 0
256 20250311 160500 194944380 8630 8630 8630 8630 0
257 20250311 160400 194944380 8630 8630 8630 8630 0
258 20250311 160300 194944380 8630 8630 8630 8630 0
259 20250311 160200 194944380 8630 8630 8630 8630 0
260 20250311 160100 194944380 8630 8630 8630 8630 0
261 20250311 160000 194944380 8630 8630 8630 8630 0
262 20250311 155900 194944380 8630 8630 8630 8630 0
263 20250311 155800 194944380 8630 8630 8630 8630 0
264 20250311 155700 194944380 8630 8630 8630 8630 0
265 20250311 155600 194944380 8630 8630 8630 8630 0
266 20250311 155500 194944380 8630 8630 8630 8630 0
267 20250311 155400 194944380 8630 8630 8630 8630 0
268 20250311 155300 194944380 8630 8630 8630 8630 0
269 20250311 155200 194944380 8630 8630 8630 8630 0
270 20250311 155100 194944380 8630 8630 8630 8630 0
271 20250311 155000 194944380 8630 8630 8630 8630 0
272 20250311 154900 194944380 8630 8630 8630 8630 1041
273 20250311 154800 194944380 8630 8630 8630 8630 0
274 20250311 154700 194944380 8630 8630 8630 8630 0
275 20250311 154600 194944380 8630 8630 8630 8630 0
276 20250311 154500 194944380 8630 8630 8630 8630 0
277 20250311 154400 194944380 8630 8630 8630 8630 0
278 20250311 154300 194944380 8630 8630 8630 8630 0
279 20250311 154200 194944380 8630 8630 8630 8630 0
280 20250311 154100 194944380 8630 8630 8630 8630 0
281 20250311 154000 194944380 8630 8630 8630 8630 0
282 20250311 153900 194944380 8630 8630 8630 8630 0
283 20250311 153800 194944380 8630 8630 8630 8630 0
284 20250311 153700 194944380 8630 8630 8630 8630 0
285 20250311 153600 194944380 8630 8630 8630 8630 0
286 20250311 153500 194944380 8630 8630 8630 8630 0
287 20250311 153400 194944380 8630 8630 8630 8630 0
288 20250311 153300 194944380 8630 8630 8630 8630 0
289 20250311 153200 194944380 8630 8630 8630 8630 0
290 20250311 153100 194944380 8630 8630 8630 8630 0
291 20250311 153000 194944380 8630 8630 8630 8630 1041
292 20250311 152900 185960550 8700 8700 8700 8700 0
293 20250311 152800 185960550 8700 8700 8700 8700 0
294 20250311 152700 185960550 8700 8700 8700 8700 0
295 20250311 152600 185960550 8700 8700 8700 8700 0
296 20250311 152500 185960550 8700 8700 8700 8700 0
297 20250311 152400 185960550 8700 8700 8700 8700 0
298 20250311 152300 185960550 8700 8700 8700 8700 0
299 20250311 152200 185960550 8700 8700 8700 8700 0
300 20250311 152100 185960550 8700 8700 8700 8700 0
301 20250311 152000 185960550 8700 8700 8700 8700 0
302 20250311 151900 185960550 8700 8700 8700 8700 0
303 20250311 151800 185960550 8700 8700 8700 8700 0
304 20250311 151700 185960550 8700 8700 8700 8700 100
305 20250311 151600 185090550 8700 8700 8700 8700 0
306 20250311 151500 185090550 8700 8700 8700 8700 0
307 20250311 151400 185090550 8700 8700 8700 8700 1
308 20250311 151300 185081850 8680 8680 8680 8680 2
309 20250311 151200 185064490 8700 8700 8700 8700 0
310 20250311 151100 185064490 8700 8700 8700 8700 0
311 20250311 151000 185064490 8700 8690 8700 8690 3
312 20250311 150900 185038400 8710 8710 8710 8710 38
313 20250311 150800 184707420 8710 8710 8710 8710 0
314 20250311 150700 184707420 8710 8710 8710 8710 0
315 20250311 150600 184707420 8710 8710 8710 8710 31
316 20250311 150500 184437410 8720 8720 8720 8720 0
317 20250311 150400 184437410 8720 8720 8720 8720 0
318 20250311 150300 184437410 8720 8720 8720 8720 0
319 20250311 150200 184437410 8720 8720 8720 8720 0
320 20250311 150100 184437410 8720 8720 8720 8720 0
321 20250311 150000 184437410 8720 8720 8720 8720 0
322 20250311 145900 184437410 8720 8720 8720 8720 0
323 20250311 145800 184437410 8720 8720 8720 8720 0
324 20250311 145700 184437410 8720 8720 8720 8720 0
325 20250311 145600 184437410 8720 8720 8720 8720 0
326 20250311 145500 184437410 8720 8720 8720 8720 0
327 20250311 145400 184437410 8720 8720 8720 8720 0
328 20250311 145300 184437410 8720 8720 8720 8720 0
329 20250311 145200 184437410 8720 8720 8720 8720 0
330 20250311 145100 184437410 8720 8720 8720 8720 0
331 20250311 145000 184437410 8720 8720 8720 8720 0
332 20250311 144900 184437410 8720 8720 8720 8720 0
333 20250311 144800 184437410 8720 8700 8720 8690 7
334 20250311 144700 184376450 8720 8720 8720 8720 10
335 20250311 144600 184289250 8720 8720 8720 8720 0
336 20250311 144500 184289250 8720 8720 8720 8720 0
337 20250311 144400 184289250 8720 8720 8720 8720 0
338 20250311 144300 184289250 8720 8720 8720 8720 0
339 20250311 144200 184289250 8720 8720 8720 8720 4
340 20250311 144100 184254370 8720 8690 8720 8690 15
341 20250311 144000 184123990 8720 8720 8720 8720 0
342 20250311 143900 184123990 8720 8740 8740 8720 16
343 20250311 143800 183984370 8690 8690 8690 8690 79
344 20250311 143700 183297860 8740 8740 8740 8740 0
345 20250311 143600 183297860 8740 8740 8740 8740 0
346 20250311 143500 183297860 8740 8740 8740 8740 0
347 20250311 143400 183297860 8740 8740 8740 8740 0
348 20250311 143300 183297860 8740 8740 8740 8740 0
349 20250311 143200 183297860 8740 8740 8740 8740 0
350 20250311 143100 183297860 8740 8740 8740 8740 0
351 20250311 143000 183297860 8740 8740 8740 8740 0
352 20250311 142900 183297860 8740 8660 8740 8640 57
353 20250311 142800 182805170 8760 8760 8760 8760 0
354 20250311 142700 182805170 8760 8760 8760 8760 0
355 20250311 142600 182805170 8760 8750 8760 8750 100
356 20250311 142500 181929840 8750 8700 8750 8700 849
357 20250311 142400 174505650 8700 8700 8700 8700 0
358 20250311 142300 174505650 8700 8700 8700 8700 0
359 20250311 142200 174505650 8700 8660 8700 8660 658
360 20250311 142100 168803310 8660 8660 8660 8660 1
361 20250311 142000 168794650 8650 8650 8650 8645 102
362 20250311 141900 167912650 8645 8645 8645 8645 0
363 20250311 141800 167912650 8645 8645 8645 8645 0
364 20250311 141700 167912650 8645 8645 8645 8645 0
365 20250311 141600 167912650 8645 8645 8645 8645 0
366 20250311 141500 167912650 8645 8645 8645 8645 0
367 20250311 141400 167912650 8645 8645 8645 8645 0
368 20250311 141300 167912650 8645 8645 8645 8645 1
369 20250311 141200 167904005 8640 8640 8640 8640 1
370 20250311 141100 167895365 8650 8650 8650 8650 0
371 20250311 141000 167895365 8650 8650 8650 8650 0
372 20250311 140900 167895365 8650 8650 8650 8650 0
373 20250311 140800 167895365 8650 8650 8650 8650 0
374 20250311 140700 167895365 8650 8640 8650 8640 4
375 20250311 140600 167860775 8625 8605 8625 8590 34
376 20250311 140500 167568615 8605 8605 8605 8605 24
377 20250311 140400 167362095 8625 8625 8625 8625 2
378 20250311 140300 167344845 8625 8625 8625 8625 0
379 20250311 140200 167344845 8625 8625 8625 8625 1
380 20250311 140100 167336220 8625 8630 8630 8580 202
381 20250311 140000 165597910 8660 8660 8660 8660 0
382 20250311 135900 165597910 8660 8660 8660 8660 0
383 20250311 135800 165597910 8660 8660 8660 8660 0
384 20250311 135700 165597910 8660 8660 8660 8660 0
385 20250311 135600 165597910 8660 8660 8660 8660 0
386 20250311 135500 165597910 8660 8660 8660 8660 0
387 20250311 135400 165597910 8660 8660 8660 8660 0
388 20250311 135300 165597910 8660 8660 8660 8660 0
389 20250311 135200 165597910 8660 8660 8660 8660 0
390 20250311 135100 165597910 8660 8660 8660 8660 0
391 20250311 135000 165597910 8660 8660 8660 8660 0
392 20250311 134900 165597910 8660 8660 8660 8660 0
393 20250311 134800 165597910 8660 8650 8660 8650 15
394 20250311 134700 165468110 8630 8630 8630 8630 100
395 20250311 134600 164605110 8660 8660 8660 8660 0
396 20250311 134500 164605110 8660 8660 8660 8660 0
397 20250311 134400 164605110 8660 8660 8660 8660 0
398 20250311 134300 164605110 8660 8660 8660 8660 0
399 20250311 134200 164605110 8660 8660 8660 8660 0
400 20250311 134100 164605110 8660 8660 8660 8660 0
401 20250311 134000 164605110 8660 8660 8660 8660 0
402 20250311 133900 164605110 8660 8660 8660 8660 0
403 20250311 133800 164605110 8660 8660 8660 8660 0
404 20250311 133700 164605110 8660 8630 8660 8630 51
405 20250311 133600 164164880 8630 8630 8630 8630 100
406 20250311 133500 163301880 8630 8630 8630 8630 0
407 20250311 133400 163301880 8630 8630 8630 8630 2
408 20250311 133300 163284620 8600 8600 8600 8600 0
409 20250311 133200 163284620 8600 8600 8600 8600 100
410 20250311 133100 162424620 8630 8630 8630 8630 0
411 20250311 133000 162424620 8630 8630 8630 8630 0
412 20250311 132900 162424620 8630 8630 8630 8630 0
413 20250311 132800 162424620 8630 8630 8630 8630 0
414 20250311 132700 162424620 8630 8630 8630 8630 0
415 20250311 132600 162424620 8630 8630 8630 8630 2
416 20250311 132500 162407360 8620 8600 8620 8600 102
417 20250311 132400 161528160 8600 8600 8600 8600 16
418 20250311 132300 161390560 8620 8620 8620 8620 120
419 20250311 132200 160356160 8610 8610 8610 8610 200
420 20250311 132100 158634160 8630 8630 8630 8630 0
421 20250311 132000 158634160 8630 8630 8630 8630 0
422 20250311 131900 158634160 8630 8630 8630 8630 0
423 20250311 131800 158634160 8630 8630 8630 8630 0
424 20250311 131700 158634160 8630 8630 8630 8630 0
425 20250311 131600 158634160 8630 8630 8630 8630 1
426 20250311 131500 158625530 8610 8610 8610 8610 0
427 20250311 131400 158625530 8610 8610 8610 8610 15
428 20250311 131300 158496380 8630 8630 8630 8630 0
429 20250311 131200 158496380 8630 8630 8630 8630 0
430 20250311 131100 158496380 8630 8630 8630 8630 0
431 20250311 131000 158496380 8630 8620 8630 8610 21
432 20250311 130900 158315450 8630 8630 8630 8630 0
433 20250311 130800 158315450 8630 8630 8630 8630 0
434 20250311 130700 158315450 8630 8630 8630 8630 0
435 20250311 130600 158315450 8630 8630 8630 8630 0
436 20250311 130500 158315450 8630 8630 8630 8630 0
437 20250311 130400 158315450 8630 8630 8630 8630 0
438 20250311 130300 158315450 8630 8630 8630 8630 0
439 20250311 130200 158315450 8630 8630 8630 8630 0
440 20250311 130100 158315450 8630 8630 8630 8630 0
441 20250311 130000 158315450 8630 8630 8630 8630 0
442 20250311 125900 158315450 8630 8620 8630 8620 100
443 20250311 125800 157453390 8620 8620 8620 8620 0
444 20250311 125700 157453390 8620 8620 8620 8620 0
445 20250311 125600 157453390 8620 8620 8620 8620 0
446 20250311 125500 157453390 8620 8620 8620 8620 0
447 20250311 125400 157453390 8620 8620 8620 8620 0
448 20250311 125300 157453390 8620 8620 8620 8620 2
449 20250311 125200 157436150 8610 8610 8610 8610 30
450 20250311 125100 157177850 8620 8620 8620 8620 0
451 20250311 125000 157177850 8620 8620 8620 8620 4
452 20250311 124900 157143370 8630 8630 8630 8630 0
453 20250311 124800 157143370 8630 8630 8630 8630 0
454 20250311 124700 157143370 8630 8630 8630 8630 0
455 20250311 124600 157143370 8630 8640 8640 8630 156
456 20250311 124500 155796040 8660 8660 8660 8660 0
457 20250311 124400 155796040 8660 8660 8660 8660 0
458 20250311 124300 155796040 8660 8660 8660 8660 0
459 20250311 124200 155796040 8660 8660 8660 8660 1
460 20250311 124100 155787380 8660 8660 8660 8660 0
461 20250311 124000 155787380 8660 8660 8660 8660 0
462 20250311 123900 155787380 8660 8650 8660 8650 101
463 20250311 123800 154912740 8650 8650 8650 8650 198
464 20250311 123700 153200040 8650 8650 8650 8650 0
465 20250311 123600 153200040 8650 8650 8650 8650 1
466 20250311 123500 153191390 8650 8650 8650 8650 1
467 20250311 123400 153182740 8650 8650 8650 8650 0
468 20250311 123300 153182740 8650 8650 8650 8650 0
469 20250311 123200 153182740 8650 8650 8650 8650 1
470 20250311 123100 153174090 8660 8660 8660 8660 0
471 20250311 123000 153174090 8660 8660 8660 8660 0
472 20250311 122900 153174090 8660 8660 8660 8660 0
473 20250311 122800 153174090 8660 8660 8660 8660 0
474 20250311 122700 153174090 8660 8660 8660 8660 0
475 20250311 122600 153174090 8660 8660 8660 8660 0
476 20250311 122500 153174090 8660 8660 8660 8660 0
477 20250311 122400 153174090 8660 8660 8660 8660 0
478 20250311 122300 153174090 8660 8660 8660 8660 0
479 20250311 122200 153174090 8660 8660 8660 8660 211
480 20250311 122100 151346830 8660 8660 8660 8660 0
481 20250311 122000 151346830 8660 8660 8660 8660 0
482 20250311 121900 151346830 8660 8660 8660 8660 0
483 20250311 121800 151346830 8660 8660 8660 8660 0
484 20250311 121700 151346830 8660 8660 8660 8660 0
485 20250311 121600 151346830 8660 8660 8660 8660 0
486 20250311 121500 151346830 8660 8640 8660 8640 6
487 20250311 121400 151294950 8630 8630 8630 8630 2
488 20250311 121300 151277690 8660 8660 8660 8660 0
489 20250311 121200 151277690 8660 8640 8660 8630 203
490 20250311 121100 149525360 8640 8640 8640 8640 3
491 20250311 121000 149499440 8650 8650 8650 8650 0
492 20250311 120900 149499440 8650 8650 8650 8650 0
493 20250311 120800 149499440 8650 8650 8650 8650 0
494 20250311 120700 149499440 8650 8650 8650 8650 38
495 20250311 120600 149170740 8660 8660 8660 8660 0
496 20250311 120500 149170740 8660 8660 8660 8660 0
497 20250311 120400 149170740 8660 8660 8660 8660 3
498 20250311 120300 149144760 8650 8650 8650 8650 0
499 20250311 120200 149144760 8650 8650 8650 8650 0
500 20250311 120100 149144760 8650 8650 8650 8650 0
501 20250311 120000 149144760 8650 8650 8650 8650 0
502 20250311 115900 149144760 8650 8650 8650 8650 0
503 20250311 115800 149144760 8650 8650 8650 8650 1
504 20250311 115700 149136110 8660 8660 8660 8660 1
505 20250311 115600 149127450 8650 8650 8650 8650 0
506 20250311 115500 149127450 8650 8650 8650 8650 0
507 20250311 115400 149127450 8650 8650 8650 8650 0
508 20250311 115300 149127450 8650 8650 8650 8650 1
509 20250311 115200 149118800 8670 8670 8670 8670 0
510 20250311 115100 149118800 8670 8670 8670 8670 0
511 20250311 115000 149118800 8670 8670 8670 8670 0
512 20250311 114900 149118800 8670 8670 8670 8670 0
513 20250311 114800 149118800 8670 8670 8670 8670 0
514 20250311 114700 149118800 8670 8670 8670 8670 0
515 20250311 114600 149118800 8670 8670 8670 8670 0
516 20250311 114500 149118800 8670 8670 8670 8670 0
517 20250311 114400 149118800 8670 8670 8670 8670 0
518 20250311 114300 149118800 8670 8670 8670 8670 0
519 20250311 114200 149118800 8670 8670 8670 8670 0
520 20250311 114100 149118800 8670 8670 8670 8670 0
521 20250311 114000 149118800 8670 8670 8670 8670 0
522 20250311 113900 149118800 8670 8670 8670 8670 0
523 20250311 113800 149118800 8670 8670 8670 8670 1
524 20250311 113700 149110130 8670 8670 8670 8670 0
525 20250311 113600 149110130 8670 8670 8670 8670 0
526 20250311 113500 149110130 8670 8670 8670 8670 0
527 20250311 113400 149110130 8670 8670 8670 8670 0
528 20250311 113300 149110130 8670 8670 8670 8670 0
529 20250311 113200 149110130 8670 8670 8670 8670 0
530 20250311 113100 149110130 8670 8670 8670 8670 0
531 20250311 113000 149110130 8670 8650 8670 8650 541
532 20250311 112900 144425880 8650 8650 8650 8650 1
533 20250311 112800 144417230 8620 8620 8620 8620 0
534 20250311 112700 144417230 8620 8620 8620 8620 0
535 20250311 112600 144417230 8620 8620 8620 8620 0
536 20250311 112500 144417230 8620 8620 8620 8620 0
537 20250311 112400 144417230 8620 8620 8620 8620 0
538 20250311 112300 144417230 8620 8620 8620 8620 0
539 20250311 112200 144417230 8620 8620 8620 8620 40
540 20250311 112100 144072430 8620 8620 8620 8620 0
541 20250311 112000 144072430 8620 8620 8620 8620 0
542 20250311 111900 144072430 8620 8620 8620 8620 0
543 20250311 111800 144072430 8620 8620 8620 8620 0
544 20250311 111700 144072430 8620 8620 8620 8620 468
545 20250311 111600 140038270 8580 8580 8580 8580 0
546 20250311 111500 140038270 8580 8580 8580 8580 0
547 20250311 111400 140038270 8580 8580 8580 8580 18
548 20250311 111300 139883830 8620 8620 8620 8620 0
549 20250311 111200 139883830 8620 8620 8620 8620 0
550 20250311 111100 139883830 8620 8620 8620 8620 0
551 20250311 111000 139883830 8620 8620 8620 8620 0
552 20250311 110900 139883830 8620 8620 8620 8620 0
553 20250311 110800 139883830 8620 8620 8620 8620 0
554 20250311 110700 139883830 8620 8600 8620 8600 90
555 20250311 110600 139108370 8600 8600 8600 8600 1
556 20250311 110500 139099770 8600 8600 8600 8600 0
557 20250311 110400 139099770 8600 8600 8600 8600 0
558 20250311 110300 139099770 8600 8600 8600 8600 0
559 20250311 110200 139099770 8600 8600 8600 8600 12
560 20250311 110100 138996570 8600 8600 8600 8600 1
561 20250311 110000 138987970 8560 8570 8570 8560 500
562 20250311 105900 134707950 8600 8600 8600 8600 0
563 20250311 105800 134707950 8600 8600 8600 8600 0
564 20250311 105700 134707950 8600 8600 8600 8600 0
565 20250311 105600 134707950 8600 8600 8600 8600 0
566 20250311 105500 134707950 8600 8600 8600 8600 0
567 20250311 105400 134707950 8600 8600 8600 8600 0
568 20250311 105300 134707950 8600 8600 8600 8600 0
569 20250311 105200 134707950 8600 8570 8600 8570 1301
570 20250311 105100 123558320 8610 8610 8610 8610 0
571 20250311 105000 123558320 8610 8610 8610 8610 0
572 20250311 104900 123558320 8610 8610 8610 8610 0
573 20250311 104800 123558320 8610 8610 8610 8610 0
574 20250311 104700 123558320 8610 8610 8610 8610 1
575 20250311 104600 123549710 8580 8580 8580 8580 1
576 20250311 104500 123541130 8610 8610 8610 8610 0
577 20250311 104400 123541130 8610 8610 8610 8610 0
578 20250311 104300 123541130 8610 8610 8610 8610 0
579 20250311 104200 123541130 8610 8610 8610 8610 0
580 20250311 104100 123541130 8610 8610 8610 8610 0
581 20250311 104000 123541130 8610 8590 8610 8550 270
582 20250311 103900 121230690 8610 8610 8610 8610 0
583 20250311 103800 121230690 8610 8610 8610 8610 1
584 20250311 103700 121222080 8590 8590 8590 8590 2
585 20250311 103600 121204900 8600 8600 8600 8600 0
586 20250311 103500 121204900 8600 8600 8600 8600 0
587 20250311 103400 121204900 8600 8600 8600 8600 1
588 20250311 103300 121196300 8560 8560 8560 8560 0
589 20250311 103200 121196300 8560 8560 8560 8560 0
590 20250311 103100 121196300 8560 8560 8560 8560 200
591 20250311 103000 119484300 8620 8620 8620 8620 0
592 20250311 102900 119484300 8620 8620 8620 8620 0
593 20250311 102800 119484300 8620 8620 8620 8620 0
594 20250311 102700 119484300 8620 8610 8620 8610 2
595 20250311 102600 119467070 8570 8570 8570 8570 200
596 20250311 102500 117753070 8570 8570 8570 8570 2
597 20250311 102400 117735930 8560 8560 8560 8560 0
598 20250311 102300 117735930 8560 8560 8560 8560 0
599 20250311 102200 117735930 8560 8560 8560 8560 20
600 20250311 102100 117564730 8560 8560 8560 8560 91
601 20250311 102000 116785770 8570 8570 8570 8570 2
602 20250311 101900 116768630 8570 8570 8570 8570 1
603 20250311 101800 116760060 8570 8570 8570 8570 1
604 20250311 101700 116751490 8570 8570 8570 8570 0
605 20250311 101600 116751490 8570 8580 8580 8570 916
606 20250311 101500 108898500 8620 8620 8620 8620 0
607 20250311 101400 108898500 8620 8620 8620 8620 0
608 20250311 101300 108898500 8620 8610 8620 8610 2
609 20250311 101200 108881270 8580 8580 8580 8580 0
610 20250311 101100 108881270 8580 8580 8580 8580 0
611 20250311 101000 108881270 8580 8580 8580 8580 3
612 20250311 100900 108855530 8580 8590 8590 8570 1278
613 20250311 100800 97889030 8590 8590 8590 8590 220
614 20250311 100700 95999230 8590 8590 8590 8590 0
615 20250311 100600 95999230 8590 8590 8590 8590 0
616 20250311 100500 95999230 8590 8590 8590 8590 0
617 20250311 100400 95999230 8590 8590 8590 8590 0
618 20250311 100300 95999230 8590 8590 8590 8590 0
619 20250311 100200 95999230 8590 8620 8620 8590 522
620 20250311 100100 91511880 8610 8610 8610 8610 0
621 20250311 100000 91511880 8610 8610 8610 8610 0
622 20250311 095900 91511880 8610 8610 8610 8610 100
623 20250311 095800 90650880 8610 8610 8610 8610 88
624 20250311 095700 89893200 8610 8650 8650 8610 52
625 20250311 095600 89444940 8650 8650 8650 8640 7
626 20250311 095500 89384400 8630 8630 8630 8630 0
627 20250311 095400 89384400 8630 8630 8630 8630 0
628 20250311 095300 89384400 8630 8630 8630 8630 54
629 20250311 095200 88918380 8630 8630 8630 8630 0
630 20250311 095100 88918380 8630 8630 8630 8630 103
631 20250311 095000 88029490 8630 8630 8630 8630 90
632 20250311 094900 87252790 8630 8630 8630 8630 0
633 20250311 094800 87252790 8630 8630 8630 8630 10
634 20250311 094700 87166490 8640 8640 8640 8640 419
635 20250311 094600 83546330 8640 8640 8640 8640 100
636 20250311 094500 82682330 8640 8640 8640 8640 1001
637 20250311 094400 74033690 8640 8640 8640 8640 0
638 20250311 094300 74033690 8640 8640 8640 8640 0
639 20250311 094200 74033690 8640 8640 8640 8640 0
640 20250311 094100 74033690 8640 8600 8640 8600 21
641 20250311 094000 73852650 8600 8600 8600 8600 0
642 20250311 093900 73852650 8600 8600 8600 8600 0
643 20250311 093800 73852650 8600 8600 8600 8600 99
644 20250311 093700 73001250 8600 8600 8600 8600 0
645 20250311 093600 73001250 8600 8600 8600 8600 84
646 20250311 093500 72278850 8600 8600 8600 8600 0
647 20250311 093400 72278850 8600 8600 8600 8600 21
648 20250311 093300 72098250 8600 8600 8600 8600 0
649 20250311 093200 72098250 8600 8600 8600 8600 24
650 20250311 093100 71891850 8600 8600 8600 8600 172
651 20250311 093000 70412650 8590 8590 8590 8590 0
652 20250311 092900 70412650 8590 8590 8590 8590 39
653 20250311 092800 70077640 8590 8590 8590 8590 125
654 20250311 092700 69003890 8590 8600 8600 8590 50
655 20250311 092600 68574370 8610 8610 8610 8610 0
656 20250311 092500 68574370 8610 8610 8610 8610 0
657 20250311 092400 68574370 8610 8590 8610 8590 170
658 20250311 092300 67113070 8590 8590 8590 8590 20
659 20250311 092200 66941270 8590 8620 8620 8590 52
660 20250311 092100 66494540 8590 8590 8590 8590 0
661 20250311 092000 66494540 8590 8600 8600 8590 66
662 20250311 091900 65927270 8640 8640 8640 8640 0
663 20250311 091800 65927270 8640 8640 8640 8640 0
664 20250311 091700 65927270 8640 8640 8640 8640 52
665 20250311 091600 65477990 8610 8620 8620 8610 281
666 20250311 091500 63056270 8580 8580 8580 8580 0
667 20250311 091400 63056270 8580 8580 8580 8580 0
668 20250311 091300 63056270 8580 8580 8580 8580 0
669 20250311 091200 63056270 8580 8580 8580 8580 1627
670 20250311 091100 49096610 8580 8590 8590 8580 950
671 20250311 091000 40939740 8590 8590 8590 8590 0
672 20250311 090900 40939740 8590 8630 8630 8590 1342
673 20250311 090800 29387020 8620 8620 8620 8620 0
674 20250311 090700 29387020 8620 8640 8640 8620 125
675 20250311 090600 28309420 8640 8680 8680 8640 1306
676 20250311 090500 17009360 8700 8700 8700 8700 5
677 20250311 090400 16965860 8700 8700 8700 8700 10
678 20250311 090300 16878860 8760 8760 8760 8760 0
679 20250311 090200 16878860 8760 8760 8760 8760 10
680 20250311 090100 16791260 8680 8680 8680 8680 575
681 20250311 090000 11800260 8690 8770 8770 8690 1346