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
109670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201900,330968010,7300,7300,7300,7300,1539
20250311,201800,330968010,7300,7300,7300,7300,0
20250311,201700,330968010,7300,7300,7300,7300,0
20250311,201600,330968010,7300,7300,7300,7300,0
20250311,201500,330968010,7300,7300,7300,7300,0
20250311,201400,330968010,7300,7300,7300,7300,0
20250311,201300,330968010,7300,7300,7300,7300,0
20250311,201200,330968010,7300,7300,7300,7300,0
20250311,201100,330968010,7300,7300,7300,7300,0
20250311,201000,330968010,7300,7300,7300,7300,0
20250311,200900,330968010,7300,7300,7300,7300,0
20250311,200800,330968010,7300,7300,7300,7300,0
20250311,200700,330968010,7300,7300,7300,7300,0
20250311,200600,330968010,7300,7300,7300,7300,0
20250311,200500,330968010,7300,7300,7300,7300,0
20250311,200400,330968010,7300,7300,7300,7300,0
20250311,200300,330968010,7300,7300,7300,7300,0
20250311,200200,330968010,7300,7300,7300,7300,0
20250311,200100,330968010,7300,7300,7300,7300,0
20250311,200000,330968010,7300,7300,7300,7300,0
20250311,195900,330968010,7300,7300,7300,7300,0
20250311,195800,330968010,7300,7300,7300,7300,0
20250311,195700,330968010,7300,7300,7300,7300,0
20250311,195600,330968010,7300,7300,7300,7300,0
20250311,195500,330968010,7300,7300,7300,7300,0
20250311,195400,330968010,7300,7300,7300,7300,0
20250311,195300,330968010,7300,7300,7300,7300,0
20250311,195200,330968010,7300,7300,7300,7300,0
20250311,195100,330968010,7300,7300,7300,7300,0
20250311,195000,330968010,7300,7300,7300,7300,0
20250311,194900,330968010,7300,7300,7300,7300,1539
20250311,194800,330968010,7300,7300,7300,7300,0
20250311,194700,330968010,7300,7300,7300,7300,0
20250311,194600,330968010,7300,7300,7300,7300,0
20250311,194500,330968010,7300,7300,7300,7300,0
20250311,194400,330968010,7300,7300,7300,7300,0
20250311,194300,330968010,7300,7300,7300,7300,0
20250311,194200,330968010,7300,7300,7300,7300,0
20250311,194100,330968010,7300,7300,7300,7300,0
20250311,194000,330968010,7300,7300,7300,7300,0
20250311,193900,330968010,7300,7300,7300,7300,0
20250311,193800,330968010,7300,7300,7300,7300,0
20250311,193700,330968010,7300,7300,7300,7300,0
20250311,193600,330968010,7300,7300,7300,7300,0
20250311,193500,330968010,7300,7300,7300,7300,0
20250311,193400,330968010,7300,7300,7300,7300,0
20250311,193300,330968010,7300,7300,7300,7300,0
20250311,193200,330968010,7300,7300,7300,7300,0
20250311,193100,330968010,7300,7300,7300,7300,0
20250311,193000,330968010,7300,7300,7300,7300,0
20250311,192900,330968010,7300,7300,7300,7300,0
20250311,192800,330968010,7300,7300,7300,7300,0
20250311,192700,330968010,7300,7300,7300,7300,0
20250311,192600,330968010,7300,7300,7300,7300,0
20250311,192500,330968010,7300,7300,7300,7300,0
20250311,192400,330968010,7300,7300,7300,7300,0
20250311,192300,330968010,7300,7300,7300,7300,0
20250311,192200,330968010,7300,7300,7300,7300,0
20250311,192100,330968010,7300,7300,7300,7300,0
20250311,192000,330968010,7300,7300,7300,7300,0
20250311,191900,330968010,7300,7300,7300,7300,1539
20250311,191800,330968010,7300,7300,7300,7300,0
20250311,191700,330968010,7300,7300,7300,7300,0
20250311,191600,330968010,7300,7300,7300,7300,0
20250311,191500,330968010,7300,7300,7300,7300,0
20250311,191400,330968010,7300,7300,7300,7300,0
20250311,191300,330968010,7300,7300,7300,7300,0
20250311,191200,330968010,7300,7300,7300,7300,0
20250311,191100,330968010,7300,7300,7300,7300,0
20250311,191000,330968010,7300,7300,7300,7300,0
20250311,190900,330968010,7300,7300,7300,7300,0
20250311,190800,330968010,7300,7300,7300,7300,0
20250311,190700,330968010,7300,7300,7300,7300,0
20250311,190600,330968010,7300,7300,7300,7300,0
20250311,190500,330968010,7300,7300,7300,7300,0
20250311,190400,330968010,7300,7300,7300,7300,0
20250311,190300,330968010,7300,7300,7300,7300,0
20250311,190200,330968010,7300,7300,7300,7300,0
20250311,190100,330968010,7300,7300,7300,7300,0
20250311,190000,330968010,7300,7300,7300,7300,0
20250311,185900,330968010,7300,7300,7300,7300,0
20250311,185800,330968010,7300,7300,7300,7300,0
20250311,185700,330968010,7300,7300,7300,7300,0
20250311,185600,330968010,7300,7300,7300,7300,0
20250311,185500,330968010,7300,7300,7300,7300,0
20250311,185400,330968010,7300,7300,7300,7300,0
20250311,185300,330968010,7300,7300,7300,7300,0
20250311,185200,330968010,7300,7300,7300,7300,0
20250311,185100,330968010,7300,7300,7300,7300,0
20250311,185000,330968010,7300,7300,7300,7300,0
20250311,184900,330968010,7300,7300,7300,7300,1539
20250311,184800,330968010,7300,7300,7300,7300,0
20250311,184700,330968010,7300,7300,7300,7300,0
20250311,184600,330968010,7300,7300,7300,7300,0
20250311,184500,330968010,7300,7300,7300,7300,0
20250311,184400,330968010,7300,7300,7300,7300,0
20250311,184300,330968010,7300,7300,7300,7300,0
20250311,184200,330968010,7300,7300,7300,7300,0
20250311,184100,330968010,7300,7300,7300,7300,0
20250311,184000,330968010,7300,7300,7300,7300,0
20250311,183900,330968010,7300,7300,7300,7300,0
20250311,183800,330968010,7300,7300,7300,7300,0
20250311,183700,330968010,7300,7300,7300,7300,0
20250311,183600,330968010,7300,7300,7300,7300,0
20250311,183500,330968010,7300,7300,7300,7300,0
20250311,183400,330968010,7300,7300,7300,7300,0
20250311,183300,330968010,7300,7300,7300,7300,0
20250311,183200,330968010,7300,7300,7300,7300,0
20250311,183100,330968010,7300,7300,7300,7300,0
20250311,183000,330968010,7300,7300,7300,7300,0
20250311,182900,330968010,7300,7300,7300,7300,0
20250311,182800,330968010,7300,7300,7300,7300,0
20250311,182700,330968010,7300,7300,7300,7300,0
20250311,182600,330968010,7300,7300,7300,7300,0
20250311,182500,330968010,7300,7300,7300,7300,0
20250311,182400,330968010,7300,7300,7300,7300,0
20250311,182300,330968010,7300,7300,7300,7300,0
20250311,182200,330968010,7300,7300,7300,7300,0
20250311,182100,330968010,7300,7300,7300,7300,0
20250311,182000,330968010,7300,7300,7300,7300,0
20250311,181900,330968010,7300,7300,7300,7300,1539
20250311,181800,330968010,7300,7300,7300,7300,0
20250311,181700,330968010,7300,7300,7300,7300,0
20250311,181600,330968010,7300,7300,7300,7300,0
20250311,181500,330968010,7300,7300,7300,7300,0
20250311,181400,330968010,7300,7300,7300,7300,0
20250311,181300,330968010,7300,7300,7300,7300,0
20250311,181200,330968010,7300,7300,7300,7300,0
20250311,181100,330968010,7300,7300,7300,7300,0
20250311,181000,330968010,7300,7300,7300,7300,0
20250311,180900,330968010,7300,7300,7300,7300,0
20250311,180800,330968010,7300,7300,7300,7300,0
20250311,180700,330968010,7300,7300,7300,7300,0
20250311,180600,330968010,7300,7300,7300,7300,0
20250311,180500,330968010,7300,7300,7300,7300,0
20250311,180400,330968010,7300,7300,7300,7300,0
20250311,180300,330968010,7300,7300,7300,7300,0
20250311,180200,330968010,7300,7300,7300,7300,0
20250311,180100,330968010,7300,7300,7300,7300,0
20250311,180000,330968010,7300,7300,7300,7300,0
20250311,175900,330968010,7300,7300,7300,7300,0
20250311,175800,330968010,7300,7300,7300,7300,0
20250311,175700,330968010,7300,7300,7300,7300,0
20250311,175600,330968010,7300,7300,7300,7300,0
20250311,175500,330968010,7300,7300,7300,7300,0
20250311,175400,330968010,7300,7300,7300,7300,0
20250311,175300,330968010,7300,7300,7300,7300,0
20250311,175200,330968010,7300,7300,7300,7300,0
20250311,175100,330968010,7300,7300,7300,7300,0
20250311,175000,330968010,7300,7300,7300,7300,0
20250311,174900,330968010,7300,7300,7300,7300,1539
20250311,174800,330968010,7300,7300,7300,7300,0
20250311,174700,330968010,7300,7300,7300,7300,0
20250311,174600,330968010,7300,7300,7300,7300,0
20250311,174500,330968010,7300,7300,7300,7300,0
20250311,174400,330968010,7300,7300,7300,7300,0
20250311,174300,330968010,7300,7300,7300,7300,0
20250311,174200,330968010,7300,7300,7300,7300,0
20250311,174100,330968010,7300,7300,7300,7300,0
20250311,174000,330968010,7300,7300,7300,7300,0
20250311,173900,330968010,7300,7300,7300,7300,0
20250311,173800,330968010,7300,7300,7300,7300,0
20250311,173700,330968010,7300,7300,7300,7300,0
20250311,173600,330968010,7300,7300,7300,7300,0
20250311,173500,330968010,7300,7300,7300,7300,0
20250311,173400,330968010,7300,7300,7300,7300,0
20250311,173300,330968010,7300,7300,7300,7300,0
20250311,173200,330968010,7300,7300,7300,7300,0
20250311,173100,330968010,7300,7300,7300,7300,0
20250311,173000,330968010,7300,7300,7300,7300,0
20250311,172900,330968010,7300,7300,7300,7300,0
20250311,172800,330968010,7300,7300,7300,7300,0
20250311,172700,330968010,7300,7300,7300,7300,0
20250311,172600,330968010,7300,7300,7300,7300,0
20250311,172500,330968010,7300,7300,7300,7300,0
20250311,172400,330968010,7300,7300,7300,7300,0
20250311,172300,330968010,7300,7300,7300,7300,0
20250311,172200,330968010,7300,7300,7300,7300,0
20250311,172100,330968010,7300,7300,7300,7300,0
20250311,172000,330968010,7300,7300,7300,7300,0
20250311,171900,330968010,7300,7300,7300,7300,1539
20250311,171800,330968010,7300,7300,7300,7300,0
20250311,171700,330968010,7300,7300,7300,7300,0
20250311,171600,330968010,7300,7300,7300,7300,0
20250311,171500,330968010,7300,7300,7300,7300,0
20250311,171400,330968010,7300,7300,7300,7300,0
20250311,171300,330968010,7300,7300,7300,7300,0
20250311,171200,330968010,7300,7300,7300,7300,0
20250311,171100,330968010,7300,7300,7300,7300,0
20250311,171000,330968010,7300,7300,7300,7300,0
20250311,170900,330968010,7300,7300,7300,7300,0
20250311,170800,330968010,7300,7300,7300,7300,0
20250311,170700,330968010,7300,7300,7300,7300,0
20250311,170600,330968010,7300,7300,7300,7300,0
20250311,170500,330968010,7300,7300,7300,7300,0
20250311,170400,330968010,7300,7300,7300,7300,0
20250311,170300,330968010,7300,7300,7300,7300,0
20250311,170200,330968010,7300,7300,7300,7300,0
20250311,170100,330968010,7300,7300,7300,7300,0
20250311,170000,330968010,7300,7300,7300,7300,0
20250311,165900,330968010,7300,7300,7300,7300,0
20250311,165800,330968010,7300,7300,7300,7300,0
20250311,165700,330968010,7300,7300,7300,7300,0
20250311,165600,330968010,7300,7300,7300,7300,0
20250311,165500,330968010,7300,7300,7300,7300,0
20250311,165400,330968010,7300,7300,7300,7300,0
20250311,165300,330968010,7300,7300,7300,7300,0
20250311,165200,330968010,7300,7300,7300,7300,0
20250311,165100,330968010,7300,7300,7300,7300,0
20250311,165000,330968010,7300,7300,7300,7300,0
20250311,164900,330968010,7300,7300,7300,7300,1539
20250311,164800,330968010,7300,7300,7300,7300,0
20250311,164700,330968010,7300,7300,7300,7300,0
20250311,164600,330968010,7300,7300,7300,7300,0
20250311,164500,330968010,7300,7300,7300,7300,0
20250311,164400,330968010,7300,7300,7300,7300,0
20250311,164300,330968010,7300,7300,7300,7300,0
20250311,164200,330968010,7300,7300,7300,7300,0
20250311,164100,330968010,7300,7300,7300,7300,0
20250311,164000,330968010,7300,7300,7300,7300,0
20250311,163900,330968010,7300,7300,7300,7300,0
20250311,163800,330968010,7300,7300,7300,7300,0
20250311,163700,330968010,7300,7300,7300,7300,0
20250311,163600,330968010,7300,7300,7300,7300,0
20250311,163500,330968010,7300,7300,7300,7300,0
20250311,163400,330968010,7300,7300,7300,7300,0
20250311,163300,330968010,7300,7300,7300,7300,0
20250311,163200,330968010,7300,7300,7300,7300,0
20250311,163100,330968010,7300,7300,7300,7300,0
20250311,163000,330968010,7300,7300,7300,7300,0
20250311,162900,330968010,7300,7300,7300,7300,0
20250311,162800,330968010,7300,7300,7300,7300,0
20250311,162700,330968010,7300,7300,7300,7300,0
20250311,162600,330968010,7300,7300,7300,7300,0
20250311,162500,330968010,7300,7300,7300,7300,0
20250311,162400,330968010,7300,7300,7300,7300,0
20250311,162300,330968010,7300,7300,7300,7300,0
20250311,162200,330968010,7300,7300,7300,7300,0
20250311,162100,330968010,7300,7300,7300,7300,0
20250311,162000,330968010,7300,7300,7300,7300,0
20250311,161900,330968010,7300,7300,7300,7300,1539
20250311,161800,330968010,7300,7300,7300,7300,0
20250311,161700,330968010,7300,7300,7300,7300,0
20250311,161600,330968010,7300,7300,7300,7300,0
20250311,161500,330968010,7300,7300,7300,7300,0
20250311,161400,330968010,7300,7300,7300,7300,0
20250311,161300,330968010,7300,7300,7300,7300,0
20250311,161200,330968010,7300,7300,7300,7300,0
20250311,161100,330968010,7300,7300,7300,7300,0
20250311,161000,330968010,7300,7300,7300,7300,0
20250311,160900,330968010,7300,7300,7300,7300,0
20250311,160800,330968010,7300,7300,7300,7300,0
20250311,160700,330968010,7300,7300,7300,7300,0
20250311,160600,330968010,7300,7300,7300,7300,0
20250311,160500,330968010,7300,7300,7300,7300,0
20250311,160400,330968010,7300,7300,7300,7300,0
20250311,160300,330968010,7300,7300,7300,7300,0
20250311,160200,330968010,7300,7300,7300,7300,0
20250311,160100,330968010,7300,7300,7300,7300,0
20250311,160000,330968010,7300,7300,7300,7300,0
20250311,155900,330968010,7300,7300,7300,7300,0
20250311,155800,330968010,7300,7300,7300,7300,0
20250311,155700,330968010,7300,7300,7300,7300,0
20250311,155600,330968010,7300,7300,7300,7300,0
20250311,155500,330968010,7300,7300,7300,7300,0
20250311,155400,330968010,7300,7300,7300,7300,0
20250311,155300,330968010,7300,7300,7300,7300,0
20250311,155200,330968010,7300,7300,7300,7300,0
20250311,155100,330968010,7300,7300,7300,7300,0
20250311,155000,330968010,7300,7300,7300,7300,0
20250311,154900,330968010,7300,7300,7300,7300,1539
20250311,154800,330968010,7300,7300,7300,7300,0
20250311,154700,330968010,7300,7300,7300,7300,0
20250311,154600,330968010,7300,7300,7300,7300,0
20250311,154500,330968010,7300,7300,7300,7300,0
20250311,154400,330968010,7300,7300,7300,7300,0
20250311,154300,330968010,7300,7300,7300,7300,0
20250311,154200,330968010,7300,7300,7300,7300,0
20250311,154100,330968010,7300,7300,7300,7300,0
20250311,154000,330968010,7300,7300,7300,7300,0
20250311,153900,330968010,7300,7300,7300,7300,0
20250311,153800,330968010,7300,7300,7300,7300,0
20250311,153700,330968010,7300,7300,7300,7300,0
20250311,153600,330968010,7300,7300,7300,7300,0
20250311,153500,330968010,7300,7300,7300,7300,0
20250311,153400,330968010,7300,7300,7300,7300,0
20250311,153300,330968010,7300,7300,7300,7300,0
20250311,153200,330968010,7300,7300,7300,7300,0
20250311,153100,330968010,7300,7300,7300,7300,0
20250311,153000,330968010,7300,7300,7300,7300,1539
20250311,152900,319733310,7400,7400,7400,7400,0
20250311,152800,319733310,7400,7400,7400,7400,0
20250311,152700,319733310,7400,7400,7400,7400,0
20250311,152600,319733310,7400,7400,7400,7400,0
20250311,152500,319733310,7400,7400,7400,7400,0
20250311,152400,319733310,7400,7400,7400,7400,0
20250311,152300,319733310,7400,7400,7400,7400,0
20250311,152200,319733310,7400,7400,7400,7400,0
20250311,152100,319733310,7400,7400,7400,7400,0
20250311,152000,319733310,7400,7400,7400,7400,0
20250311,151900,319733310,7400,7350,7400,7320,78
20250311,151800,319161510,7400,7400,7400,7400,0
20250311,151700,319161510,7400,7380,7400,7350,69
20250311,151600,318654250,7390,7390,7390,7390,319
20250311,151500,316296840,7410,7390,7410,7390,24
20250311,151400,316119460,7400,7400,7400,7400,0
20250311,151300,316119460,7400,7400,7400,7400,4
20250311,151200,316089860,7410,7390,7410,7390,156
20250311,151100,314935320,7400,7390,7400,7390,562
20250311,151000,310781890,7390,7390,7390,7390,29
20250311,150900,310567580,7390,7390,7390,7390,81
20250311,150800,309968990,7390,7360,7390,7350,66
20250311,150700,309483830,7350,7350,7350,7350,0
20250311,150600,309483830,7350,7360,7360,7350,49
20250311,150500,309123660,7400,7400,7400,7400,1
20250311,150400,309116260,7400,7360,7400,7350,29
20250311,150300,308903020,7380,7380,7380,7380,4
20250311,150200,308873500,7400,7400,7400,7400,0
20250311,150100,308873500,7400,7360,7400,7360,9
20250311,150000,308806940,7360,7360,7360,7360,44
20250311,145900,308483100,7360,7360,7360,7360,0
20250311,145800,308483100,7360,7380,7380,7360,468
20250311,145700,305035200,7410,7410,7410,7410,0
20250311,145600,305035200,7410,7410,7410,7410,0
20250311,145500,305035200,7410,7410,7410,7410,0
20250311,145400,305035200,7410,7410,7410,7410,0
20250311,145300,305035200,7410,7410,7410,7410,0
20250311,145200,305035200,7410,7410,7410,7410,0
20250311,145100,305035200,7410,7410,7410,7410,0
20250311,145000,305035200,7410,7410,7410,7410,0
20250311,144900,305035200,7410,7410,7410,7410,16
20250311,144800,304916640,7410,7410,7410,7410,0
20250311,144700,304916640,7410,7410,7410,7410,0
20250311,144600,304916640,7410,7410,7410,7410,0
20250311,144500,304916640,7410,7410,7410,7410,10
20250311,144400,304842540,7410,7410,7410,7410,0
20250311,144300,304842540,7410,7410,7410,7410,8
20250311,144200,304783260,7410,7400,7410,7400,2
20250311,144100,304768450,7390,7390,7390,7390,0
20250311,144000,304768450,7390,7390,7390,7390,260
20250311,143900,302847050,7390,7390,7390,7390,1
20250311,143800,302839660,7410,7410,7410,7410,0
20250311,143700,302839660,7410,7410,7410,7410,0
20250311,143600,302839660,7410,7400,7410,7400,309
20250311,143500,300553020,7410,7410,7410,7410,1
20250311,143400,300545610,7400,7400,7400,7400,0
20250311,143300,300545610,7400,7400,7400,7400,0
20250311,143200,300545610,7400,7400,7400,7400,0
20250311,143100,300545610,7400,7400,7400,7400,14
20250311,143000,300442010,7400,7400,7400,7400,0
20250311,142900,300442010,7400,7400,7400,7400,0
20250311,142800,300442010,7400,7400,7400,7400,0
20250311,142700,300442010,7400,7400,7400,7400,30
20250311,142600,300220010,7400,7420,7420,7400,55
20250311,142500,299812940,7440,7440,7440,7440,0
20250311,142400,299812940,7440,7440,7440,7440,0
20250311,142300,299812940,7440,7440,7440,7440,0
20250311,142200,299812940,7440,7440,7440,7440,0
20250311,142100,299812940,7440,7440,7440,7440,0
20250311,142000,299812940,7440,7440,7440,7440,0
20250311,141900,299812940,7440,7440,7440,7440,1
20250311,141800,299805500,7400,7400,7400,7400,3
20250311,141700,299783300,7400,7400,7400,7400,0
20250311,141600,299783300,7400,7400,7400,7400,0
20250311,141500,299783300,7400,7400,7400,7400,1
20250311,141400,299775900,7400,7400,7400,7400,0
20250311,141300,299775900,7400,7400,7400,7400,120
20250311,141200,298887900,7400,7400,7400,7400,0
20250311,141100,298887900,7400,7400,7400,7400,0
20250311,141000,298887900,7400,7400,7400,7400,72
20250311,140900,298355100,7400,7400,7400,7400,0
20250311,140800,298355100,7400,7400,7400,7400,5
20250311,140700,298318100,7440,7440,7440,7440,0
20250311,140600,298318100,7440,7440,7440,7440,0
20250311,140500,298318100,7440,7440,7440,7440,3
20250311,140400,298295780,7450,7450,7450,7450,0
20250311,140300,298295780,7450,7450,7450,7450,49
20250311,140200,297930730,7430,7430,7430,7430,0
20250311,140100,297930730,7430,7430,7430,7430,0
20250311,140000,297930730,7430,7430,7430,7430,0
20250311,135900,297930730,7430,7430,7430,7430,0
20250311,135800,297930730,7430,7430,7430,7430,0
20250311,135700,297930730,7430,7430,7430,7430,0
20250311,135600,297930730,7430,7420,7430,7420,61
20250311,135500,297477640,7400,7400,7400,7400,0
20250311,135400,297477640,7400,7400,7400,7400,20
20250311,135300,297329640,7400,7400,7400,7400,0
20250311,135200,297329640,7400,7400,7400,7400,12
20250311,135100,297240840,7400,7400,7400,7400,0
20250311,135000,297240840,7400,7400,7400,7400,25
20250311,134900,297055840,7400,7480,7480,7340,367
20250311,134800,294352720,7480,7480,7480,7480,0
20250311,134700,294352720,7480,7480,7480,7480,0
20250311,134600,294352720,7480,7480,7480,7480,0
20250311,134500,294352720,7480,7480,7480,7480,0
20250311,134400,294352720,7480,7450,7480,7400,643
20250311,134300,289564570,7450,7430,7450,7430,3
20250311,134200,289542260,7430,7430,7430,7430,0
20250311,134100,289542260,7430,7430,7430,7430,0
20250311,134000,289542260,7430,7410,7440,7400,10
20250311,133900,289467970,7400,7320,7400,7320,1359
20250311,133800,279442420,7320,7320,7320,7320,0
20250311,133700,279442420,7320,7320,7320,7320,8
20250311,133600,279383860,7320,7320,7320,7320,1
20250311,133500,279376540,7290,7290,7290,7290,0
20250311,133400,279376540,7290,7290,7290,7290,0
20250311,133300,279376540,7290,7290,7290,7290,0
20250311,133200,279376540,7290,7290,7290,7290,0
20250311,133100,279376540,7290,7290,7290,7290,0
20250311,133000,279376540,7290,7290,7290,7290,0
20250311,132900,279376540,7290,7290,7290,7290,0
20250311,132800,279376540,7290,7290,7290,7290,0
20250311,132700,279376540,7290,7290,7290,7290,0
20250311,132600,279376540,7290,7290,7290,7290,4
20250311,132500,279347380,7330,7330,7330,7330,0
20250311,132400,279347380,7330,7330,7330,7280,6
20250311,132300,279303480,7300,7310,7310,7300,1000
20250311,132200,272003450,7330,7330,7330,7330,130
20250311,132100,271050550,7330,7330,7330,7330,0
20250311,132000,271050550,7330,7330,7330,7330,0
20250311,131900,271050550,7330,7330,7330,7330,0
20250311,131800,271050550,7330,7330,7330,7330,3
20250311,131700,271028560,7330,7330,7330,7330,0
20250311,131600,271028560,7330,7330,7330,7330,0
20250311,131500,271028560,7330,7330,7330,7330,0
20250311,131400,271028560,7330,7330,7330,7330,0
20250311,131300,271028560,7330,7280,7330,7280,4
20250311,131200,270999390,7330,7330,7330,7330,1
20250311,131100,270992060,7280,7280,7280,7280,0
20250311,131000,270992060,7280,7280,7280,7280,151
20250311,130900,269892780,7330,7330,7330,7330,0
20250311,130800,269892780,7330,7330,7330,7330,0
20250311,130700,269892780,7330,7300,7330,7300,20
20250311,130600,269746750,7300,7300,7300,7300,0
20250311,130500,269746750,7300,7300,7300,7300,0
20250311,130400,269746750,7300,7300,7300,7300,0
20250311,130300,269746750,7300,7300,7300,7300,0
20250311,130200,269746750,7300,7300,7300,7300,0
20250311,130100,269746750,7300,7300,7300,7300,0
20250311,130000,269746750,7300,7290,7300,7280,57
20250311,125900,269331690,7280,7300,7300,7280,257
20250311,125800,267455670,7300,7300,7300,7300,750
20250311,125700,261980670,7330,7330,7330,7330,1
20250311,125600,261973340,7330,7330,7330,7330,0
20250311,125500,261973340,7330,7330,7330,7330,2
20250311,125400,261958680,7280,7280,7280,7280,0
20250311,125300,261958680,7280,7280,7280,7280,2
20250311,125200,261944120,7310,7310,7310,7310,748
20250311,125100,256476240,7310,7310,7310,7310,57
20250311,125000,256059570,7310,7310,7310,7310,0
20250311,124900,256059570,7310,7310,7310,7310,0
20250311,124800,256059570,7310,7310,7310,7310,7
20250311,124700,256008400,7310,7310,7310,7310,0
20250311,124600,256008400,7310,7310,7310,7310,0
20250311,124500,256008400,7310,7310,7310,7310,0
20250311,124400,256008400,7310,7310,7310,7310,0
20250311,124300,256008400,7310,7310,7310,7310,0
20250311,124200,256008400,7310,7310,7310,7310,0
20250311,124100,256008400,7310,7310,7310,7310,1
20250311,124000,256001090,7280,7280,7280,7280,162
20250311,123900,254821730,7310,7310,7310,7310,0
20250311,123800,254821730,7310,7310,7310,7310,0
20250311,123700,254821730,7310,7310,7310,7310,0
20250311,123600,254821730,7310,7310,7310,7310,0
20250311,123500,254821730,7310,7310,7310,7310,0
20250311,123400,254821730,7310,7310,7310,7310,0
20250311,123300,254821730,7310,7310,7310,7310,0
20250311,123200,254821730,7310,7310,7310,7310,130
20250311,123100,253871430,7310,7310,7310,7310,6
20250311,123000,253827570,7330,7300,7330,7300,61
20250311,122900,253382190,7310,7310,7310,7310,0
20250311,122800,253382190,7310,7310,7310,7310,0
20250311,122700,253382190,7310,7310,7310,7310,0
20250311,122600,253382190,7310,7310,7310,7310,0
20250311,122500,253382190,7310,7310,7310,7310,0
20250311,122400,253382190,7310,7310,7310,7310,1
20250311,122300,253374880,7270,7270,7270,7270,0
20250311,122200,253374880,7270,7270,7270,7270,0
20250311,122100,253374880,7270,7270,7270,7270,0
20250311,122000,253374880,7270,7270,7310,7270,104
20250311,121900,252618720,7260,7260,7260,7260,0
20250311,121800,252618720,7260,7260,7260,7260,0
20250311,121700,252618720,7260,7280,7280,7260,208
20250311,121600,251108090,7280,7280,7280,7280,1
20250311,121500,251100810,7320,7320,7320,7320,0
20250311,121400,251100810,7320,7320,7320,7320,0
20250311,121300,251100810,7320,7320,7320,7320,0
20250311,121200,251100810,7320,7300,7320,7300,7
20250311,121100,251049690,7300,7300,7300,7300,0
20250311,121000,251049690,7300,7300,7300,7300,0
20250311,120900,251049690,7300,7300,7300,7300,0
20250311,120800,251049690,7300,7300,7300,7300,10
20250311,120700,250976690,7300,7300,7300,7300,2
20250311,120600,250962090,7300,7300,7300,7300,0
20250311,120500,250962090,7300,7300,7300,7300,0
20250311,120400,250962090,7300,7300,7300,7300,1
20250311,120300,250954790,7320,7320,7320,7320,0
20250311,120200,250954790,7320,7320,7320,7320,0
20250311,120100,250954790,7320,7320,7320,7320,0
20250311,120000,250954790,7320,7320,7320,7320,0
20250311,115900,250954790,7320,7320,7320,7320,0
20250311,115800,250954790,7320,7320,7320,7320,1
20250311,115700,250947470,7320,7320,7320,7320,82
20250311,115600,250347230,7320,7320,7320,7320,61
20250311,115500,249900710,7320,7320,7320,7320,0
20250311,115400,249900710,7320,7320,7320,7320,0
20250311,115300,249900710,7320,7320,7320,7320,0
20250311,115200,249900710,7320,7320,7320,7320,10
20250311,115100,249827510,7320,7320,7320,7320,0
20250311,115000,249827510,7320,7320,7320,7320,0
20250311,114900,249827510,7320,7320,7320,7320,0
20250311,114800,249827510,7320,7320,7320,7320,0
20250311,114700,249827510,7320,7320,7320,7320,0
20250311,114600,249827510,7320,7320,7320,7320,0
20250311,114500,249827510,7320,7320,7320,7320,16
20250311,114400,249710390,7330,7320,7330,7240,1138
20250311,114300,241450510,7320,7320,7320,7320,12
20250311,114200,241362670,7300,7300,7300,7300,1
20250311,114100,241355370,7330,7290,7330,7290,23
20250311,114000,241187390,7290,7290,7300,7280,269
20250311,113900,239225500,7290,7290,7290,7290,15
20250311,113800,239116150,7290,7290,7290,7290,10
20250311,113700,239043250,7290,7260,7290,7260,7
20250311,113600,238992370,7290,7290,7290,7290,1
20250311,113500,238985080,7240,7290,7300,7240,739
20250311,113400,233617040,7290,7250,7290,7250,52
20250311,113300,233239610,7240,7250,7250,7240,105
20250311,113200,232479330,7240,7250,7250,7240,251
20250311,113100,230660080,7250,7260,7260,7250,507
20250311,113000,226980310,7260,7280,7280,7260,234
20250311,112900,225281400,7290,7290,7290,7290,28
20250311,112800,225077280,7260,7300,7300,7260,402
20250311,112700,222150240,7330,7330,7330,7330,0
20250311,112600,222150240,7330,7330,7330,7330,1
20250311,112500,222142910,7320,7320,7320,7320,0
20250311,112400,222142910,7320,7320,7320,7320,0
20250311,112300,222142910,7320,7320,7320,7320,20
20250311,112200,221996510,7250,7270,7270,7250,500
20250311,112100,218366210,7270,7290,7290,7270,357
20250311,112000,215770180,7340,7290,7340,7290,4
20250311,111900,215740920,7280,7310,7340,7280,304
20250311,111800,213523480,7340,7340,7340,7290,203
20250311,111700,212042340,7300,7320,7350,7290,413
20250311,111600,209026550,7320,7320,7320,7320,0
20250311,111500,209026550,7320,7300,7330,7290,332
20250311,111400,206604200,7340,7340,7340,7340,0
20250311,111300,206604200,7340,7310,7340,7310,13
20250311,111200,206509140,7290,7290,7290,7290,0
20250311,111100,206509140,7290,7340,7340,7290,1500
20250311,111000,195558430,7380,7340,7380,7340,4
20250311,110900,195528990,7330,7330,7330,7330,0
20250311,110800,195528990,7330,7370,7370,7330,25
20250311,110700,195344780,7390,7390,7410,7390,51
20250311,110600,194967830,7390,7390,7390,7390,36
20250311,110500,194701790,7350,7350,7350,7350,72
20250311,110400,194172590,7300,7300,7300,7300,0
20250311,110300,194172590,7300,7400,7400,7300,2284
20250311,110200,177431910,7370,7380,7380,7370,436
20250311,110100,174218100,7380,7400,7400,7380,252
20250311,110000,172356660,7400,7410,7410,7400,300
20250311,105900,170136260,7400,7400,7400,7400,0
20250311,105800,170136260,7400,7400,7400,7400,301
20250311,105700,167908860,7400,7400,7400,7400,0
20250311,105600,167908860,7400,7400,7400,7400,0
20250311,105500,167908860,7400,7470,7470,7400,600
20250311,105400,163465960,7520,7520,7520,7520,0
20250311,105300,163465960,7520,7520,7520,7520,0
20250311,105200,163465960,7520,7520,7520,7520,0
20250311,105100,163465960,7520,7520,7520,7520,10
20250311,105000,163390760,7540,7540,7540,7540,0
20250311,104900,163390760,7540,7540,7540,7540,84
20250311,104800,162757400,7560,7560,7560,7560,0
20250311,104700,162757400,7560,7560,7560,7560,0
20250311,104600,162757400,7560,7550,7560,7550,16
20250311,104500,162636590,7550,7550,7550,7550,4
20250311,104400,162606390,7560,7560,7560,7560,0
20250311,104300,162606390,7560,7560,7560,7560,13
20250311,104200,162508110,7560,7560,7560,7560,0
20250311,104100,162508110,7560,7560,7560,7560,0
20250311,104000,162508110,7560,7560,7560,7560,0
20250311,103900,162508110,7560,7560,7560,7560,0
20250311,103800,162508110,7560,7560,7560,7560,0
20250311,103700,162508110,7560,7520,7560,7520,23
20250311,103600,162334910,7520,7490,7520,7490,7
20250311,103500,162282300,7480,7490,7490,7480,432
20250311,103400,159049620,7480,7480,7480,7480,159
20250311,103300,157860300,7480,7480,7480,7480,1
20250311,103200,157852820,7470,7470,7470,7470,856
20250311,103100,151458500,7470,7460,7470,7460,53
20250311,103000,151063110,7460,7460,7460,7460,1
20250311,102900,151055650,7400,7470,7470,7400,731
20250311,102800,145645180,7420,7450,7470,7420,99
20250311,102700,144909620,7450,7450,7450,7450,0
20250311,102600,144909620,7450,7450,7450,7450,0
20250311,102500,144909620,7450,7410,7450,7400,651
20250311,102400,140091100,7410,7430,7500,7400,1032
20250311,102300,132446920,7450,7450,7450,7450,61
20250311,102200,131992470,7450,7450,7450,7450,0
20250311,102100,131992470,7450,7430,7450,7430,4
20250311,102000,131962730,7470,7470,7470,7470,1
20250311,101900,131955260,7450,7450,7450,7450,560
20250311,101800,127783260,7490,7490,7490,7490,7
20250311,101700,127730830,7450,7460,7460,7450,311
20250311,101600,125411050,7470,7470,7470,7470,91
20250311,101500,124731280,7470,7470,7470,7470,190
20250311,101400,123311980,7480,7500,7500,7480,200
20250311,101300,121813220,7560,7560,7560,7560,0
20250311,101200,121813220,7560,7560,7560,7560,1
20250311,101100,121805660,7560,7510,7560,7500,101
20250311,101000,121047190,7570,7570,7570,7570,0
20250311,100900,121047190,7570,7570,7570,7570,0
20250311,100800,121047190,7570,7570,7570,7570,0
20250311,100700,121047190,7570,7560,7570,7560,3
20250311,100600,121024500,7570,7570,7570,7570,0
20250311,100500,121024500,7570,7520,7570,7480,368
20250311,100400,118266110,7570,7550,7570,7550,3
20250311,100300,118243430,7570,7540,7570,7540,51
20250311,100200,117858860,7540,7570,7570,7540,72
20250311,100100,117313940,7570,7570,7570,7570,1
20250311,100000,117306370,7570,7570,7570,7570,8
20250311,095900,117245810,7570,7540,7570,7540,11
20250311,095800,117162690,7570,7560,7570,7560,5
20250311,095700,117124860,7570,7560,7570,7560,14
20250311,095600,117018940,7570,7550,7570,7550,37
20250311,095500,116739570,7570,7570,7570,7570,1
20250311,095400,116732000,7570,7570,7570,7570,4
20250311,095300,116701720,7570,7570,7570,7570,1
20250311,095200,116694150,7570,7570,7570,7550,17
20250311,095100,116565480,7570,7540,7570,7540,54
20250311,095000,116158030,7570,7580,7580,7570,586
20250311,094900,111721980,7580,7580,7580,7570,316
20250311,094800,109329810,7580,7580,7580,7580,5
20250311,094700,109291910,7580,7580,7580,7580,2
20250311,094600,109276750,7570,7580,7580,7570,60
20250311,094500,108822400,7570,7580,7580,7570,628
20250311,094400,104062300,7580,7570,7580,7570,118
20250311,094300,103169030,7570,7570,7570,7570,0
20250311,094200,103169030,7570,7560,7570,7560,3
20250311,094100,103146340,7560,7560,7560,7560,85
20250311,094000,102503740,7560,7560,7560,7510,218
20250311,093900,100856510,7560,7530,7560,7480,240
20250311,093800,99052310,7570,7570,7580,7570,25
20250311,093700,98863040,7530,7530,7530,7530,3
20250311,093600,98840450,7520,7550,7550,7520,301
20250311,093500,96575850,7550,7540,7560,7540,138
20250311,093400,95533010,7510,7510,7510,7510,132
20250311,093300,94541690,7510,7540,7540,7510,7
20250311,093200,94489040,7510,7540,7540,7510,3
20250311,093100,94466470,7520,7520,7520,7520,4
20250311,093000,94436390,7500,7540,7540,7500,699
20250311,092900,89190680,7510,7530,7540,7510,24
20250311,092800,89010080,7540,7540,7540,7540,1
20250311,092700,89002540,7560,7560,7560,7560,0
20250311,092600,89002540,7560,7560,7560,7550,3
20250311,092500,88979870,7520,7570,7570,7520,39
20250311,092400,88684950,7570,7570,7570,7570,4
20250311,092300,88654670,7570,7560,7570,7560,97
20250311,092200,87920420,7560,7560,7560,7500,309
20250311,092100,85596120,7500,7500,7500,7500,0
20250311,092000,85596120,7500,7500,7560,7500,76
20250311,091900,85026060,7500,7570,7570,7500,872
20250311,091800,78474890,7580,7570,7580,7570,488
20250311,091700,74776960,7530,7530,7570,7530,315
20250311,091600,72399550,7500,7540,7540,7500,125
20250311,091500,71462010,7560,7490,7560,7490,1243
20250311,091400,62126640,7470,7450,7470,7450,125
20250311,091300,61194040,7460,7380,7460,7380,101
20250311,091200,60448580,7370,7450,7450,7370,392
20250311,091100,57547970,7540,7540,7540,7540,36
20250311,091000,57276530,7480,7500,7500,7480,275
20250311,090900,55219250,7500,7460,7550,7460,1378
20250311,090800,44862750,7460,7400,7470,7400,938
20250311,090700,37868290,7400,7400,7400,7370,240
20250311,090600,36095070,7380,7380,7390,7370,428
20250311,090500,32935610,7310,7300,7340,7300,450
20250311,090400,29648320,7290,7320,7340,7290,466
20250311,090300,26240510,7320,7320,7320,7300,324
20250311,090200,23871350,7310,7350,7350,7310,230
20250311,090100,22184860,7390,7420,7420,7350,209
20250311,090000,20642620,7450,7460,7460,7360,2770
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201900 330968010 7300 7300 7300 7300 1539
3 20250311 201800 330968010 7300 7300 7300 7300 0
4 20250311 201700 330968010 7300 7300 7300 7300 0
5 20250311 201600 330968010 7300 7300 7300 7300 0
6 20250311 201500 330968010 7300 7300 7300 7300 0
7 20250311 201400 330968010 7300 7300 7300 7300 0
8 20250311 201300 330968010 7300 7300 7300 7300 0
9 20250311 201200 330968010 7300 7300 7300 7300 0
10 20250311 201100 330968010 7300 7300 7300 7300 0
11 20250311 201000 330968010 7300 7300 7300 7300 0
12 20250311 200900 330968010 7300 7300 7300 7300 0
13 20250311 200800 330968010 7300 7300 7300 7300 0
14 20250311 200700 330968010 7300 7300 7300 7300 0
15 20250311 200600 330968010 7300 7300 7300 7300 0
16 20250311 200500 330968010 7300 7300 7300 7300 0
17 20250311 200400 330968010 7300 7300 7300 7300 0
18 20250311 200300 330968010 7300 7300 7300 7300 0
19 20250311 200200 330968010 7300 7300 7300 7300 0
20 20250311 200100 330968010 7300 7300 7300 7300 0
21 20250311 200000 330968010 7300 7300 7300 7300 0
22 20250311 195900 330968010 7300 7300 7300 7300 0
23 20250311 195800 330968010 7300 7300 7300 7300 0
24 20250311 195700 330968010 7300 7300 7300 7300 0
25 20250311 195600 330968010 7300 7300 7300 7300 0
26 20250311 195500 330968010 7300 7300 7300 7300 0
27 20250311 195400 330968010 7300 7300 7300 7300 0
28 20250311 195300 330968010 7300 7300 7300 7300 0
29 20250311 195200 330968010 7300 7300 7300 7300 0
30 20250311 195100 330968010 7300 7300 7300 7300 0
31 20250311 195000 330968010 7300 7300 7300 7300 0
32 20250311 194900 330968010 7300 7300 7300 7300 1539
33 20250311 194800 330968010 7300 7300 7300 7300 0
34 20250311 194700 330968010 7300 7300 7300 7300 0
35 20250311 194600 330968010 7300 7300 7300 7300 0
36 20250311 194500 330968010 7300 7300 7300 7300 0
37 20250311 194400 330968010 7300 7300 7300 7300 0
38 20250311 194300 330968010 7300 7300 7300 7300 0
39 20250311 194200 330968010 7300 7300 7300 7300 0
40 20250311 194100 330968010 7300 7300 7300 7300 0
41 20250311 194000 330968010 7300 7300 7300 7300 0
42 20250311 193900 330968010 7300 7300 7300 7300 0
43 20250311 193800 330968010 7300 7300 7300 7300 0
44 20250311 193700 330968010 7300 7300 7300 7300 0
45 20250311 193600 330968010 7300 7300 7300 7300 0
46 20250311 193500 330968010 7300 7300 7300 7300 0
47 20250311 193400 330968010 7300 7300 7300 7300 0
48 20250311 193300 330968010 7300 7300 7300 7300 0
49 20250311 193200 330968010 7300 7300 7300 7300 0
50 20250311 193100 330968010 7300 7300 7300 7300 0
51 20250311 193000 330968010 7300 7300 7300 7300 0
52 20250311 192900 330968010 7300 7300 7300 7300 0
53 20250311 192800 330968010 7300 7300 7300 7300 0
54 20250311 192700 330968010 7300 7300 7300 7300 0
55 20250311 192600 330968010 7300 7300 7300 7300 0
56 20250311 192500 330968010 7300 7300 7300 7300 0
57 20250311 192400 330968010 7300 7300 7300 7300 0
58 20250311 192300 330968010 7300 7300 7300 7300 0
59 20250311 192200 330968010 7300 7300 7300 7300 0
60 20250311 192100 330968010 7300 7300 7300 7300 0
61 20250311 192000 330968010 7300 7300 7300 7300 0
62 20250311 191900 330968010 7300 7300 7300 7300 1539
63 20250311 191800 330968010 7300 7300 7300 7300 0
64 20250311 191700 330968010 7300 7300 7300 7300 0
65 20250311 191600 330968010 7300 7300 7300 7300 0
66 20250311 191500 330968010 7300 7300 7300 7300 0
67 20250311 191400 330968010 7300 7300 7300 7300 0
68 20250311 191300 330968010 7300 7300 7300 7300 0
69 20250311 191200 330968010 7300 7300 7300 7300 0
70 20250311 191100 330968010 7300 7300 7300 7300 0
71 20250311 191000 330968010 7300 7300 7300 7300 0
72 20250311 190900 330968010 7300 7300 7300 7300 0
73 20250311 190800 330968010 7300 7300 7300 7300 0
74 20250311 190700 330968010 7300 7300 7300 7300 0
75 20250311 190600 330968010 7300 7300 7300 7300 0
76 20250311 190500 330968010 7300 7300 7300 7300 0
77 20250311 190400 330968010 7300 7300 7300 7300 0
78 20250311 190300 330968010 7300 7300 7300 7300 0
79 20250311 190200 330968010 7300 7300 7300 7300 0
80 20250311 190100 330968010 7300 7300 7300 7300 0
81 20250311 190000 330968010 7300 7300 7300 7300 0
82 20250311 185900 330968010 7300 7300 7300 7300 0
83 20250311 185800 330968010 7300 7300 7300 7300 0
84 20250311 185700 330968010 7300 7300 7300 7300 0
85 20250311 185600 330968010 7300 7300 7300 7300 0
86 20250311 185500 330968010 7300 7300 7300 7300 0
87 20250311 185400 330968010 7300 7300 7300 7300 0
88 20250311 185300 330968010 7300 7300 7300 7300 0
89 20250311 185200 330968010 7300 7300 7300 7300 0
90 20250311 185100 330968010 7300 7300 7300 7300 0
91 20250311 185000 330968010 7300 7300 7300 7300 0
92 20250311 184900 330968010 7300 7300 7300 7300 1539
93 20250311 184800 330968010 7300 7300 7300 7300 0
94 20250311 184700 330968010 7300 7300 7300 7300 0
95 20250311 184600 330968010 7300 7300 7300 7300 0
96 20250311 184500 330968010 7300 7300 7300 7300 0
97 20250311 184400 330968010 7300 7300 7300 7300 0
98 20250311 184300 330968010 7300 7300 7300 7300 0
99 20250311 184200 330968010 7300 7300 7300 7300 0
100 20250311 184100 330968010 7300 7300 7300 7300 0
101 20250311 184000 330968010 7300 7300 7300 7300 0
102 20250311 183900 330968010 7300 7300 7300 7300 0
103 20250311 183800 330968010 7300 7300 7300 7300 0
104 20250311 183700 330968010 7300 7300 7300 7300 0
105 20250311 183600 330968010 7300 7300 7300 7300 0
106 20250311 183500 330968010 7300 7300 7300 7300 0
107 20250311 183400 330968010 7300 7300 7300 7300 0
108 20250311 183300 330968010 7300 7300 7300 7300 0
109 20250311 183200 330968010 7300 7300 7300 7300 0
110 20250311 183100 330968010 7300 7300 7300 7300 0
111 20250311 183000 330968010 7300 7300 7300 7300 0
112 20250311 182900 330968010 7300 7300 7300 7300 0
113 20250311 182800 330968010 7300 7300 7300 7300 0
114 20250311 182700 330968010 7300 7300 7300 7300 0
115 20250311 182600 330968010 7300 7300 7300 7300 0
116 20250311 182500 330968010 7300 7300 7300 7300 0
117 20250311 182400 330968010 7300 7300 7300 7300 0
118 20250311 182300 330968010 7300 7300 7300 7300 0
119 20250311 182200 330968010 7300 7300 7300 7300 0
120 20250311 182100 330968010 7300 7300 7300 7300 0
121 20250311 182000 330968010 7300 7300 7300 7300 0
122 20250311 181900 330968010 7300 7300 7300 7300 1539
123 20250311 181800 330968010 7300 7300 7300 7300 0
124 20250311 181700 330968010 7300 7300 7300 7300 0
125 20250311 181600 330968010 7300 7300 7300 7300 0
126 20250311 181500 330968010 7300 7300 7300 7300 0
127 20250311 181400 330968010 7300 7300 7300 7300 0
128 20250311 181300 330968010 7300 7300 7300 7300 0
129 20250311 181200 330968010 7300 7300 7300 7300 0
130 20250311 181100 330968010 7300 7300 7300 7300 0
131 20250311 181000 330968010 7300 7300 7300 7300 0
132 20250311 180900 330968010 7300 7300 7300 7300 0
133 20250311 180800 330968010 7300 7300 7300 7300 0
134 20250311 180700 330968010 7300 7300 7300 7300 0
135 20250311 180600 330968010 7300 7300 7300 7300 0
136 20250311 180500 330968010 7300 7300 7300 7300 0
137 20250311 180400 330968010 7300 7300 7300 7300 0
138 20250311 180300 330968010 7300 7300 7300 7300 0
139 20250311 180200 330968010 7300 7300 7300 7300 0
140 20250311 180100 330968010 7300 7300 7300 7300 0
141 20250311 180000 330968010 7300 7300 7300 7300 0
142 20250311 175900 330968010 7300 7300 7300 7300 0
143 20250311 175800 330968010 7300 7300 7300 7300 0
144 20250311 175700 330968010 7300 7300 7300 7300 0
145 20250311 175600 330968010 7300 7300 7300 7300 0
146 20250311 175500 330968010 7300 7300 7300 7300 0
147 20250311 175400 330968010 7300 7300 7300 7300 0
148 20250311 175300 330968010 7300 7300 7300 7300 0
149 20250311 175200 330968010 7300 7300 7300 7300 0
150 20250311 175100 330968010 7300 7300 7300 7300 0
151 20250311 175000 330968010 7300 7300 7300 7300 0
152 20250311 174900 330968010 7300 7300 7300 7300 1539
153 20250311 174800 330968010 7300 7300 7300 7300 0
154 20250311 174700 330968010 7300 7300 7300 7300 0
155 20250311 174600 330968010 7300 7300 7300 7300 0
156 20250311 174500 330968010 7300 7300 7300 7300 0
157 20250311 174400 330968010 7300 7300 7300 7300 0
158 20250311 174300 330968010 7300 7300 7300 7300 0
159 20250311 174200 330968010 7300 7300 7300 7300 0
160 20250311 174100 330968010 7300 7300 7300 7300 0
161 20250311 174000 330968010 7300 7300 7300 7300 0
162 20250311 173900 330968010 7300 7300 7300 7300 0
163 20250311 173800 330968010 7300 7300 7300 7300 0
164 20250311 173700 330968010 7300 7300 7300 7300 0
165 20250311 173600 330968010 7300 7300 7300 7300 0
166 20250311 173500 330968010 7300 7300 7300 7300 0
167 20250311 173400 330968010 7300 7300 7300 7300 0
168 20250311 173300 330968010 7300 7300 7300 7300 0
169 20250311 173200 330968010 7300 7300 7300 7300 0
170 20250311 173100 330968010 7300 7300 7300 7300 0
171 20250311 173000 330968010 7300 7300 7300 7300 0
172 20250311 172900 330968010 7300 7300 7300 7300 0
173 20250311 172800 330968010 7300 7300 7300 7300 0
174 20250311 172700 330968010 7300 7300 7300 7300 0
175 20250311 172600 330968010 7300 7300 7300 7300 0
176 20250311 172500 330968010 7300 7300 7300 7300 0
177 20250311 172400 330968010 7300 7300 7300 7300 0
178 20250311 172300 330968010 7300 7300 7300 7300 0
179 20250311 172200 330968010 7300 7300 7300 7300 0
180 20250311 172100 330968010 7300 7300 7300 7300 0
181 20250311 172000 330968010 7300 7300 7300 7300 0
182 20250311 171900 330968010 7300 7300 7300 7300 1539
183 20250311 171800 330968010 7300 7300 7300 7300 0
184 20250311 171700 330968010 7300 7300 7300 7300 0
185 20250311 171600 330968010 7300 7300 7300 7300 0
186 20250311 171500 330968010 7300 7300 7300 7300 0
187 20250311 171400 330968010 7300 7300 7300 7300 0
188 20250311 171300 330968010 7300 7300 7300 7300 0
189 20250311 171200 330968010 7300 7300 7300 7300 0
190 20250311 171100 330968010 7300 7300 7300 7300 0
191 20250311 171000 330968010 7300 7300 7300 7300 0
192 20250311 170900 330968010 7300 7300 7300 7300 0
193 20250311 170800 330968010 7300 7300 7300 7300 0
194 20250311 170700 330968010 7300 7300 7300 7300 0
195 20250311 170600 330968010 7300 7300 7300 7300 0
196 20250311 170500 330968010 7300 7300 7300 7300 0
197 20250311 170400 330968010 7300 7300 7300 7300 0
198 20250311 170300 330968010 7300 7300 7300 7300 0
199 20250311 170200 330968010 7300 7300 7300 7300 0
200 20250311 170100 330968010 7300 7300 7300 7300 0
201 20250311 170000 330968010 7300 7300 7300 7300 0
202 20250311 165900 330968010 7300 7300 7300 7300 0
203 20250311 165800 330968010 7300 7300 7300 7300 0
204 20250311 165700 330968010 7300 7300 7300 7300 0
205 20250311 165600 330968010 7300 7300 7300 7300 0
206 20250311 165500 330968010 7300 7300 7300 7300 0
207 20250311 165400 330968010 7300 7300 7300 7300 0
208 20250311 165300 330968010 7300 7300 7300 7300 0
209 20250311 165200 330968010 7300 7300 7300 7300 0
210 20250311 165100 330968010 7300 7300 7300 7300 0
211 20250311 165000 330968010 7300 7300 7300 7300 0
212 20250311 164900 330968010 7300 7300 7300 7300 1539
213 20250311 164800 330968010 7300 7300 7300 7300 0
214 20250311 164700 330968010 7300 7300 7300 7300 0
215 20250311 164600 330968010 7300 7300 7300 7300 0
216 20250311 164500 330968010 7300 7300 7300 7300 0
217 20250311 164400 330968010 7300 7300 7300 7300 0
218 20250311 164300 330968010 7300 7300 7300 7300 0
219 20250311 164200 330968010 7300 7300 7300 7300 0
220 20250311 164100 330968010 7300 7300 7300 7300 0
221 20250311 164000 330968010 7300 7300 7300 7300 0
222 20250311 163900 330968010 7300 7300 7300 7300 0
223 20250311 163800 330968010 7300 7300 7300 7300 0
224 20250311 163700 330968010 7300 7300 7300 7300 0
225 20250311 163600 330968010 7300 7300 7300 7300 0
226 20250311 163500 330968010 7300 7300 7300 7300 0
227 20250311 163400 330968010 7300 7300 7300 7300 0
228 20250311 163300 330968010 7300 7300 7300 7300 0
229 20250311 163200 330968010 7300 7300 7300 7300 0
230 20250311 163100 330968010 7300 7300 7300 7300 0
231 20250311 163000 330968010 7300 7300 7300 7300 0
232 20250311 162900 330968010 7300 7300 7300 7300 0
233 20250311 162800 330968010 7300 7300 7300 7300 0
234 20250311 162700 330968010 7300 7300 7300 7300 0
235 20250311 162600 330968010 7300 7300 7300 7300 0
236 20250311 162500 330968010 7300 7300 7300 7300 0
237 20250311 162400 330968010 7300 7300 7300 7300 0
238 20250311 162300 330968010 7300 7300 7300 7300 0
239 20250311 162200 330968010 7300 7300 7300 7300 0
240 20250311 162100 330968010 7300 7300 7300 7300 0
241 20250311 162000 330968010 7300 7300 7300 7300 0
242 20250311 161900 330968010 7300 7300 7300 7300 1539
243 20250311 161800 330968010 7300 7300 7300 7300 0
244 20250311 161700 330968010 7300 7300 7300 7300 0
245 20250311 161600 330968010 7300 7300 7300 7300 0
246 20250311 161500 330968010 7300 7300 7300 7300 0
247 20250311 161400 330968010 7300 7300 7300 7300 0
248 20250311 161300 330968010 7300 7300 7300 7300 0
249 20250311 161200 330968010 7300 7300 7300 7300 0
250 20250311 161100 330968010 7300 7300 7300 7300 0
251 20250311 161000 330968010 7300 7300 7300 7300 0
252 20250311 160900 330968010 7300 7300 7300 7300 0
253 20250311 160800 330968010 7300 7300 7300 7300 0
254 20250311 160700 330968010 7300 7300 7300 7300 0
255 20250311 160600 330968010 7300 7300 7300 7300 0
256 20250311 160500 330968010 7300 7300 7300 7300 0
257 20250311 160400 330968010 7300 7300 7300 7300 0
258 20250311 160300 330968010 7300 7300 7300 7300 0
259 20250311 160200 330968010 7300 7300 7300 7300 0
260 20250311 160100 330968010 7300 7300 7300 7300 0
261 20250311 160000 330968010 7300 7300 7300 7300 0
262 20250311 155900 330968010 7300 7300 7300 7300 0
263 20250311 155800 330968010 7300 7300 7300 7300 0
264 20250311 155700 330968010 7300 7300 7300 7300 0
265 20250311 155600 330968010 7300 7300 7300 7300 0
266 20250311 155500 330968010 7300 7300 7300 7300 0
267 20250311 155400 330968010 7300 7300 7300 7300 0
268 20250311 155300 330968010 7300 7300 7300 7300 0
269 20250311 155200 330968010 7300 7300 7300 7300 0
270 20250311 155100 330968010 7300 7300 7300 7300 0
271 20250311 155000 330968010 7300 7300 7300 7300 0
272 20250311 154900 330968010 7300 7300 7300 7300 1539
273 20250311 154800 330968010 7300 7300 7300 7300 0
274 20250311 154700 330968010 7300 7300 7300 7300 0
275 20250311 154600 330968010 7300 7300 7300 7300 0
276 20250311 154500 330968010 7300 7300 7300 7300 0
277 20250311 154400 330968010 7300 7300 7300 7300 0
278 20250311 154300 330968010 7300 7300 7300 7300 0
279 20250311 154200 330968010 7300 7300 7300 7300 0
280 20250311 154100 330968010 7300 7300 7300 7300 0
281 20250311 154000 330968010 7300 7300 7300 7300 0
282 20250311 153900 330968010 7300 7300 7300 7300 0
283 20250311 153800 330968010 7300 7300 7300 7300 0
284 20250311 153700 330968010 7300 7300 7300 7300 0
285 20250311 153600 330968010 7300 7300 7300 7300 0
286 20250311 153500 330968010 7300 7300 7300 7300 0
287 20250311 153400 330968010 7300 7300 7300 7300 0
288 20250311 153300 330968010 7300 7300 7300 7300 0
289 20250311 153200 330968010 7300 7300 7300 7300 0
290 20250311 153100 330968010 7300 7300 7300 7300 0
291 20250311 153000 330968010 7300 7300 7300 7300 1539
292 20250311 152900 319733310 7400 7400 7400 7400 0
293 20250311 152800 319733310 7400 7400 7400 7400 0
294 20250311 152700 319733310 7400 7400 7400 7400 0
295 20250311 152600 319733310 7400 7400 7400 7400 0
296 20250311 152500 319733310 7400 7400 7400 7400 0
297 20250311 152400 319733310 7400 7400 7400 7400 0
298 20250311 152300 319733310 7400 7400 7400 7400 0
299 20250311 152200 319733310 7400 7400 7400 7400 0
300 20250311 152100 319733310 7400 7400 7400 7400 0
301 20250311 152000 319733310 7400 7400 7400 7400 0
302 20250311 151900 319733310 7400 7350 7400 7320 78
303 20250311 151800 319161510 7400 7400 7400 7400 0
304 20250311 151700 319161510 7400 7380 7400 7350 69
305 20250311 151600 318654250 7390 7390 7390 7390 319
306 20250311 151500 316296840 7410 7390 7410 7390 24
307 20250311 151400 316119460 7400 7400 7400 7400 0
308 20250311 151300 316119460 7400 7400 7400 7400 4
309 20250311 151200 316089860 7410 7390 7410 7390 156
310 20250311 151100 314935320 7400 7390 7400 7390 562
311 20250311 151000 310781890 7390 7390 7390 7390 29
312 20250311 150900 310567580 7390 7390 7390 7390 81
313 20250311 150800 309968990 7390 7360 7390 7350 66
314 20250311 150700 309483830 7350 7350 7350 7350 0
315 20250311 150600 309483830 7350 7360 7360 7350 49
316 20250311 150500 309123660 7400 7400 7400 7400 1
317 20250311 150400 309116260 7400 7360 7400 7350 29
318 20250311 150300 308903020 7380 7380 7380 7380 4
319 20250311 150200 308873500 7400 7400 7400 7400 0
320 20250311 150100 308873500 7400 7360 7400 7360 9
321 20250311 150000 308806940 7360 7360 7360 7360 44
322 20250311 145900 308483100 7360 7360 7360 7360 0
323 20250311 145800 308483100 7360 7380 7380 7360 468
324 20250311 145700 305035200 7410 7410 7410 7410 0
325 20250311 145600 305035200 7410 7410 7410 7410 0
326 20250311 145500 305035200 7410 7410 7410 7410 0
327 20250311 145400 305035200 7410 7410 7410 7410 0
328 20250311 145300 305035200 7410 7410 7410 7410 0
329 20250311 145200 305035200 7410 7410 7410 7410 0
330 20250311 145100 305035200 7410 7410 7410 7410 0
331 20250311 145000 305035200 7410 7410 7410 7410 0
332 20250311 144900 305035200 7410 7410 7410 7410 16
333 20250311 144800 304916640 7410 7410 7410 7410 0
334 20250311 144700 304916640 7410 7410 7410 7410 0
335 20250311 144600 304916640 7410 7410 7410 7410 0
336 20250311 144500 304916640 7410 7410 7410 7410 10
337 20250311 144400 304842540 7410 7410 7410 7410 0
338 20250311 144300 304842540 7410 7410 7410 7410 8
339 20250311 144200 304783260 7410 7400 7410 7400 2
340 20250311 144100 304768450 7390 7390 7390 7390 0
341 20250311 144000 304768450 7390 7390 7390 7390 260
342 20250311 143900 302847050 7390 7390 7390 7390 1
343 20250311 143800 302839660 7410 7410 7410 7410 0
344 20250311 143700 302839660 7410 7410 7410 7410 0
345 20250311 143600 302839660 7410 7400 7410 7400 309
346 20250311 143500 300553020 7410 7410 7410 7410 1
347 20250311 143400 300545610 7400 7400 7400 7400 0
348 20250311 143300 300545610 7400 7400 7400 7400 0
349 20250311 143200 300545610 7400 7400 7400 7400 0
350 20250311 143100 300545610 7400 7400 7400 7400 14
351 20250311 143000 300442010 7400 7400 7400 7400 0
352 20250311 142900 300442010 7400 7400 7400 7400 0
353 20250311 142800 300442010 7400 7400 7400 7400 0
354 20250311 142700 300442010 7400 7400 7400 7400 30
355 20250311 142600 300220010 7400 7420 7420 7400 55
356 20250311 142500 299812940 7440 7440 7440 7440 0
357 20250311 142400 299812940 7440 7440 7440 7440 0
358 20250311 142300 299812940 7440 7440 7440 7440 0
359 20250311 142200 299812940 7440 7440 7440 7440 0
360 20250311 142100 299812940 7440 7440 7440 7440 0
361 20250311 142000 299812940 7440 7440 7440 7440 0
362 20250311 141900 299812940 7440 7440 7440 7440 1
363 20250311 141800 299805500 7400 7400 7400 7400 3
364 20250311 141700 299783300 7400 7400 7400 7400 0
365 20250311 141600 299783300 7400 7400 7400 7400 0
366 20250311 141500 299783300 7400 7400 7400 7400 1
367 20250311 141400 299775900 7400 7400 7400 7400 0
368 20250311 141300 299775900 7400 7400 7400 7400 120
369 20250311 141200 298887900 7400 7400 7400 7400 0
370 20250311 141100 298887900 7400 7400 7400 7400 0
371 20250311 141000 298887900 7400 7400 7400 7400 72
372 20250311 140900 298355100 7400 7400 7400 7400 0
373 20250311 140800 298355100 7400 7400 7400 7400 5
374 20250311 140700 298318100 7440 7440 7440 7440 0
375 20250311 140600 298318100 7440 7440 7440 7440 0
376 20250311 140500 298318100 7440 7440 7440 7440 3
377 20250311 140400 298295780 7450 7450 7450 7450 0
378 20250311 140300 298295780 7450 7450 7450 7450 49
379 20250311 140200 297930730 7430 7430 7430 7430 0
380 20250311 140100 297930730 7430 7430 7430 7430 0
381 20250311 140000 297930730 7430 7430 7430 7430 0
382 20250311 135900 297930730 7430 7430 7430 7430 0
383 20250311 135800 297930730 7430 7430 7430 7430 0
384 20250311 135700 297930730 7430 7430 7430 7430 0
385 20250311 135600 297930730 7430 7420 7430 7420 61
386 20250311 135500 297477640 7400 7400 7400 7400 0
387 20250311 135400 297477640 7400 7400 7400 7400 20
388 20250311 135300 297329640 7400 7400 7400 7400 0
389 20250311 135200 297329640 7400 7400 7400 7400 12
390 20250311 135100 297240840 7400 7400 7400 7400 0
391 20250311 135000 297240840 7400 7400 7400 7400 25
392 20250311 134900 297055840 7400 7480 7480 7340 367
393 20250311 134800 294352720 7480 7480 7480 7480 0
394 20250311 134700 294352720 7480 7480 7480 7480 0
395 20250311 134600 294352720 7480 7480 7480 7480 0
396 20250311 134500 294352720 7480 7480 7480 7480 0
397 20250311 134400 294352720 7480 7450 7480 7400 643
398 20250311 134300 289564570 7450 7430 7450 7430 3
399 20250311 134200 289542260 7430 7430 7430 7430 0
400 20250311 134100 289542260 7430 7430 7430 7430 0
401 20250311 134000 289542260 7430 7410 7440 7400 10
402 20250311 133900 289467970 7400 7320 7400 7320 1359
403 20250311 133800 279442420 7320 7320 7320 7320 0
404 20250311 133700 279442420 7320 7320 7320 7320 8
405 20250311 133600 279383860 7320 7320 7320 7320 1
406 20250311 133500 279376540 7290 7290 7290 7290 0
407 20250311 133400 279376540 7290 7290 7290 7290 0
408 20250311 133300 279376540 7290 7290 7290 7290 0
409 20250311 133200 279376540 7290 7290 7290 7290 0
410 20250311 133100 279376540 7290 7290 7290 7290 0
411 20250311 133000 279376540 7290 7290 7290 7290 0
412 20250311 132900 279376540 7290 7290 7290 7290 0
413 20250311 132800 279376540 7290 7290 7290 7290 0
414 20250311 132700 279376540 7290 7290 7290 7290 0
415 20250311 132600 279376540 7290 7290 7290 7290 4
416 20250311 132500 279347380 7330 7330 7330 7330 0
417 20250311 132400 279347380 7330 7330 7330 7280 6
418 20250311 132300 279303480 7300 7310 7310 7300 1000
419 20250311 132200 272003450 7330 7330 7330 7330 130
420 20250311 132100 271050550 7330 7330 7330 7330 0
421 20250311 132000 271050550 7330 7330 7330 7330 0
422 20250311 131900 271050550 7330 7330 7330 7330 0
423 20250311 131800 271050550 7330 7330 7330 7330 3
424 20250311 131700 271028560 7330 7330 7330 7330 0
425 20250311 131600 271028560 7330 7330 7330 7330 0
426 20250311 131500 271028560 7330 7330 7330 7330 0
427 20250311 131400 271028560 7330 7330 7330 7330 0
428 20250311 131300 271028560 7330 7280 7330 7280 4
429 20250311 131200 270999390 7330 7330 7330 7330 1
430 20250311 131100 270992060 7280 7280 7280 7280 0
431 20250311 131000 270992060 7280 7280 7280 7280 151
432 20250311 130900 269892780 7330 7330 7330 7330 0
433 20250311 130800 269892780 7330 7330 7330 7330 0
434 20250311 130700 269892780 7330 7300 7330 7300 20
435 20250311 130600 269746750 7300 7300 7300 7300 0
436 20250311 130500 269746750 7300 7300 7300 7300 0
437 20250311 130400 269746750 7300 7300 7300 7300 0
438 20250311 130300 269746750 7300 7300 7300 7300 0
439 20250311 130200 269746750 7300 7300 7300 7300 0
440 20250311 130100 269746750 7300 7300 7300 7300 0
441 20250311 130000 269746750 7300 7290 7300 7280 57
442 20250311 125900 269331690 7280 7300 7300 7280 257
443 20250311 125800 267455670 7300 7300 7300 7300 750
444 20250311 125700 261980670 7330 7330 7330 7330 1
445 20250311 125600 261973340 7330 7330 7330 7330 0
446 20250311 125500 261973340 7330 7330 7330 7330 2
447 20250311 125400 261958680 7280 7280 7280 7280 0
448 20250311 125300 261958680 7280 7280 7280 7280 2
449 20250311 125200 261944120 7310 7310 7310 7310 748
450 20250311 125100 256476240 7310 7310 7310 7310 57
451 20250311 125000 256059570 7310 7310 7310 7310 0
452 20250311 124900 256059570 7310 7310 7310 7310 0
453 20250311 124800 256059570 7310 7310 7310 7310 7
454 20250311 124700 256008400 7310 7310 7310 7310 0
455 20250311 124600 256008400 7310 7310 7310 7310 0
456 20250311 124500 256008400 7310 7310 7310 7310 0
457 20250311 124400 256008400 7310 7310 7310 7310 0
458 20250311 124300 256008400 7310 7310 7310 7310 0
459 20250311 124200 256008400 7310 7310 7310 7310 0
460 20250311 124100 256008400 7310 7310 7310 7310 1
461 20250311 124000 256001090 7280 7280 7280 7280 162
462 20250311 123900 254821730 7310 7310 7310 7310 0
463 20250311 123800 254821730 7310 7310 7310 7310 0
464 20250311 123700 254821730 7310 7310 7310 7310 0
465 20250311 123600 254821730 7310 7310 7310 7310 0
466 20250311 123500 254821730 7310 7310 7310 7310 0
467 20250311 123400 254821730 7310 7310 7310 7310 0
468 20250311 123300 254821730 7310 7310 7310 7310 0
469 20250311 123200 254821730 7310 7310 7310 7310 130
470 20250311 123100 253871430 7310 7310 7310 7310 6
471 20250311 123000 253827570 7330 7300 7330 7300 61
472 20250311 122900 253382190 7310 7310 7310 7310 0
473 20250311 122800 253382190 7310 7310 7310 7310 0
474 20250311 122700 253382190 7310 7310 7310 7310 0
475 20250311 122600 253382190 7310 7310 7310 7310 0
476 20250311 122500 253382190 7310 7310 7310 7310 0
477 20250311 122400 253382190 7310 7310 7310 7310 1
478 20250311 122300 253374880 7270 7270 7270 7270 0
479 20250311 122200 253374880 7270 7270 7270 7270 0
480 20250311 122100 253374880 7270 7270 7270 7270 0
481 20250311 122000 253374880 7270 7270 7310 7270 104
482 20250311 121900 252618720 7260 7260 7260 7260 0
483 20250311 121800 252618720 7260 7260 7260 7260 0
484 20250311 121700 252618720 7260 7280 7280 7260 208
485 20250311 121600 251108090 7280 7280 7280 7280 1
486 20250311 121500 251100810 7320 7320 7320 7320 0
487 20250311 121400 251100810 7320 7320 7320 7320 0
488 20250311 121300 251100810 7320 7320 7320 7320 0
489 20250311 121200 251100810 7320 7300 7320 7300 7
490 20250311 121100 251049690 7300 7300 7300 7300 0
491 20250311 121000 251049690 7300 7300 7300 7300 0
492 20250311 120900 251049690 7300 7300 7300 7300 0
493 20250311 120800 251049690 7300 7300 7300 7300 10
494 20250311 120700 250976690 7300 7300 7300 7300 2
495 20250311 120600 250962090 7300 7300 7300 7300 0
496 20250311 120500 250962090 7300 7300 7300 7300 0
497 20250311 120400 250962090 7300 7300 7300 7300 1
498 20250311 120300 250954790 7320 7320 7320 7320 0
499 20250311 120200 250954790 7320 7320 7320 7320 0
500 20250311 120100 250954790 7320 7320 7320 7320 0
501 20250311 120000 250954790 7320 7320 7320 7320 0
502 20250311 115900 250954790 7320 7320 7320 7320 0
503 20250311 115800 250954790 7320 7320 7320 7320 1
504 20250311 115700 250947470 7320 7320 7320 7320 82
505 20250311 115600 250347230 7320 7320 7320 7320 61
506 20250311 115500 249900710 7320 7320 7320 7320 0
507 20250311 115400 249900710 7320 7320 7320 7320 0
508 20250311 115300 249900710 7320 7320 7320 7320 0
509 20250311 115200 249900710 7320 7320 7320 7320 10
510 20250311 115100 249827510 7320 7320 7320 7320 0
511 20250311 115000 249827510 7320 7320 7320 7320 0
512 20250311 114900 249827510 7320 7320 7320 7320 0
513 20250311 114800 249827510 7320 7320 7320 7320 0
514 20250311 114700 249827510 7320 7320 7320 7320 0
515 20250311 114600 249827510 7320 7320 7320 7320 0
516 20250311 114500 249827510 7320 7320 7320 7320 16
517 20250311 114400 249710390 7330 7320 7330 7240 1138
518 20250311 114300 241450510 7320 7320 7320 7320 12
519 20250311 114200 241362670 7300 7300 7300 7300 1
520 20250311 114100 241355370 7330 7290 7330 7290 23
521 20250311 114000 241187390 7290 7290 7300 7280 269
522 20250311 113900 239225500 7290 7290 7290 7290 15
523 20250311 113800 239116150 7290 7290 7290 7290 10
524 20250311 113700 239043250 7290 7260 7290 7260 7
525 20250311 113600 238992370 7290 7290 7290 7290 1
526 20250311 113500 238985080 7240 7290 7300 7240 739
527 20250311 113400 233617040 7290 7250 7290 7250 52
528 20250311 113300 233239610 7240 7250 7250 7240 105
529 20250311 113200 232479330 7240 7250 7250 7240 251
530 20250311 113100 230660080 7250 7260 7260 7250 507
531 20250311 113000 226980310 7260 7280 7280 7260 234
532 20250311 112900 225281400 7290 7290 7290 7290 28
533 20250311 112800 225077280 7260 7300 7300 7260 402
534 20250311 112700 222150240 7330 7330 7330 7330 0
535 20250311 112600 222150240 7330 7330 7330 7330 1
536 20250311 112500 222142910 7320 7320 7320 7320 0
537 20250311 112400 222142910 7320 7320 7320 7320 0
538 20250311 112300 222142910 7320 7320 7320 7320 20
539 20250311 112200 221996510 7250 7270 7270 7250 500
540 20250311 112100 218366210 7270 7290 7290 7270 357
541 20250311 112000 215770180 7340 7290 7340 7290 4
542 20250311 111900 215740920 7280 7310 7340 7280 304
543 20250311 111800 213523480 7340 7340 7340 7290 203
544 20250311 111700 212042340 7300 7320 7350 7290 413
545 20250311 111600 209026550 7320 7320 7320 7320 0
546 20250311 111500 209026550 7320 7300 7330 7290 332
547 20250311 111400 206604200 7340 7340 7340 7340 0
548 20250311 111300 206604200 7340 7310 7340 7310 13
549 20250311 111200 206509140 7290 7290 7290 7290 0
550 20250311 111100 206509140 7290 7340 7340 7290 1500
551 20250311 111000 195558430 7380 7340 7380 7340 4
552 20250311 110900 195528990 7330 7330 7330 7330 0
553 20250311 110800 195528990 7330 7370 7370 7330 25
554 20250311 110700 195344780 7390 7390 7410 7390 51
555 20250311 110600 194967830 7390 7390 7390 7390 36
556 20250311 110500 194701790 7350 7350 7350 7350 72
557 20250311 110400 194172590 7300 7300 7300 7300 0
558 20250311 110300 194172590 7300 7400 7400 7300 2284
559 20250311 110200 177431910 7370 7380 7380 7370 436
560 20250311 110100 174218100 7380 7400 7400 7380 252
561 20250311 110000 172356660 7400 7410 7410 7400 300
562 20250311 105900 170136260 7400 7400 7400 7400 0
563 20250311 105800 170136260 7400 7400 7400 7400 301
564 20250311 105700 167908860 7400 7400 7400 7400 0
565 20250311 105600 167908860 7400 7400 7400 7400 0
566 20250311 105500 167908860 7400 7470 7470 7400 600
567 20250311 105400 163465960 7520 7520 7520 7520 0
568 20250311 105300 163465960 7520 7520 7520 7520 0
569 20250311 105200 163465960 7520 7520 7520 7520 0
570 20250311 105100 163465960 7520 7520 7520 7520 10
571 20250311 105000 163390760 7540 7540 7540 7540 0
572 20250311 104900 163390760 7540 7540 7540 7540 84
573 20250311 104800 162757400 7560 7560 7560 7560 0
574 20250311 104700 162757400 7560 7560 7560 7560 0
575 20250311 104600 162757400 7560 7550 7560 7550 16
576 20250311 104500 162636590 7550 7550 7550 7550 4
577 20250311 104400 162606390 7560 7560 7560 7560 0
578 20250311 104300 162606390 7560 7560 7560 7560 13
579 20250311 104200 162508110 7560 7560 7560 7560 0
580 20250311 104100 162508110 7560 7560 7560 7560 0
581 20250311 104000 162508110 7560 7560 7560 7560 0
582 20250311 103900 162508110 7560 7560 7560 7560 0
583 20250311 103800 162508110 7560 7560 7560 7560 0
584 20250311 103700 162508110 7560 7520 7560 7520 23
585 20250311 103600 162334910 7520 7490 7520 7490 7
586 20250311 103500 162282300 7480 7490 7490 7480 432
587 20250311 103400 159049620 7480 7480 7480 7480 159
588 20250311 103300 157860300 7480 7480 7480 7480 1
589 20250311 103200 157852820 7470 7470 7470 7470 856
590 20250311 103100 151458500 7470 7460 7470 7460 53
591 20250311 103000 151063110 7460 7460 7460 7460 1
592 20250311 102900 151055650 7400 7470 7470 7400 731
593 20250311 102800 145645180 7420 7450 7470 7420 99
594 20250311 102700 144909620 7450 7450 7450 7450 0
595 20250311 102600 144909620 7450 7450 7450 7450 0
596 20250311 102500 144909620 7450 7410 7450 7400 651
597 20250311 102400 140091100 7410 7430 7500 7400 1032
598 20250311 102300 132446920 7450 7450 7450 7450 61
599 20250311 102200 131992470 7450 7450 7450 7450 0
600 20250311 102100 131992470 7450 7430 7450 7430 4
601 20250311 102000 131962730 7470 7470 7470 7470 1
602 20250311 101900 131955260 7450 7450 7450 7450 560
603 20250311 101800 127783260 7490 7490 7490 7490 7
604 20250311 101700 127730830 7450 7460 7460 7450 311
605 20250311 101600 125411050 7470 7470 7470 7470 91
606 20250311 101500 124731280 7470 7470 7470 7470 190
607 20250311 101400 123311980 7480 7500 7500 7480 200
608 20250311 101300 121813220 7560 7560 7560 7560 0
609 20250311 101200 121813220 7560 7560 7560 7560 1
610 20250311 101100 121805660 7560 7510 7560 7500 101
611 20250311 101000 121047190 7570 7570 7570 7570 0
612 20250311 100900 121047190 7570 7570 7570 7570 0
613 20250311 100800 121047190 7570 7570 7570 7570 0
614 20250311 100700 121047190 7570 7560 7570 7560 3
615 20250311 100600 121024500 7570 7570 7570 7570 0
616 20250311 100500 121024500 7570 7520 7570 7480 368
617 20250311 100400 118266110 7570 7550 7570 7550 3
618 20250311 100300 118243430 7570 7540 7570 7540 51
619 20250311 100200 117858860 7540 7570 7570 7540 72
620 20250311 100100 117313940 7570 7570 7570 7570 1
621 20250311 100000 117306370 7570 7570 7570 7570 8
622 20250311 095900 117245810 7570 7540 7570 7540 11
623 20250311 095800 117162690 7570 7560 7570 7560 5
624 20250311 095700 117124860 7570 7560 7570 7560 14
625 20250311 095600 117018940 7570 7550 7570 7550 37
626 20250311 095500 116739570 7570 7570 7570 7570 1
627 20250311 095400 116732000 7570 7570 7570 7570 4
628 20250311 095300 116701720 7570 7570 7570 7570 1
629 20250311 095200 116694150 7570 7570 7570 7550 17
630 20250311 095100 116565480 7570 7540 7570 7540 54
631 20250311 095000 116158030 7570 7580 7580 7570 586
632 20250311 094900 111721980 7580 7580 7580 7570 316
633 20250311 094800 109329810 7580 7580 7580 7580 5
634 20250311 094700 109291910 7580 7580 7580 7580 2
635 20250311 094600 109276750 7570 7580 7580 7570 60
636 20250311 094500 108822400 7570 7580 7580 7570 628
637 20250311 094400 104062300 7580 7570 7580 7570 118
638 20250311 094300 103169030 7570 7570 7570 7570 0
639 20250311 094200 103169030 7570 7560 7570 7560 3
640 20250311 094100 103146340 7560 7560 7560 7560 85
641 20250311 094000 102503740 7560 7560 7560 7510 218
642 20250311 093900 100856510 7560 7530 7560 7480 240
643 20250311 093800 99052310 7570 7570 7580 7570 25
644 20250311 093700 98863040 7530 7530 7530 7530 3
645 20250311 093600 98840450 7520 7550 7550 7520 301
646 20250311 093500 96575850 7550 7540 7560 7540 138
647 20250311 093400 95533010 7510 7510 7510 7510 132
648 20250311 093300 94541690 7510 7540 7540 7510 7
649 20250311 093200 94489040 7510 7540 7540 7510 3
650 20250311 093100 94466470 7520 7520 7520 7520 4
651 20250311 093000 94436390 7500 7540 7540 7500 699
652 20250311 092900 89190680 7510 7530 7540 7510 24
653 20250311 092800 89010080 7540 7540 7540 7540 1
654 20250311 092700 89002540 7560 7560 7560 7560 0
655 20250311 092600 89002540 7560 7560 7560 7550 3
656 20250311 092500 88979870 7520 7570 7570 7520 39
657 20250311 092400 88684950 7570 7570 7570 7570 4
658 20250311 092300 88654670 7570 7560 7570 7560 97
659 20250311 092200 87920420 7560 7560 7560 7500 309
660 20250311 092100 85596120 7500 7500 7500 7500 0
661 20250311 092000 85596120 7500 7500 7560 7500 76
662 20250311 091900 85026060 7500 7570 7570 7500 872
663 20250311 091800 78474890 7580 7570 7580 7570 488
664 20250311 091700 74776960 7530 7530 7570 7530 315
665 20250311 091600 72399550 7500 7540 7540 7500 125
666 20250311 091500 71462010 7560 7490 7560 7490 1243
667 20250311 091400 62126640 7470 7450 7470 7450 125
668 20250311 091300 61194040 7460 7380 7460 7380 101
669 20250311 091200 60448580 7370 7450 7450 7370 392
670 20250311 091100 57547970 7540 7540 7540 7540 36
671 20250311 091000 57276530 7480 7500 7500 7480 275
672 20250311 090900 55219250 7500 7460 7550 7460 1378
673 20250311 090800 44862750 7460 7400 7470 7400 938
674 20250311 090700 37868290 7400 7400 7400 7370 240
675 20250311 090600 36095070 7380 7380 7390 7370 428
676 20250311 090500 32935610 7310 7300 7340 7300 450
677 20250311 090400 29648320 7290 7320 7340 7290 466
678 20250311 090300 26240510 7320 7320 7320 7300 324
679 20250311 090200 23871350 7310 7350 7350 7310 230
680 20250311 090100 22184860 7390 7420 7420 7350 209
681 20250311 090000 20642620 7450 7460 7460 7360 2770