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

682
114190/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202000,1087205400,7970,7970,7970,7970,3789
20250311,201900,1087205400,7970,7970,7970,7970,0
20250311,201800,1087205400,7970,7970,7970,7970,0
20250311,201700,1087205400,7970,7970,7970,7970,0
20250311,201600,1087205400,7970,7970,7970,7970,0
20250311,201500,1087205400,7970,7970,7970,7970,0
20250311,201400,1087205400,7970,7970,7970,7970,0
20250311,201300,1087205400,7970,7970,7970,7970,0
20250311,201200,1087205400,7970,7970,7970,7970,0
20250311,201100,1087205400,7970,7970,7970,7970,0
20250311,201000,1087205400,7970,7970,7970,7970,0
20250311,200900,1087205400,7970,7970,7970,7970,0
20250311,200800,1087205400,7970,7970,7970,7970,0
20250311,200700,1087205400,7970,7970,7970,7970,0
20250311,200600,1087205400,7970,7970,7970,7970,0
20250311,200500,1087205400,7970,7970,7970,7970,0
20250311,200400,1087205400,7970,7970,7970,7970,0
20250311,200300,1087205400,7970,7970,7970,7970,0
20250311,200200,1087205400,7970,7970,7970,7970,0
20250311,200100,1087205400,7970,7970,7970,7970,0
20250311,200000,1087205400,7970,7970,7970,7970,0
20250311,195900,1087205400,7970,7970,7970,7970,0
20250311,195800,1087205400,7970,7970,7970,7970,0
20250311,195700,1087205400,7970,7970,7970,7970,0
20250311,195600,1087205400,7970,7970,7970,7970,0
20250311,195500,1087205400,7970,7970,7970,7970,0
20250311,195400,1087205400,7970,7970,7970,7970,0
20250311,195300,1087205400,7970,7970,7970,7970,0
20250311,195200,1087205400,7970,7970,7970,7970,0
20250311,195100,1087205400,7970,7970,7970,7970,0
20250311,195000,1087205400,7970,7970,7970,7970,3789
20250311,194900,1087205400,7970,7970,7970,7970,0
20250311,194800,1087205400,7970,7970,7970,7970,0
20250311,194700,1087205400,7970,7970,7970,7970,0
20250311,194600,1087205400,7970,7970,7970,7970,0
20250311,194500,1087205400,7970,7970,7970,7970,0
20250311,194400,1087205400,7970,7970,7970,7970,0
20250311,194300,1087205400,7970,7970,7970,7970,0
20250311,194200,1087205400,7970,7970,7970,7970,0
20250311,194100,1087205400,7970,7970,7970,7970,0
20250311,194000,1087205400,7970,7970,7970,7970,0
20250311,193900,1087205400,7970,7970,7970,7970,0
20250311,193800,1087205400,7970,7970,7970,7970,0
20250311,193700,1087205400,7970,7970,7970,7970,0
20250311,193600,1087205400,7970,7970,7970,7970,0
20250311,193500,1087205400,7970,7970,7970,7970,0
20250311,193400,1087205400,7970,7970,7970,7970,0
20250311,193300,1087205400,7970,7970,7970,7970,0
20250311,193200,1087205400,7970,7970,7970,7970,0
20250311,193100,1087205400,7970,7970,7970,7970,0
20250311,193000,1087205400,7970,7970,7970,7970,0
20250311,192900,1087205400,7970,7970,7970,7970,0
20250311,192800,1087205400,7970,7970,7970,7970,0
20250311,192700,1087205400,7970,7970,7970,7970,0
20250311,192600,1087205400,7970,7970,7970,7970,0
20250311,192500,1087205400,7970,7970,7970,7970,0
20250311,192400,1087205400,7970,7970,7970,7970,0
20250311,192300,1087205400,7970,7970,7970,7970,0
20250311,192200,1087205400,7970,7970,7970,7970,0
20250311,192100,1087205400,7970,7970,7970,7970,0
20250311,192000,1087205400,7970,7970,7970,7970,3789
20250311,191900,1087205400,7970,7970,7970,7970,0
20250311,191800,1087205400,7970,7970,7970,7970,0
20250311,191700,1087205400,7970,7970,7970,7970,0
20250311,191600,1087205400,7970,7970,7970,7970,0
20250311,191500,1087205400,7970,7970,7970,7970,0
20250311,191400,1087205400,7970,7970,7970,7970,0
20250311,191300,1087205400,7970,7970,7970,7970,0
20250311,191200,1087205400,7970,7970,7970,7970,0
20250311,191100,1087205400,7970,7970,7970,7970,0
20250311,191000,1087205400,7970,7970,7970,7970,0
20250311,190900,1087205400,7970,7970,7970,7970,0
20250311,190800,1087205400,7970,7970,7970,7970,0
20250311,190700,1087205400,7970,7970,7970,7970,0
20250311,190600,1087205400,7970,7970,7970,7970,0
20250311,190500,1087205400,7970,7970,7970,7970,0
20250311,190400,1087205400,7970,7970,7970,7970,0
20250311,190300,1087205400,7970,7970,7970,7970,0
20250311,190200,1087205400,7970,7970,7970,7970,0
20250311,190100,1087205400,7970,7970,7970,7970,0
20250311,190000,1087205400,7970,7970,7970,7970,0
20250311,185900,1087205400,7970,7970,7970,7970,0
20250311,185800,1087205400,7970,7970,7970,7970,0
20250311,185700,1087205400,7970,7970,7970,7970,0
20250311,185600,1087205400,7970,7970,7970,7970,0
20250311,185500,1087205400,7970,7970,7970,7970,0
20250311,185400,1087205400,7970,7970,7970,7970,0
20250311,185300,1087205400,7970,7970,7970,7970,0
20250311,185200,1087205400,7970,7970,7970,7970,0
20250311,185100,1087205400,7970,7970,7970,7970,0
20250311,185000,1087205400,7970,7970,7970,7970,3789
20250311,184900,1087205400,7970,7970,7970,7970,0
20250311,184800,1087205400,7970,7970,7970,7970,0
20250311,184700,1087205400,7970,7970,7970,7970,0
20250311,184600,1087205400,7970,7970,7970,7970,0
20250311,184500,1087205400,7970,7970,7970,7970,0
20250311,184400,1087205400,7970,7970,7970,7970,0
20250311,184300,1087205400,7970,7970,7970,7970,0
20250311,184200,1087205400,7970,7970,7970,7970,0
20250311,184100,1087205400,7970,7970,7970,7970,0
20250311,184000,1087205400,7970,7970,7970,7970,0
20250311,183900,1087205400,7970,7970,7970,7970,0
20250311,183800,1087205400,7970,7970,7970,7970,0
20250311,183700,1087205400,7970,7970,7970,7970,0
20250311,183600,1087205400,7970,7970,7970,7970,0
20250311,183500,1087205400,7970,7970,7970,7970,0
20250311,183400,1087205400,7970,7970,7970,7970,0
20250311,183300,1087205400,7970,7970,7970,7970,0
20250311,183200,1087205400,7970,7970,7970,7970,0
20250311,183100,1087205400,7970,7970,7970,7970,0
20250311,183000,1087205400,7970,7970,7970,7970,0
20250311,182900,1087205400,7970,7970,7970,7970,0
20250311,182800,1087205400,7970,7970,7970,7970,0
20250311,182700,1087205400,7970,7970,7970,7970,0
20250311,182600,1087205400,7970,7970,7970,7970,0
20250311,182500,1087205400,7970,7970,7970,7970,0
20250311,182400,1087205400,7970,7970,7970,7970,0
20250311,182300,1087205400,7970,7970,7970,7970,0
20250311,182200,1087205400,7970,7970,7970,7970,0
20250311,182100,1087205400,7970,7970,7970,7970,0
20250311,182000,1087205400,7970,7970,7970,7970,3789
20250311,181900,1087205400,7970,7970,7970,7970,0
20250311,181800,1087205400,7970,7970,7970,7970,0
20250311,181700,1087205400,7970,7970,7970,7970,0
20250311,181600,1087205400,7970,7970,7970,7970,0
20250311,181500,1087205400,7970,7970,7970,7970,0
20250311,181400,1087205400,7970,7970,7970,7970,0
20250311,181300,1087205400,7970,7970,7970,7970,0
20250311,181200,1087205400,7970,7970,7970,7970,0
20250311,181100,1087205400,7970,7970,7970,7970,0
20250311,181000,1087205400,7970,7970,7970,7970,0
20250311,180900,1087205400,7970,7970,7970,7970,0
20250311,180800,1087205400,7970,7970,7970,7970,0
20250311,180700,1087205400,7970,7970,7970,7970,0
20250311,180600,1087205400,7970,7970,7970,7970,0
20250311,180500,1087205400,7970,7970,7970,7970,0
20250311,180400,1087205400,7970,7970,7970,7970,0
20250311,180300,1087205400,7970,7970,7970,7970,0
20250311,180200,1087205400,7970,7970,7970,7970,0
20250311,180100,1087205400,7970,7970,7970,7970,0
20250311,180000,1087205400,7970,7970,7970,7970,0
20250311,175900,1087205400,7970,7970,7970,7970,0
20250311,175800,1087205400,7970,7970,7970,7970,0
20250311,175700,1087205400,7970,7970,7970,7970,0
20250311,175600,1087205400,7970,7970,7970,7970,0
20250311,175500,1087205400,7970,7970,7970,7970,0
20250311,175400,1087205400,7970,7970,7970,7970,0
20250311,175300,1087205400,7970,7970,7970,7970,0
20250311,175200,1087205400,7970,7970,7970,7970,0
20250311,175100,1087205400,7970,7970,7970,7970,0
20250311,175000,1087205400,7970,7970,7970,7970,3789
20250311,174900,1087205400,7970,7970,7970,7970,0
20250311,174800,1087205400,7970,7970,7970,7970,0
20250311,174700,1087205400,7970,7970,7970,7970,0
20250311,174600,1087205400,7970,7970,7970,7970,0
20250311,174500,1087205400,7970,7970,7970,7970,0
20250311,174400,1087205400,7970,7970,7970,7970,0
20250311,174300,1087205400,7970,7970,7970,7970,0
20250311,174200,1087205400,7970,7970,7970,7970,0
20250311,174100,1087205400,7970,7970,7970,7970,0
20250311,174000,1087205400,7970,7970,7970,7970,0
20250311,173900,1087205400,7970,7970,7970,7970,0
20250311,173800,1087205400,7970,7970,7970,7970,0
20250311,173700,1087205400,7970,7970,7970,7970,0
20250311,173600,1087205400,7970,7970,7970,7970,0
20250311,173500,1087205400,7970,7970,7970,7970,0
20250311,173400,1087205400,7970,7970,7970,7970,0
20250311,173300,1087205400,7970,7970,7970,7970,0
20250311,173200,1087205400,7970,7970,7970,7970,0
20250311,173100,1087205400,7970,7970,7970,7970,0
20250311,173000,1087205400,7970,7970,7970,7970,0
20250311,172900,1087205400,7970,7970,7970,7970,0
20250311,172800,1087205400,7970,7970,7970,7970,0
20250311,172700,1087205400,7970,7970,7970,7970,0
20250311,172600,1087205400,7970,7970,7970,7970,0
20250311,172500,1087205400,7970,7970,7970,7970,0
20250311,172400,1087205400,7970,7970,7970,7970,0
20250311,172300,1087205400,7970,7970,7970,7970,0
20250311,172200,1087205400,7970,7970,7970,7970,0
20250311,172100,1087205400,7970,7970,7970,7970,0
20250311,172000,1087205400,7970,7970,7970,7970,3789
20250311,171900,1087205400,7970,7970,7970,7970,0
20250311,171800,1087205400,7970,7970,7970,7970,0
20250311,171700,1087205400,7970,7970,7970,7970,0
20250311,171600,1087205400,7970,7970,7970,7970,0
20250311,171500,1087205400,7970,7970,7970,7970,0
20250311,171400,1087205400,7970,7970,7970,7970,0
20250311,171300,1087205400,7970,7970,7970,7970,0
20250311,171200,1087205400,7970,7970,7970,7970,0
20250311,171100,1087205400,7970,7970,7970,7970,0
20250311,171000,1087205400,7970,7970,7970,7970,0
20250311,170900,1087205400,7970,7970,7970,7970,0
20250311,170800,1087205400,7970,7970,7970,7970,0
20250311,170700,1087205400,7970,7970,7970,7970,0
20250311,170600,1087205400,7970,7970,7970,7970,0
20250311,170500,1087205400,7970,7970,7970,7970,0
20250311,170400,1087205400,7970,7970,7970,7970,0
20250311,170300,1087205400,7970,7970,7970,7970,0
20250311,170200,1087205400,7970,7970,7970,7970,0
20250311,170100,1087205400,7970,7970,7970,7970,0
20250311,170000,1087205400,7970,7970,7970,7970,0
20250311,165900,1087205400,7970,7970,7970,7970,0
20250311,165800,1087205400,7970,7970,7970,7970,0
20250311,165700,1087205400,7970,7970,7970,7970,0
20250311,165600,1087205400,7970,7970,7970,7970,0
20250311,165500,1087205400,7970,7970,7970,7970,0
20250311,165400,1087205400,7970,7970,7970,7970,0
20250311,165300,1087205400,7970,7970,7970,7970,0
20250311,165200,1087205400,7970,7970,7970,7970,0
20250311,165100,1087205400,7970,7970,7970,7970,0
20250311,165000,1087205400,7970,7970,7970,7970,3789
20250311,164900,1087205400,7970,7970,7970,7970,0
20250311,164800,1087205400,7970,7970,7970,7970,0
20250311,164700,1087205400,7970,7970,7970,7970,0
20250311,164600,1087205400,7970,7970,7970,7970,0
20250311,164500,1087205400,7970,7970,7970,7970,0
20250311,164400,1087205400,7970,7970,7970,7970,0
20250311,164300,1087205400,7970,7970,7970,7970,0
20250311,164200,1087205400,7970,7970,7970,7970,0
20250311,164100,1087205400,7970,7970,7970,7970,0
20250311,164000,1087205400,7970,7970,7970,7970,0
20250311,163900,1087205400,7970,7970,7970,7970,0
20250311,163800,1087205400,7970,7970,7970,7970,0
20250311,163700,1087205400,7970,7970,7970,7970,0
20250311,163600,1087205400,7970,7970,7970,7970,0
20250311,163500,1087205400,7970,7970,7970,7970,0
20250311,163400,1087205400,7970,7970,7970,7970,0
20250311,163300,1087205400,7970,7970,7970,7970,0
20250311,163200,1087205400,7970,7970,7970,7970,0
20250311,163100,1087205400,7970,7970,7970,7970,0
20250311,163000,1087205400,7970,7970,7970,7970,0
20250311,162900,1087205400,7970,7970,7970,7970,0
20250311,162800,1087205400,7970,7970,7970,7970,0
20250311,162700,1087205400,7970,7970,7970,7970,0
20250311,162600,1087205400,7970,7970,7970,7970,0
20250311,162500,1087205400,7970,7970,7970,7970,0
20250311,162400,1087205400,7970,7970,7970,7970,0
20250311,162300,1087205400,7970,7970,7970,7970,0
20250311,162200,1087205400,7970,7970,7970,7970,0
20250311,162100,1087205400,7970,7970,7970,7970,0
20250311,162000,1087205400,7970,7970,7970,7970,3789
20250311,161900,1087205400,7970,7970,7970,7970,0
20250311,161800,1087205400,7970,7970,7970,7970,0
20250311,161700,1087205400,7970,7970,7970,7970,0
20250311,161600,1087205400,7970,7970,7970,7970,0
20250311,161500,1087205400,7970,7970,7970,7970,0
20250311,161400,1087205400,7970,7970,7970,7970,0
20250311,161300,1087205400,7970,7970,7970,7970,0
20250311,161200,1087205400,7970,7970,7970,7970,0
20250311,161100,1087205400,7970,7970,7970,7970,0
20250311,161000,1087205400,7970,7970,7970,7970,0
20250311,160900,1087205400,7970,7970,7970,7970,0
20250311,160800,1087205400,7970,7970,7970,7970,0
20250311,160700,1087205400,7970,7970,7970,7970,0
20250311,160600,1087205400,7970,7970,7970,7970,0
20250311,160500,1087205400,7970,7970,7970,7970,0
20250311,160400,1087205400,7970,7970,7970,7970,0
20250311,160300,1087205400,7970,7970,7970,7970,0
20250311,160200,1087205400,7970,7970,7970,7970,0
20250311,160100,1087205400,7970,7970,7970,7970,0
20250311,160000,1087205400,7970,7970,7970,7970,0
20250311,155900,1087205400,7970,7970,7970,7970,0
20250311,155800,1087205400,7970,7970,7970,7970,0
20250311,155700,1087205400,7970,7970,7970,7970,0
20250311,155600,1087205400,7970,7970,7970,7970,0
20250311,155500,1087205400,7970,7970,7970,7970,0
20250311,155400,1087205400,7970,7970,7970,7970,0
20250311,155300,1087205400,7970,7970,7970,7970,0
20250311,155200,1087205400,7970,7970,7970,7970,0
20250311,155100,1087205400,7970,7970,7970,7970,0
20250311,155000,1087205400,7970,7970,7970,7970,3789
20250311,154900,1087205400,7970,7970,7970,7970,0
20250311,154800,1087205400,7970,7970,7970,7970,0
20250311,154700,1087205400,7970,7970,7970,7970,0
20250311,154600,1087205400,7970,7970,7970,7970,0
20250311,154500,1087205400,7970,7970,7970,7970,0
20250311,154400,1087205400,7970,7970,7970,7970,0
20250311,154300,1087205400,7970,7970,7970,7970,0
20250311,154200,1087205400,7970,7970,7970,7970,0
20250311,154100,1087205400,7970,7970,7970,7970,0
20250311,154000,1087205400,7970,7970,7970,7970,0
20250311,153900,1087205400,7970,7970,7970,7970,0
20250311,153800,1087205400,7970,7970,7970,7970,0
20250311,153700,1087205400,7970,7970,7970,7970,0
20250311,153600,1087205400,7970,7970,7970,7970,0
20250311,153500,1087205400,7970,7970,7970,7970,0
20250311,153400,1087205400,7970,7970,7970,7970,0
20250311,153300,1087205400,7970,7970,7970,7970,0
20250311,153200,1087205400,7970,7970,7970,7970,0
20250311,153100,1087205400,7970,7970,7970,7970,0
20250311,153000,1087205400,7970,7970,7970,7970,3789
20250311,152900,1057007070,7940,7940,7940,7940,0
20250311,152800,1057007070,7940,7940,7940,7940,0
20250311,152700,1057007070,7940,7940,7940,7940,0
20250311,152600,1057007070,7940,7940,7940,7940,0
20250311,152500,1057007070,7940,7940,7940,7940,0
20250311,152400,1057007070,7940,7940,7940,7940,0
20250311,152300,1057007070,7940,7940,7940,7940,0
20250311,152200,1057007070,7940,7940,7940,7940,0
20250311,152100,1057007070,7940,7940,7940,7940,0
20250311,152000,1057007070,7940,7940,7940,7940,0
20250311,151900,1057007070,7940,7910,7940,7910,1267
20250311,151800,1046955810,7930,7935,7935,7930,1053
20250311,151700,1038605495,7940,7950,7950,7900,1344
20250311,151600,1027966755,7950,7940,7950,7940,379
20250311,151500,1024953805,7950,7940,7950,7940,144
20250311,151400,1023810235,7950,7940,7950,7940,594
20250311,151300,1019093375,7940,7930,7940,7930,1109
20250311,151200,1010297095,7920,7920,7920,7920,391
20250311,151100,1007200375,7910,7900,7910,7900,1694
20250311,151000,993804095,7900,7900,7900,7900,0
20250311,150900,993804095,7900,7900,7900,7900,0
20250311,150800,993804095,7900,7900,7900,7900,0
20250311,150700,993804095,7900,7910,7910,7900,650
20250311,150600,988667085,7900,7910,7910,7900,171
20250311,150500,987316175,7900,7910,7910,7900,223
20250311,150400,985553745,7910,7900,7910,7900,142
20250311,150300,984431525,7910,7910,7910,7910,532
20250311,150200,980223405,7910,7910,7910,7910,0
20250311,150100,980223405,7910,7910,7910,7910,202
20250311,150000,978625585,7910,7900,7910,7890,73
20250311,145900,978048465,7910,7910,7910,7890,22
20250311,145800,977874635,7900,7900,7900,7900,1267
20250311,145700,967865335,7910,7910,7910,7910,210
20250311,145600,966204235,7910,7910,7910,7910,25
20250311,145500,966006485,7910,7910,7910,7910,200
20250311,145400,964424485,7910,7910,7910,7910,0
20250311,145300,964424485,7910,7910,7910,7910,0
20250311,145200,964424485,7910,7910,7910,7910,100
20250311,145100,963633485,7920,7900,7920,7900,11
20250311,145000,963546565,7910,7910,7910,7910,0
20250311,144900,963546565,7910,7910,7920,7910,115
20250311,144800,962636905,7920,7920,7920,7920,0
20250311,144700,962636905,7920,7920,7920,7920,0
20250311,144600,962636905,7920,7920,7920,7920,0
20250311,144500,962636905,7920,7920,7920,7920,0
20250311,144400,962636905,7920,7930,7930,7920,2
20250311,144300,962621055,7930,7890,7930,7890,305
20250311,144200,960213025,7900,7890,7900,7890,1002
20250311,144100,952307225,7900,7900,7900,7900,211
20250311,144000,950640325,7900,7900,7900,7900,1300
20250311,143900,940370325,7930,7930,7930,7930,0
20250311,143800,940370325,7930,7930,7930,7930,0
20250311,143700,940370325,7930,7930,7930,7930,1
20250311,143600,940362395,7900,7900,7900,7900,0
20250311,143500,940362395,7900,7900,7900,7900,5
20250311,143400,940322895,7900,7900,7900,7900,0
20250311,143300,940322895,7900,7900,7900,7900,10
20250311,143200,940243895,7900,7900,7900,7900,100
20250311,143100,939453895,7900,7900,7900,7900,0
20250311,143000,939453895,7900,7910,7910,7900,199
20250311,142900,937880805,7900,7900,7900,7900,0
20250311,142800,937880805,7900,7900,7900,7900,392
20250311,142700,934784005,7910,7910,7910,7910,3
20250311,142600,934760275,7900,7900,7900,7900,0
20250311,142500,934760275,7900,7900,7900,7900,0
20250311,142400,934760275,7900,7900,7900,7900,0
20250311,142300,934760275,7900,7900,7900,7900,0
20250311,142200,934760275,7900,7910,7910,7900,587
20250311,142100,930119085,7930,7920,7930,7920,2
20250311,142000,930103235,7910,7930,7930,7910,126
20250311,141900,929106555,7930,7930,7940,7930,1500
20250311,141800,917210605,7930,7910,7930,7910,1596
20250311,141700,904564325,7930,7930,7930,7930,1
20250311,141600,904556395,7900,7900,7900,7900,0
20250311,141500,904556395,7900,7900,7900,7900,0
20250311,141400,904556395,7900,7900,7900,7900,0
20250311,141300,904556395,7900,7900,7900,7900,0
20250311,141200,904556395,7900,7900,7900,7900,98
20250311,141100,903782195,7900,7900,7900,7900,49
20250311,141000,903395095,7930,7930,7930,7930,1
20250311,140900,903387165,7900,7900,7910,7900,351
20250311,140800,900614165,7930,7910,7930,7910,42
20250311,140700,900281925,7940,7940,7940,7940,0
20250311,140600,900281925,7940,7940,7940,7940,0
20250311,140500,900281925,7940,7940,7940,7940,0
20250311,140400,900281925,7940,7940,7940,7940,1
20250311,140300,900273985,7910,7910,7910,7910,0
20250311,140200,900273985,7910,7910,7910,7910,500
20250311,140100,896318985,7940,7940,7940,7940,1
20250311,140000,896311045,7910,7910,7940,7910,443
20250311,135900,892806885,7910,7910,7910,7910,0
20250311,135800,892806885,7910,7910,7910,7910,246
20250311,135700,890861025,7900,7900,7900,7900,0
20250311,135600,890861025,7900,7900,7910,7900,234
20250311,135500,889012345,7900,7920,7920,7900,2300
20250311,135400,870837725,7930,7930,7930,7930,18
20250311,135300,870694985,7950,7930,7950,7900,1055
20250311,135200,862337995,7940,7950,7950,7940,152
20250311,135100,861129615,7950,7950,7950,7950,0
20250311,135000,861129615,7950,7950,7950,7950,100
20250311,134900,860334615,7950,7950,7950,7950,488
20250311,134800,856455015,7930,7930,7930,7930,0
20250311,134700,856455015,7930,7930,7930,7930,0
20250311,134600,856455015,7930,7930,7930,7930,0
20250311,134500,856455015,7930,7930,7930,7930,0
20250311,134400,856455015,7930,7940,7940,7930,22
20250311,134300,856280355,7940,7940,7940,7940,0
20250311,134200,856280355,7940,7940,7940,7940,11
20250311,134100,856193015,7940,7940,7940,7940,0
20250311,134000,856193015,7940,7940,7940,7940,0
20250311,133900,856193015,7940,7940,7940,7940,10
20250311,133800,856113615,7940,7940,7940,7940,9
20250311,133700,856042155,7940,7940,7940,7940,570
20250311,133600,851516355,7950,7950,7950,7950,3
20250311,133500,851492505,7950,7950,7950,7950,0
20250311,133400,851492505,7950,7950,7950,7950,100
20250311,133300,850697505,7950,7950,7950,7950,0
20250311,133200,850697505,7950,7940,7950,7940,211
20250311,133100,849021165,7940,7940,7940,7940,2
20250311,133000,849005285,7930,7930,7930,7930,3
20250311,132900,848981495,7930,7930,7930,7930,0
20250311,132800,848981495,7930,7930,7930,7930,30
20250311,132700,848743595,7930,7930,7930,7930,1
20250311,132600,848735665,7930,7930,7930,7930,0
20250311,132500,848735665,7930,7930,7930,7930,7
20250311,132400,848680155,7920,7920,7920,7920,34
20250311,132300,848410875,7930,7930,7930,7930,1
20250311,132200,848402945,7930,7930,7930,7930,76
20250311,132100,847800265,7930,7930,7930,7930,0
20250311,132000,847800265,7930,7930,7930,7930,1
20250311,131900,847792335,7900,7900,7900,7900,0
20250311,131800,847792335,7900,7900,7900,7900,0
20250311,131700,847792335,7900,7900,7900,7900,0
20250311,131600,847792335,7900,7900,7900,7900,60
20250311,131500,847318335,7930,7930,7930,7930,1
20250311,131400,847310405,7930,7930,7930,7930,0
20250311,131300,847310405,7930,7930,7930,7930,0
20250311,131200,847310405,7930,7930,7930,7930,0
20250311,131100,847310405,7930,7930,7930,7920,102
20250311,131000,846501555,7930,7930,7930,7930,1
20250311,130900,846493625,7900,7900,7900,7900,0
20250311,130800,846493625,7900,7900,7900,7900,86
20250311,130700,845814225,7905,7905,7905,7905,1
20250311,130600,845806320,7890,7890,7890,7890,154
20250311,130500,844591260,7890,7890,7890,7885,3
20250311,130400,844567595,7890,7890,7890,7890,201
20250311,130300,842981705,7890,7900,7900,7890,1143
20250311,130200,833958415,7920,7920,7920,7920,0
20250311,130100,833958415,7920,7920,7920,7920,1
20250311,130000,833950495,7890,7890,7890,7890,1
20250311,125900,833942605,7920,7920,7920,7920,0
20250311,125800,833942605,7920,7920,7920,7920,0
20250311,125700,833942605,7920,7920,7920,7920,0
20250311,125600,833942605,7920,7920,7920,7920,20
20250311,125500,833784205,7920,7920,7920,7920,10
20250311,125400,833705005,7920,7920,7920,7920,0
20250311,125300,833705005,7920,7920,7920,7920,0
20250311,125200,833705005,7920,7920,7920,7920,0
20250311,125100,833705005,7920,7920,7920,7920,2
20250311,125000,833689165,7920,7920,7920,7920,0
20250311,124900,833689165,7920,7890,7920,7890,586
20250311,124800,829065595,7900,7920,7920,7900,22
20250311,124700,828891735,7920,7920,7920,7920,5
20250311,124600,828852135,7920,7920,7920,7920,12
20250311,124500,828757095,7890,7890,7890,7890,0
20250311,124400,828757095,7890,7890,7890,7890,0
20250311,124300,828757095,7890,7930,7930,7890,51
20250311,124200,828354555,7900,7900,7900,7900,100
20250311,124100,827564555,7900,7900,7900,7900,1
20250311,124000,827556655,7900,7910,7910,7900,261
20250311,123900,825494615,7930,7930,7930,7930,38
20250311,123800,825193275,7930,7930,7930,7930,50
20250311,123700,824796775,7930,7930,7930,7930,2
20250311,123600,824780915,7930,7930,7930,7930,2
20250311,123500,824765055,7910,7920,7920,7910,30
20250311,123400,824527575,7930,7930,7930,7930,1
20250311,123300,824519645,7930,7930,7930,7930,0
20250311,123200,824519645,7930,7930,7930,7930,68
20250311,123100,823980405,7940,7940,7940,7940,0
20250311,123000,823980405,7940,7940,7940,7940,159
20250311,122900,822717945,7970,7940,7970,7940,258
20250311,122800,820669185,7970,7960,7970,7940,744
20250311,122700,814757925,7960,7960,7960,7960,8
20250311,122600,814694245,7960,7940,7970,7940,456
20250311,122500,811071435,7940,7940,7940,7940,80
20250311,122400,810436235,7940,7940,7940,7940,307
20250311,122300,807998655,7940,7940,7940,7940,150
20250311,122200,806807655,7960,7950,7960,7950,294
20250311,122100,804467905,7950,7950,7950,7950,12
20250311,122000,804372505,7950,7920,7950,7920,354
20250311,121900,801561205,7920,7920,7950,7920,1353
20250311,121800,790827895,7940,7940,7940,7940,50
20250311,121700,790430895,7940,7940,7940,7940,167
20250311,121600,789104915,7940,7930,7940,7930,110
20250311,121500,788231615,7930,7930,7930,7930,500
20250311,121400,784266615,7950,7950,7950,7950,0
20250311,121300,784266615,7950,7940,7950,7940,352
20250311,121200,781471715,7940,7940,7940,7940,0
20250311,121100,781471715,7940,7940,7940,7940,0
20250311,121000,781471715,7940,7920,7940,7920,451
20250311,120900,777899775,7930,7920,7930,7920,219
20250311,120800,776163115,7930,7930,7930,7930,50
20250311,120700,775766615,7930,7930,7930,7930,6
20250311,120600,775719035,7930,7920,7930,7920,430
20250311,120500,772313025,7920,7920,7920,7920,6
20250311,120400,772265505,7910,7910,7910,7910,0
20250311,120300,772265505,7910,7910,7910,7910,7
20250311,120200,772210135,7910,7910,7910,7910,50
20250311,120100,771814635,7920,7910,7920,7910,101
20250311,120000,771015715,7920,7920,7920,7920,2
20250311,115900,770999875,7920,7920,7920,7920,0
20250311,115800,770999875,7920,7920,7920,7920,0
20250311,115700,770999875,7920,7920,7920,7920,2
20250311,115600,770984035,7920,7920,7920,7920,0
20250311,115500,770984035,7920,7925,7925,7920,101
20250311,115400,770184110,7930,7930,7930,7930,162
20250311,115300,768899450,7910,7920,7920,7910,150
20250311,115200,767712940,7920,7920,7920,7920,568
20250311,115100,763214380,7920,7920,7920,7920,0
20250311,115000,763214380,7920,7910,7920,7910,212
20250311,114900,761536420,7910,7910,7910,7910,1
20250311,114800,761528510,7910,7910,7910,7910,4
20250311,114700,761496870,7920,7920,7920,7920,0
20250311,114600,761496870,7920,7920,7920,7920,0
20250311,114500,761496870,7920,7920,7920,7920,103
20250311,114400,760681110,7920,7890,7920,7890,201
20250311,114300,759095190,7890,7890,7890,7890,242
20250311,114200,757185810,7920,7920,7920,7920,0
20250311,114100,757185810,7920,7910,7930,7910,385
20250311,114000,754136790,7890,7890,7890,7890,130
20250311,113900,753111090,7910,7910,7910,7910,122
20250311,113800,752146070,7910,7910,7910,7910,19
20250311,113700,751995780,7910,7910,7910,7910,37
20250311,113600,751703110,7910,7910,7910,7910,0
20250311,113500,751703110,7910,7910,7910,7910,46
20250311,113400,751339250,7880,7880,7880,7880,0
20250311,113300,751339250,7880,7880,7880,7880,0
20250311,113200,751339250,7880,7880,7880,7880,0
20250311,113100,751339250,7880,7880,7880,7880,0
20250311,113000,751339250,7880,7880,7880,7870,8
20250311,112900,751276220,7880,7880,7890,7870,740
20250311,112800,745443060,7920,7920,7920,7920,60
20250311,112700,744967860,7895,7900,7900,7870,200
20250311,112600,743389940,7900,7900,7900,7900,157
20250311,112500,742149640,7900,7900,7900,7900,551
20250311,112400,737796740,7900,7900,7900,7900,0
20250311,112300,737796740,7900,7900,7900,7900,8
20250311,112200,737733540,7900,7900,7900,7900,50
20250311,112100,737338540,7910,7910,7910,7910,100
20250311,112000,736547540,7910,7910,7910,7910,200
20250311,111900,734965540,7910,7940,7940,7910,302
20250311,111800,732576660,7910,7910,7910,7910,563
20250311,111700,728123330,7910,7900,7910,7900,146
20250311,111600,726969730,7870,7900,7900,7870,1147
20250311,111500,717926130,7900,7900,7900,7900,15
20250311,111400,717807630,7900,7900,7900,7900,3
20250311,111300,717783930,7910,7910,7910,7910,0
20250311,111200,717783930,7910,7880,7910,7860,1593
20250311,111100,705203890,7860,7860,7860,7860,1
20250311,111000,705196030,7860,7860,7860,7860,0
20250311,110900,705196030,7860,7860,7860,7860,600
20250311,110800,700480030,7860,7860,7880,7860,2717
20250311,110700,679115950,7860,7850,7860,7850,1118
20250311,110600,670336290,7850,7850,7850,7850,0
20250311,110500,670336290,7850,7850,7850,7840,1144
20250311,110400,661360180,7850,7850,7850,7850,174
20250311,110300,659994280,7850,7850,7850,7850,100
20250311,110200,659209280,7850,7860,7860,7850,300
20250311,110100,656854270,7870,7870,7870,7870,68
20250311,110000,656319110,7860,7860,7860,7860,63
20250311,105900,655823930,7870,7870,7870,7870,65
20250311,105800,655312380,7860,7860,7860,7860,0
20250311,105700,655312380,7860,7860,7860,7860,133
20250311,105600,654267000,7860,7860,7860,7860,4
20250311,105500,654235560,7860,7850,7860,7850,305
20250311,105400,651838560,7850,7850,7850,7850,22
20250311,105300,651665860,7850,7850,7850,7850,98
20250311,105200,650896560,7850,7850,7850,7850,13
20250311,105100,650794510,7850,7850,7850,7850,10
20250311,105000,650716010,7850,7850,7850,7850,480
20250311,104900,646948010,7850,7850,7850,7850,248
20250311,104800,645001210,7860,7860,7860,7860,1
20250311,104700,644993350,7850,7855,7855,7850,48
20250311,104600,644616545,7860,7860,7860,7860,0
20250311,104500,644616545,7860,7860,7860,7860,2
20250311,104400,644600825,7860,7860,7860,7860,17
20250311,104300,644467205,7860,7860,7860,7860,0
20250311,104200,644467205,7860,7860,7860,7860,40
20250311,104100,644152805,7860,7860,7860,7860,11
20250311,104000,644066345,7860,7860,7860,7860,135
20250311,103900,643005245,7830,7860,7860,7830,135
20250311,103800,641946195,7860,7860,7860,7860,1
20250311,103700,641938335,7870,7870,7870,7870,0
20250311,103600,641938335,7870,7870,7870,7870,10
20250311,103500,641859635,7840,7840,7840,7840,53
20250311,103400,641444115,7860,7860,7860,7860,0
20250311,103300,641444115,7860,7860,7860,7860,4
20250311,103200,641412675,7860,7860,7860,7860,1
20250311,103100,641404815,7840,7840,7850,7840,817
20250311,103000,634999485,7840,7860,7860,7840,200
20250311,102900,633431465,7870,7870,7870,7870,1
20250311,102800,633423595,7840,7840,7870,7840,402
20250311,102700,630271885,7870,7840,7870,7840,240
20250311,102600,628383685,7840,7840,7840,7840,400
20250311,102500,625247685,7840,7850,7850,7840,732
20250311,102400,619508795,7840,7840,7840,7840,107
20250311,102300,618669915,7840,7870,7870,7840,461
20250311,102200,615055515,7870,7870,7870,7870,122
20250311,102100,614095375,7860,7860,7860,7860,0
20250311,102000,614095375,7860,7850,7860,7850,303
20250311,101900,611716375,7850,7845,7850,7840,31
20250311,101800,611473310,7850,7860,7860,7850,19
20250311,101700,611324120,7860,7860,7860,7860,1
20250311,101600,611316260,7830,7860,7860,7830,2498
20250311,101500,591756780,7840,7860,7860,7830,8852
20250311,101400,522393060,7870,7870,7870,7870,1
20250311,101300,522385190,7860,7860,7860,7860,326
20250311,101200,519822830,7870,7860,7870,7860,137
20250311,101100,518745340,7870,7870,7870,7870,0
20250311,101000,518745340,7870,7860,7870,7860,8
20250311,100900,518682420,7890,7890,7890,7890,165
20250311,100800,517380570,7890,7850,7890,7850,57
20250311,100700,516933080,7850,7850,7850,7850,0
20250311,100600,516933080,7850,7850,7890,7850,880
20250311,100500,510013440,7880,7880,7880,7850,1142
20250311,100400,501027730,7880,7880,7880,7880,1
20250311,100300,501019850,7870,7870,7870,7870,53
20250311,100200,500602740,7880,7880,7880,7880,9
20250311,100100,500531820,7880,7850,7880,7850,286
20250311,100000,498283690,7880,7870,7880,7850,251
20250311,095900,496313290,7890,7890,7890,7890,3
20250311,095800,496289620,7890,7890,7890,7890,0
20250311,095700,496289620,7890,7860,7890,7850,1166
20250311,095600,487133800,7890,7860,7890,7860,155
20250311,095500,485911660,7860,7890,7890,7860,601
20250311,095400,481187770,7860,7890,7890,7850,1474
20250311,095300,469598450,7890,7890,7890,7890,49
20250311,095200,469211840,7890,7890,7890,7890,302
20250311,095100,466829060,7890,7900,7900,7890,1177
20250311,095000,457532570,7940,7930,7940,7910,132
20250311,094900,456486220,7930,7920,7930,7920,9
20250311,094800,456414910,7920,7930,7950,7920,236
20250311,094700,454545750,7940,7950,7960,7940,8471
20250311,094600,387284620,7950,7930,7950,7930,1677
20250311,094500,373969150,7920,7940,7960,7920,185
20250311,094400,372499880,7940,7940,7940,7900,192
20250311,094300,370982170,7940,7940,7940,7920,225
20250311,094200,369200110,7940,7940,7940,7940,684
20250311,094100,363769150,7940,7930,7950,7920,1768
20250311,094000,349733560,7930,7920,7930,7920,12
20250311,093900,349638510,7940,7900,7940,7900,70
20250311,093800,349085380,7900,7880,7900,7880,1011
20250311,093700,341101780,7880,7880,7890,7880,51
20250311,093600,340699890,7890,7860,7890,7860,318
20250311,093500,338195340,7890,7870,7890,7870,426
20250311,093400,334834500,7870,7880,7880,7850,1899
20250311,093300,319900950,7870,7870,7870,7870,19
20250311,093200,319751420,7870,7890,7890,7860,160
20250311,093100,318490250,7890,7890,7940,7880,1545
20250311,093000,306264470,7890,7860,7890,7860,3075
20250311,092900,282075960,7860,7860,7860,7860,121
20250311,092800,281124900,7860,7860,7860,7860,2
20250311,092700,281109180,7840,7870,7870,7840,1032
20250311,092600,273008020,7850,7870,7870,7850,249
20250311,092500,271053170,7870,7850,7870,7850,1660
20250311,092400,257990160,7870,7870,7870,7850,819
20250311,092300,251554910,7850,7850,7870,7840,85
20250311,092200,250887650,7850,7850,7870,7850,401
20250311,092100,247737800,7870,7870,7870,7870,27
20250311,092000,247525310,7870,7860,7870,7850,681
20250311,091900,242172820,7870,7860,7870,7850,1310
20250311,091800,231886190,7870,7860,7885,7860,908
20250311,091700,224739060,7850,7900,7900,7850,2004
20250311,091600,208975810,7890,7900,7900,7890,33
20250311,091500,208715420,7900,7920,7920,7890,1265
20250311,091400,198724720,7920,7910,7920,7890,462
20250311,091300,195076030,7920,7950,7950,7910,23
20250311,091200,194893650,7950,7920,7950,7920,102
20250311,091100,194085780,7950,7900,7950,7880,1130
20250311,091000,185169170,7900,7900,7900,7900,1566
20250311,090900,172797770,7900,7900,7900,7880,827
20250311,090800,166272625,7900,7870,7900,7850,2292
20250311,090700,148228635,7870,7870,7870,7870,73
20250311,090600,147654125,7870,7880,7890,7840,1842
20250311,090500,133180515,7880,7875,7880,7860,2785
20250311,090400,111261330,7880,7880,7880,7850,550
20250311,090300,106933350,7880,7840,7880,7810,1323
20250311,090200,96567090,7840,7770,7840,7760,1091
20250311,090100,88032950,7790,7870,7870,7760,5085
20250311,090000,48398460,7870,7900,7900,7800,6133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202000 1087205400 7970 7970 7970 7970 3789
3 20250311 201900 1087205400 7970 7970 7970 7970 0
4 20250311 201800 1087205400 7970 7970 7970 7970 0
5 20250311 201700 1087205400 7970 7970 7970 7970 0
6 20250311 201600 1087205400 7970 7970 7970 7970 0
7 20250311 201500 1087205400 7970 7970 7970 7970 0
8 20250311 201400 1087205400 7970 7970 7970 7970 0
9 20250311 201300 1087205400 7970 7970 7970 7970 0
10 20250311 201200 1087205400 7970 7970 7970 7970 0
11 20250311 201100 1087205400 7970 7970 7970 7970 0
12 20250311 201000 1087205400 7970 7970 7970 7970 0
13 20250311 200900 1087205400 7970 7970 7970 7970 0
14 20250311 200800 1087205400 7970 7970 7970 7970 0
15 20250311 200700 1087205400 7970 7970 7970 7970 0
16 20250311 200600 1087205400 7970 7970 7970 7970 0
17 20250311 200500 1087205400 7970 7970 7970 7970 0
18 20250311 200400 1087205400 7970 7970 7970 7970 0
19 20250311 200300 1087205400 7970 7970 7970 7970 0
20 20250311 200200 1087205400 7970 7970 7970 7970 0
21 20250311 200100 1087205400 7970 7970 7970 7970 0
22 20250311 200000 1087205400 7970 7970 7970 7970 0
23 20250311 195900 1087205400 7970 7970 7970 7970 0
24 20250311 195800 1087205400 7970 7970 7970 7970 0
25 20250311 195700 1087205400 7970 7970 7970 7970 0
26 20250311 195600 1087205400 7970 7970 7970 7970 0
27 20250311 195500 1087205400 7970 7970 7970 7970 0
28 20250311 195400 1087205400 7970 7970 7970 7970 0
29 20250311 195300 1087205400 7970 7970 7970 7970 0
30 20250311 195200 1087205400 7970 7970 7970 7970 0
31 20250311 195100 1087205400 7970 7970 7970 7970 0
32 20250311 195000 1087205400 7970 7970 7970 7970 3789
33 20250311 194900 1087205400 7970 7970 7970 7970 0
34 20250311 194800 1087205400 7970 7970 7970 7970 0
35 20250311 194700 1087205400 7970 7970 7970 7970 0
36 20250311 194600 1087205400 7970 7970 7970 7970 0
37 20250311 194500 1087205400 7970 7970 7970 7970 0
38 20250311 194400 1087205400 7970 7970 7970 7970 0
39 20250311 194300 1087205400 7970 7970 7970 7970 0
40 20250311 194200 1087205400 7970 7970 7970 7970 0
41 20250311 194100 1087205400 7970 7970 7970 7970 0
42 20250311 194000 1087205400 7970 7970 7970 7970 0
43 20250311 193900 1087205400 7970 7970 7970 7970 0
44 20250311 193800 1087205400 7970 7970 7970 7970 0
45 20250311 193700 1087205400 7970 7970 7970 7970 0
46 20250311 193600 1087205400 7970 7970 7970 7970 0
47 20250311 193500 1087205400 7970 7970 7970 7970 0
48 20250311 193400 1087205400 7970 7970 7970 7970 0
49 20250311 193300 1087205400 7970 7970 7970 7970 0
50 20250311 193200 1087205400 7970 7970 7970 7970 0
51 20250311 193100 1087205400 7970 7970 7970 7970 0
52 20250311 193000 1087205400 7970 7970 7970 7970 0
53 20250311 192900 1087205400 7970 7970 7970 7970 0
54 20250311 192800 1087205400 7970 7970 7970 7970 0
55 20250311 192700 1087205400 7970 7970 7970 7970 0
56 20250311 192600 1087205400 7970 7970 7970 7970 0
57 20250311 192500 1087205400 7970 7970 7970 7970 0
58 20250311 192400 1087205400 7970 7970 7970 7970 0
59 20250311 192300 1087205400 7970 7970 7970 7970 0
60 20250311 192200 1087205400 7970 7970 7970 7970 0
61 20250311 192100 1087205400 7970 7970 7970 7970 0
62 20250311 192000 1087205400 7970 7970 7970 7970 3789
63 20250311 191900 1087205400 7970 7970 7970 7970 0
64 20250311 191800 1087205400 7970 7970 7970 7970 0
65 20250311 191700 1087205400 7970 7970 7970 7970 0
66 20250311 191600 1087205400 7970 7970 7970 7970 0
67 20250311 191500 1087205400 7970 7970 7970 7970 0
68 20250311 191400 1087205400 7970 7970 7970 7970 0
69 20250311 191300 1087205400 7970 7970 7970 7970 0
70 20250311 191200 1087205400 7970 7970 7970 7970 0
71 20250311 191100 1087205400 7970 7970 7970 7970 0
72 20250311 191000 1087205400 7970 7970 7970 7970 0
73 20250311 190900 1087205400 7970 7970 7970 7970 0
74 20250311 190800 1087205400 7970 7970 7970 7970 0
75 20250311 190700 1087205400 7970 7970 7970 7970 0
76 20250311 190600 1087205400 7970 7970 7970 7970 0
77 20250311 190500 1087205400 7970 7970 7970 7970 0
78 20250311 190400 1087205400 7970 7970 7970 7970 0
79 20250311 190300 1087205400 7970 7970 7970 7970 0
80 20250311 190200 1087205400 7970 7970 7970 7970 0
81 20250311 190100 1087205400 7970 7970 7970 7970 0
82 20250311 190000 1087205400 7970 7970 7970 7970 0
83 20250311 185900 1087205400 7970 7970 7970 7970 0
84 20250311 185800 1087205400 7970 7970 7970 7970 0
85 20250311 185700 1087205400 7970 7970 7970 7970 0
86 20250311 185600 1087205400 7970 7970 7970 7970 0
87 20250311 185500 1087205400 7970 7970 7970 7970 0
88 20250311 185400 1087205400 7970 7970 7970 7970 0
89 20250311 185300 1087205400 7970 7970 7970 7970 0
90 20250311 185200 1087205400 7970 7970 7970 7970 0
91 20250311 185100 1087205400 7970 7970 7970 7970 0
92 20250311 185000 1087205400 7970 7970 7970 7970 3789
93 20250311 184900 1087205400 7970 7970 7970 7970 0
94 20250311 184800 1087205400 7970 7970 7970 7970 0
95 20250311 184700 1087205400 7970 7970 7970 7970 0
96 20250311 184600 1087205400 7970 7970 7970 7970 0
97 20250311 184500 1087205400 7970 7970 7970 7970 0
98 20250311 184400 1087205400 7970 7970 7970 7970 0
99 20250311 184300 1087205400 7970 7970 7970 7970 0
100 20250311 184200 1087205400 7970 7970 7970 7970 0
101 20250311 184100 1087205400 7970 7970 7970 7970 0
102 20250311 184000 1087205400 7970 7970 7970 7970 0
103 20250311 183900 1087205400 7970 7970 7970 7970 0
104 20250311 183800 1087205400 7970 7970 7970 7970 0
105 20250311 183700 1087205400 7970 7970 7970 7970 0
106 20250311 183600 1087205400 7970 7970 7970 7970 0
107 20250311 183500 1087205400 7970 7970 7970 7970 0
108 20250311 183400 1087205400 7970 7970 7970 7970 0
109 20250311 183300 1087205400 7970 7970 7970 7970 0
110 20250311 183200 1087205400 7970 7970 7970 7970 0
111 20250311 183100 1087205400 7970 7970 7970 7970 0
112 20250311 183000 1087205400 7970 7970 7970 7970 0
113 20250311 182900 1087205400 7970 7970 7970 7970 0
114 20250311 182800 1087205400 7970 7970 7970 7970 0
115 20250311 182700 1087205400 7970 7970 7970 7970 0
116 20250311 182600 1087205400 7970 7970 7970 7970 0
117 20250311 182500 1087205400 7970 7970 7970 7970 0
118 20250311 182400 1087205400 7970 7970 7970 7970 0
119 20250311 182300 1087205400 7970 7970 7970 7970 0
120 20250311 182200 1087205400 7970 7970 7970 7970 0
121 20250311 182100 1087205400 7970 7970 7970 7970 0
122 20250311 182000 1087205400 7970 7970 7970 7970 3789
123 20250311 181900 1087205400 7970 7970 7970 7970 0
124 20250311 181800 1087205400 7970 7970 7970 7970 0
125 20250311 181700 1087205400 7970 7970 7970 7970 0
126 20250311 181600 1087205400 7970 7970 7970 7970 0
127 20250311 181500 1087205400 7970 7970 7970 7970 0
128 20250311 181400 1087205400 7970 7970 7970 7970 0
129 20250311 181300 1087205400 7970 7970 7970 7970 0
130 20250311 181200 1087205400 7970 7970 7970 7970 0
131 20250311 181100 1087205400 7970 7970 7970 7970 0
132 20250311 181000 1087205400 7970 7970 7970 7970 0
133 20250311 180900 1087205400 7970 7970 7970 7970 0
134 20250311 180800 1087205400 7970 7970 7970 7970 0
135 20250311 180700 1087205400 7970 7970 7970 7970 0
136 20250311 180600 1087205400 7970 7970 7970 7970 0
137 20250311 180500 1087205400 7970 7970 7970 7970 0
138 20250311 180400 1087205400 7970 7970 7970 7970 0
139 20250311 180300 1087205400 7970 7970 7970 7970 0
140 20250311 180200 1087205400 7970 7970 7970 7970 0
141 20250311 180100 1087205400 7970 7970 7970 7970 0
142 20250311 180000 1087205400 7970 7970 7970 7970 0
143 20250311 175900 1087205400 7970 7970 7970 7970 0
144 20250311 175800 1087205400 7970 7970 7970 7970 0
145 20250311 175700 1087205400 7970 7970 7970 7970 0
146 20250311 175600 1087205400 7970 7970 7970 7970 0
147 20250311 175500 1087205400 7970 7970 7970 7970 0
148 20250311 175400 1087205400 7970 7970 7970 7970 0
149 20250311 175300 1087205400 7970 7970 7970 7970 0
150 20250311 175200 1087205400 7970 7970 7970 7970 0
151 20250311 175100 1087205400 7970 7970 7970 7970 0
152 20250311 175000 1087205400 7970 7970 7970 7970 3789
153 20250311 174900 1087205400 7970 7970 7970 7970 0
154 20250311 174800 1087205400 7970 7970 7970 7970 0
155 20250311 174700 1087205400 7970 7970 7970 7970 0
156 20250311 174600 1087205400 7970 7970 7970 7970 0
157 20250311 174500 1087205400 7970 7970 7970 7970 0
158 20250311 174400 1087205400 7970 7970 7970 7970 0
159 20250311 174300 1087205400 7970 7970 7970 7970 0
160 20250311 174200 1087205400 7970 7970 7970 7970 0
161 20250311 174100 1087205400 7970 7970 7970 7970 0
162 20250311 174000 1087205400 7970 7970 7970 7970 0
163 20250311 173900 1087205400 7970 7970 7970 7970 0
164 20250311 173800 1087205400 7970 7970 7970 7970 0
165 20250311 173700 1087205400 7970 7970 7970 7970 0
166 20250311 173600 1087205400 7970 7970 7970 7970 0
167 20250311 173500 1087205400 7970 7970 7970 7970 0
168 20250311 173400 1087205400 7970 7970 7970 7970 0
169 20250311 173300 1087205400 7970 7970 7970 7970 0
170 20250311 173200 1087205400 7970 7970 7970 7970 0
171 20250311 173100 1087205400 7970 7970 7970 7970 0
172 20250311 173000 1087205400 7970 7970 7970 7970 0
173 20250311 172900 1087205400 7970 7970 7970 7970 0
174 20250311 172800 1087205400 7970 7970 7970 7970 0
175 20250311 172700 1087205400 7970 7970 7970 7970 0
176 20250311 172600 1087205400 7970 7970 7970 7970 0
177 20250311 172500 1087205400 7970 7970 7970 7970 0
178 20250311 172400 1087205400 7970 7970 7970 7970 0
179 20250311 172300 1087205400 7970 7970 7970 7970 0
180 20250311 172200 1087205400 7970 7970 7970 7970 0
181 20250311 172100 1087205400 7970 7970 7970 7970 0
182 20250311 172000 1087205400 7970 7970 7970 7970 3789
183 20250311 171900 1087205400 7970 7970 7970 7970 0
184 20250311 171800 1087205400 7970 7970 7970 7970 0
185 20250311 171700 1087205400 7970 7970 7970 7970 0
186 20250311 171600 1087205400 7970 7970 7970 7970 0
187 20250311 171500 1087205400 7970 7970 7970 7970 0
188 20250311 171400 1087205400 7970 7970 7970 7970 0
189 20250311 171300 1087205400 7970 7970 7970 7970 0
190 20250311 171200 1087205400 7970 7970 7970 7970 0
191 20250311 171100 1087205400 7970 7970 7970 7970 0
192 20250311 171000 1087205400 7970 7970 7970 7970 0
193 20250311 170900 1087205400 7970 7970 7970 7970 0
194 20250311 170800 1087205400 7970 7970 7970 7970 0
195 20250311 170700 1087205400 7970 7970 7970 7970 0
196 20250311 170600 1087205400 7970 7970 7970 7970 0
197 20250311 170500 1087205400 7970 7970 7970 7970 0
198 20250311 170400 1087205400 7970 7970 7970 7970 0
199 20250311 170300 1087205400 7970 7970 7970 7970 0
200 20250311 170200 1087205400 7970 7970 7970 7970 0
201 20250311 170100 1087205400 7970 7970 7970 7970 0
202 20250311 170000 1087205400 7970 7970 7970 7970 0
203 20250311 165900 1087205400 7970 7970 7970 7970 0
204 20250311 165800 1087205400 7970 7970 7970 7970 0
205 20250311 165700 1087205400 7970 7970 7970 7970 0
206 20250311 165600 1087205400 7970 7970 7970 7970 0
207 20250311 165500 1087205400 7970 7970 7970 7970 0
208 20250311 165400 1087205400 7970 7970 7970 7970 0
209 20250311 165300 1087205400 7970 7970 7970 7970 0
210 20250311 165200 1087205400 7970 7970 7970 7970 0
211 20250311 165100 1087205400 7970 7970 7970 7970 0
212 20250311 165000 1087205400 7970 7970 7970 7970 3789
213 20250311 164900 1087205400 7970 7970 7970 7970 0
214 20250311 164800 1087205400 7970 7970 7970 7970 0
215 20250311 164700 1087205400 7970 7970 7970 7970 0
216 20250311 164600 1087205400 7970 7970 7970 7970 0
217 20250311 164500 1087205400 7970 7970 7970 7970 0
218 20250311 164400 1087205400 7970 7970 7970 7970 0
219 20250311 164300 1087205400 7970 7970 7970 7970 0
220 20250311 164200 1087205400 7970 7970 7970 7970 0
221 20250311 164100 1087205400 7970 7970 7970 7970 0
222 20250311 164000 1087205400 7970 7970 7970 7970 0
223 20250311 163900 1087205400 7970 7970 7970 7970 0
224 20250311 163800 1087205400 7970 7970 7970 7970 0
225 20250311 163700 1087205400 7970 7970 7970 7970 0
226 20250311 163600 1087205400 7970 7970 7970 7970 0
227 20250311 163500 1087205400 7970 7970 7970 7970 0
228 20250311 163400 1087205400 7970 7970 7970 7970 0
229 20250311 163300 1087205400 7970 7970 7970 7970 0
230 20250311 163200 1087205400 7970 7970 7970 7970 0
231 20250311 163100 1087205400 7970 7970 7970 7970 0
232 20250311 163000 1087205400 7970 7970 7970 7970 0
233 20250311 162900 1087205400 7970 7970 7970 7970 0
234 20250311 162800 1087205400 7970 7970 7970 7970 0
235 20250311 162700 1087205400 7970 7970 7970 7970 0
236 20250311 162600 1087205400 7970 7970 7970 7970 0
237 20250311 162500 1087205400 7970 7970 7970 7970 0
238 20250311 162400 1087205400 7970 7970 7970 7970 0
239 20250311 162300 1087205400 7970 7970 7970 7970 0
240 20250311 162200 1087205400 7970 7970 7970 7970 0
241 20250311 162100 1087205400 7970 7970 7970 7970 0
242 20250311 162000 1087205400 7970 7970 7970 7970 3789
243 20250311 161900 1087205400 7970 7970 7970 7970 0
244 20250311 161800 1087205400 7970 7970 7970 7970 0
245 20250311 161700 1087205400 7970 7970 7970 7970 0
246 20250311 161600 1087205400 7970 7970 7970 7970 0
247 20250311 161500 1087205400 7970 7970 7970 7970 0
248 20250311 161400 1087205400 7970 7970 7970 7970 0
249 20250311 161300 1087205400 7970 7970 7970 7970 0
250 20250311 161200 1087205400 7970 7970 7970 7970 0
251 20250311 161100 1087205400 7970 7970 7970 7970 0
252 20250311 161000 1087205400 7970 7970 7970 7970 0
253 20250311 160900 1087205400 7970 7970 7970 7970 0
254 20250311 160800 1087205400 7970 7970 7970 7970 0
255 20250311 160700 1087205400 7970 7970 7970 7970 0
256 20250311 160600 1087205400 7970 7970 7970 7970 0
257 20250311 160500 1087205400 7970 7970 7970 7970 0
258 20250311 160400 1087205400 7970 7970 7970 7970 0
259 20250311 160300 1087205400 7970 7970 7970 7970 0
260 20250311 160200 1087205400 7970 7970 7970 7970 0
261 20250311 160100 1087205400 7970 7970 7970 7970 0
262 20250311 160000 1087205400 7970 7970 7970 7970 0
263 20250311 155900 1087205400 7970 7970 7970 7970 0
264 20250311 155800 1087205400 7970 7970 7970 7970 0
265 20250311 155700 1087205400 7970 7970 7970 7970 0
266 20250311 155600 1087205400 7970 7970 7970 7970 0
267 20250311 155500 1087205400 7970 7970 7970 7970 0
268 20250311 155400 1087205400 7970 7970 7970 7970 0
269 20250311 155300 1087205400 7970 7970 7970 7970 0
270 20250311 155200 1087205400 7970 7970 7970 7970 0
271 20250311 155100 1087205400 7970 7970 7970 7970 0
272 20250311 155000 1087205400 7970 7970 7970 7970 3789
273 20250311 154900 1087205400 7970 7970 7970 7970 0
274 20250311 154800 1087205400 7970 7970 7970 7970 0
275 20250311 154700 1087205400 7970 7970 7970 7970 0
276 20250311 154600 1087205400 7970 7970 7970 7970 0
277 20250311 154500 1087205400 7970 7970 7970 7970 0
278 20250311 154400 1087205400 7970 7970 7970 7970 0
279 20250311 154300 1087205400 7970 7970 7970 7970 0
280 20250311 154200 1087205400 7970 7970 7970 7970 0
281 20250311 154100 1087205400 7970 7970 7970 7970 0
282 20250311 154000 1087205400 7970 7970 7970 7970 0
283 20250311 153900 1087205400 7970 7970 7970 7970 0
284 20250311 153800 1087205400 7970 7970 7970 7970 0
285 20250311 153700 1087205400 7970 7970 7970 7970 0
286 20250311 153600 1087205400 7970 7970 7970 7970 0
287 20250311 153500 1087205400 7970 7970 7970 7970 0
288 20250311 153400 1087205400 7970 7970 7970 7970 0
289 20250311 153300 1087205400 7970 7970 7970 7970 0
290 20250311 153200 1087205400 7970 7970 7970 7970 0
291 20250311 153100 1087205400 7970 7970 7970 7970 0
292 20250311 153000 1087205400 7970 7970 7970 7970 3789
293 20250311 152900 1057007070 7940 7940 7940 7940 0
294 20250311 152800 1057007070 7940 7940 7940 7940 0
295 20250311 152700 1057007070 7940 7940 7940 7940 0
296 20250311 152600 1057007070 7940 7940 7940 7940 0
297 20250311 152500 1057007070 7940 7940 7940 7940 0
298 20250311 152400 1057007070 7940 7940 7940 7940 0
299 20250311 152300 1057007070 7940 7940 7940 7940 0
300 20250311 152200 1057007070 7940 7940 7940 7940 0
301 20250311 152100 1057007070 7940 7940 7940 7940 0
302 20250311 152000 1057007070 7940 7940 7940 7940 0
303 20250311 151900 1057007070 7940 7910 7940 7910 1267
304 20250311 151800 1046955810 7930 7935 7935 7930 1053
305 20250311 151700 1038605495 7940 7950 7950 7900 1344
306 20250311 151600 1027966755 7950 7940 7950 7940 379
307 20250311 151500 1024953805 7950 7940 7950 7940 144
308 20250311 151400 1023810235 7950 7940 7950 7940 594
309 20250311 151300 1019093375 7940 7930 7940 7930 1109
310 20250311 151200 1010297095 7920 7920 7920 7920 391
311 20250311 151100 1007200375 7910 7900 7910 7900 1694
312 20250311 151000 993804095 7900 7900 7900 7900 0
313 20250311 150900 993804095 7900 7900 7900 7900 0
314 20250311 150800 993804095 7900 7900 7900 7900 0
315 20250311 150700 993804095 7900 7910 7910 7900 650
316 20250311 150600 988667085 7900 7910 7910 7900 171
317 20250311 150500 987316175 7900 7910 7910 7900 223
318 20250311 150400 985553745 7910 7900 7910 7900 142
319 20250311 150300 984431525 7910 7910 7910 7910 532
320 20250311 150200 980223405 7910 7910 7910 7910 0
321 20250311 150100 980223405 7910 7910 7910 7910 202
322 20250311 150000 978625585 7910 7900 7910 7890 73
323 20250311 145900 978048465 7910 7910 7910 7890 22
324 20250311 145800 977874635 7900 7900 7900 7900 1267
325 20250311 145700 967865335 7910 7910 7910 7910 210
326 20250311 145600 966204235 7910 7910 7910 7910 25
327 20250311 145500 966006485 7910 7910 7910 7910 200
328 20250311 145400 964424485 7910 7910 7910 7910 0
329 20250311 145300 964424485 7910 7910 7910 7910 0
330 20250311 145200 964424485 7910 7910 7910 7910 100
331 20250311 145100 963633485 7920 7900 7920 7900 11
332 20250311 145000 963546565 7910 7910 7910 7910 0
333 20250311 144900 963546565 7910 7910 7920 7910 115
334 20250311 144800 962636905 7920 7920 7920 7920 0
335 20250311 144700 962636905 7920 7920 7920 7920 0
336 20250311 144600 962636905 7920 7920 7920 7920 0
337 20250311 144500 962636905 7920 7920 7920 7920 0
338 20250311 144400 962636905 7920 7930 7930 7920 2
339 20250311 144300 962621055 7930 7890 7930 7890 305
340 20250311 144200 960213025 7900 7890 7900 7890 1002
341 20250311 144100 952307225 7900 7900 7900 7900 211
342 20250311 144000 950640325 7900 7900 7900 7900 1300
343 20250311 143900 940370325 7930 7930 7930 7930 0
344 20250311 143800 940370325 7930 7930 7930 7930 0
345 20250311 143700 940370325 7930 7930 7930 7930 1
346 20250311 143600 940362395 7900 7900 7900 7900 0
347 20250311 143500 940362395 7900 7900 7900 7900 5
348 20250311 143400 940322895 7900 7900 7900 7900 0
349 20250311 143300 940322895 7900 7900 7900 7900 10
350 20250311 143200 940243895 7900 7900 7900 7900 100
351 20250311 143100 939453895 7900 7900 7900 7900 0
352 20250311 143000 939453895 7900 7910 7910 7900 199
353 20250311 142900 937880805 7900 7900 7900 7900 0
354 20250311 142800 937880805 7900 7900 7900 7900 392
355 20250311 142700 934784005 7910 7910 7910 7910 3
356 20250311 142600 934760275 7900 7900 7900 7900 0
357 20250311 142500 934760275 7900 7900 7900 7900 0
358 20250311 142400 934760275 7900 7900 7900 7900 0
359 20250311 142300 934760275 7900 7900 7900 7900 0
360 20250311 142200 934760275 7900 7910 7910 7900 587
361 20250311 142100 930119085 7930 7920 7930 7920 2
362 20250311 142000 930103235 7910 7930 7930 7910 126
363 20250311 141900 929106555 7930 7930 7940 7930 1500
364 20250311 141800 917210605 7930 7910 7930 7910 1596
365 20250311 141700 904564325 7930 7930 7930 7930 1
366 20250311 141600 904556395 7900 7900 7900 7900 0
367 20250311 141500 904556395 7900 7900 7900 7900 0
368 20250311 141400 904556395 7900 7900 7900 7900 0
369 20250311 141300 904556395 7900 7900 7900 7900 0
370 20250311 141200 904556395 7900 7900 7900 7900 98
371 20250311 141100 903782195 7900 7900 7900 7900 49
372 20250311 141000 903395095 7930 7930 7930 7930 1
373 20250311 140900 903387165 7900 7900 7910 7900 351
374 20250311 140800 900614165 7930 7910 7930 7910 42
375 20250311 140700 900281925 7940 7940 7940 7940 0
376 20250311 140600 900281925 7940 7940 7940 7940 0
377 20250311 140500 900281925 7940 7940 7940 7940 0
378 20250311 140400 900281925 7940 7940 7940 7940 1
379 20250311 140300 900273985 7910 7910 7910 7910 0
380 20250311 140200 900273985 7910 7910 7910 7910 500
381 20250311 140100 896318985 7940 7940 7940 7940 1
382 20250311 140000 896311045 7910 7910 7940 7910 443
383 20250311 135900 892806885 7910 7910 7910 7910 0
384 20250311 135800 892806885 7910 7910 7910 7910 246
385 20250311 135700 890861025 7900 7900 7900 7900 0
386 20250311 135600 890861025 7900 7900 7910 7900 234
387 20250311 135500 889012345 7900 7920 7920 7900 2300
388 20250311 135400 870837725 7930 7930 7930 7930 18
389 20250311 135300 870694985 7950 7930 7950 7900 1055
390 20250311 135200 862337995 7940 7950 7950 7940 152
391 20250311 135100 861129615 7950 7950 7950 7950 0
392 20250311 135000 861129615 7950 7950 7950 7950 100
393 20250311 134900 860334615 7950 7950 7950 7950 488
394 20250311 134800 856455015 7930 7930 7930 7930 0
395 20250311 134700 856455015 7930 7930 7930 7930 0
396 20250311 134600 856455015 7930 7930 7930 7930 0
397 20250311 134500 856455015 7930 7930 7930 7930 0
398 20250311 134400 856455015 7930 7940 7940 7930 22
399 20250311 134300 856280355 7940 7940 7940 7940 0
400 20250311 134200 856280355 7940 7940 7940 7940 11
401 20250311 134100 856193015 7940 7940 7940 7940 0
402 20250311 134000 856193015 7940 7940 7940 7940 0
403 20250311 133900 856193015 7940 7940 7940 7940 10
404 20250311 133800 856113615 7940 7940 7940 7940 9
405 20250311 133700 856042155 7940 7940 7940 7940 570
406 20250311 133600 851516355 7950 7950 7950 7950 3
407 20250311 133500 851492505 7950 7950 7950 7950 0
408 20250311 133400 851492505 7950 7950 7950 7950 100
409 20250311 133300 850697505 7950 7950 7950 7950 0
410 20250311 133200 850697505 7950 7940 7950 7940 211
411 20250311 133100 849021165 7940 7940 7940 7940 2
412 20250311 133000 849005285 7930 7930 7930 7930 3
413 20250311 132900 848981495 7930 7930 7930 7930 0
414 20250311 132800 848981495 7930 7930 7930 7930 30
415 20250311 132700 848743595 7930 7930 7930 7930 1
416 20250311 132600 848735665 7930 7930 7930 7930 0
417 20250311 132500 848735665 7930 7930 7930 7930 7
418 20250311 132400 848680155 7920 7920 7920 7920 34
419 20250311 132300 848410875 7930 7930 7930 7930 1
420 20250311 132200 848402945 7930 7930 7930 7930 76
421 20250311 132100 847800265 7930 7930 7930 7930 0
422 20250311 132000 847800265 7930 7930 7930 7930 1
423 20250311 131900 847792335 7900 7900 7900 7900 0
424 20250311 131800 847792335 7900 7900 7900 7900 0
425 20250311 131700 847792335 7900 7900 7900 7900 0
426 20250311 131600 847792335 7900 7900 7900 7900 60
427 20250311 131500 847318335 7930 7930 7930 7930 1
428 20250311 131400 847310405 7930 7930 7930 7930 0
429 20250311 131300 847310405 7930 7930 7930 7930 0
430 20250311 131200 847310405 7930 7930 7930 7930 0
431 20250311 131100 847310405 7930 7930 7930 7920 102
432 20250311 131000 846501555 7930 7930 7930 7930 1
433 20250311 130900 846493625 7900 7900 7900 7900 0
434 20250311 130800 846493625 7900 7900 7900 7900 86
435 20250311 130700 845814225 7905 7905 7905 7905 1
436 20250311 130600 845806320 7890 7890 7890 7890 154
437 20250311 130500 844591260 7890 7890 7890 7885 3
438 20250311 130400 844567595 7890 7890 7890 7890 201
439 20250311 130300 842981705 7890 7900 7900 7890 1143
440 20250311 130200 833958415 7920 7920 7920 7920 0
441 20250311 130100 833958415 7920 7920 7920 7920 1
442 20250311 130000 833950495 7890 7890 7890 7890 1
443 20250311 125900 833942605 7920 7920 7920 7920 0
444 20250311 125800 833942605 7920 7920 7920 7920 0
445 20250311 125700 833942605 7920 7920 7920 7920 0
446 20250311 125600 833942605 7920 7920 7920 7920 20
447 20250311 125500 833784205 7920 7920 7920 7920 10
448 20250311 125400 833705005 7920 7920 7920 7920 0
449 20250311 125300 833705005 7920 7920 7920 7920 0
450 20250311 125200 833705005 7920 7920 7920 7920 0
451 20250311 125100 833705005 7920 7920 7920 7920 2
452 20250311 125000 833689165 7920 7920 7920 7920 0
453 20250311 124900 833689165 7920 7890 7920 7890 586
454 20250311 124800 829065595 7900 7920 7920 7900 22
455 20250311 124700 828891735 7920 7920 7920 7920 5
456 20250311 124600 828852135 7920 7920 7920 7920 12
457 20250311 124500 828757095 7890 7890 7890 7890 0
458 20250311 124400 828757095 7890 7890 7890 7890 0
459 20250311 124300 828757095 7890 7930 7930 7890 51
460 20250311 124200 828354555 7900 7900 7900 7900 100
461 20250311 124100 827564555 7900 7900 7900 7900 1
462 20250311 124000 827556655 7900 7910 7910 7900 261
463 20250311 123900 825494615 7930 7930 7930 7930 38
464 20250311 123800 825193275 7930 7930 7930 7930 50
465 20250311 123700 824796775 7930 7930 7930 7930 2
466 20250311 123600 824780915 7930 7930 7930 7930 2
467 20250311 123500 824765055 7910 7920 7920 7910 30
468 20250311 123400 824527575 7930 7930 7930 7930 1
469 20250311 123300 824519645 7930 7930 7930 7930 0
470 20250311 123200 824519645 7930 7930 7930 7930 68
471 20250311 123100 823980405 7940 7940 7940 7940 0
472 20250311 123000 823980405 7940 7940 7940 7940 159
473 20250311 122900 822717945 7970 7940 7970 7940 258
474 20250311 122800 820669185 7970 7960 7970 7940 744
475 20250311 122700 814757925 7960 7960 7960 7960 8
476 20250311 122600 814694245 7960 7940 7970 7940 456
477 20250311 122500 811071435 7940 7940 7940 7940 80
478 20250311 122400 810436235 7940 7940 7940 7940 307
479 20250311 122300 807998655 7940 7940 7940 7940 150
480 20250311 122200 806807655 7960 7950 7960 7950 294
481 20250311 122100 804467905 7950 7950 7950 7950 12
482 20250311 122000 804372505 7950 7920 7950 7920 354
483 20250311 121900 801561205 7920 7920 7950 7920 1353
484 20250311 121800 790827895 7940 7940 7940 7940 50
485 20250311 121700 790430895 7940 7940 7940 7940 167
486 20250311 121600 789104915 7940 7930 7940 7930 110
487 20250311 121500 788231615 7930 7930 7930 7930 500
488 20250311 121400 784266615 7950 7950 7950 7950 0
489 20250311 121300 784266615 7950 7940 7950 7940 352
490 20250311 121200 781471715 7940 7940 7940 7940 0
491 20250311 121100 781471715 7940 7940 7940 7940 0
492 20250311 121000 781471715 7940 7920 7940 7920 451
493 20250311 120900 777899775 7930 7920 7930 7920 219
494 20250311 120800 776163115 7930 7930 7930 7930 50
495 20250311 120700 775766615 7930 7930 7930 7930 6
496 20250311 120600 775719035 7930 7920 7930 7920 430
497 20250311 120500 772313025 7920 7920 7920 7920 6
498 20250311 120400 772265505 7910 7910 7910 7910 0
499 20250311 120300 772265505 7910 7910 7910 7910 7
500 20250311 120200 772210135 7910 7910 7910 7910 50
501 20250311 120100 771814635 7920 7910 7920 7910 101
502 20250311 120000 771015715 7920 7920 7920 7920 2
503 20250311 115900 770999875 7920 7920 7920 7920 0
504 20250311 115800 770999875 7920 7920 7920 7920 0
505 20250311 115700 770999875 7920 7920 7920 7920 2
506 20250311 115600 770984035 7920 7920 7920 7920 0
507 20250311 115500 770984035 7920 7925 7925 7920 101
508 20250311 115400 770184110 7930 7930 7930 7930 162
509 20250311 115300 768899450 7910 7920 7920 7910 150
510 20250311 115200 767712940 7920 7920 7920 7920 568
511 20250311 115100 763214380 7920 7920 7920 7920 0
512 20250311 115000 763214380 7920 7910 7920 7910 212
513 20250311 114900 761536420 7910 7910 7910 7910 1
514 20250311 114800 761528510 7910 7910 7910 7910 4
515 20250311 114700 761496870 7920 7920 7920 7920 0
516 20250311 114600 761496870 7920 7920 7920 7920 0
517 20250311 114500 761496870 7920 7920 7920 7920 103
518 20250311 114400 760681110 7920 7890 7920 7890 201
519 20250311 114300 759095190 7890 7890 7890 7890 242
520 20250311 114200 757185810 7920 7920 7920 7920 0
521 20250311 114100 757185810 7920 7910 7930 7910 385
522 20250311 114000 754136790 7890 7890 7890 7890 130
523 20250311 113900 753111090 7910 7910 7910 7910 122
524 20250311 113800 752146070 7910 7910 7910 7910 19
525 20250311 113700 751995780 7910 7910 7910 7910 37
526 20250311 113600 751703110 7910 7910 7910 7910 0
527 20250311 113500 751703110 7910 7910 7910 7910 46
528 20250311 113400 751339250 7880 7880 7880 7880 0
529 20250311 113300 751339250 7880 7880 7880 7880 0
530 20250311 113200 751339250 7880 7880 7880 7880 0
531 20250311 113100 751339250 7880 7880 7880 7880 0
532 20250311 113000 751339250 7880 7880 7880 7870 8
533 20250311 112900 751276220 7880 7880 7890 7870 740
534 20250311 112800 745443060 7920 7920 7920 7920 60
535 20250311 112700 744967860 7895 7900 7900 7870 200
536 20250311 112600 743389940 7900 7900 7900 7900 157
537 20250311 112500 742149640 7900 7900 7900 7900 551
538 20250311 112400 737796740 7900 7900 7900 7900 0
539 20250311 112300 737796740 7900 7900 7900 7900 8
540 20250311 112200 737733540 7900 7900 7900 7900 50
541 20250311 112100 737338540 7910 7910 7910 7910 100
542 20250311 112000 736547540 7910 7910 7910 7910 200
543 20250311 111900 734965540 7910 7940 7940 7910 302
544 20250311 111800 732576660 7910 7910 7910 7910 563
545 20250311 111700 728123330 7910 7900 7910 7900 146
546 20250311 111600 726969730 7870 7900 7900 7870 1147
547 20250311 111500 717926130 7900 7900 7900 7900 15
548 20250311 111400 717807630 7900 7900 7900 7900 3
549 20250311 111300 717783930 7910 7910 7910 7910 0
550 20250311 111200 717783930 7910 7880 7910 7860 1593
551 20250311 111100 705203890 7860 7860 7860 7860 1
552 20250311 111000 705196030 7860 7860 7860 7860 0
553 20250311 110900 705196030 7860 7860 7860 7860 600
554 20250311 110800 700480030 7860 7860 7880 7860 2717
555 20250311 110700 679115950 7860 7850 7860 7850 1118
556 20250311 110600 670336290 7850 7850 7850 7850 0
557 20250311 110500 670336290 7850 7850 7850 7840 1144
558 20250311 110400 661360180 7850 7850 7850 7850 174
559 20250311 110300 659994280 7850 7850 7850 7850 100
560 20250311 110200 659209280 7850 7860 7860 7850 300
561 20250311 110100 656854270 7870 7870 7870 7870 68
562 20250311 110000 656319110 7860 7860 7860 7860 63
563 20250311 105900 655823930 7870 7870 7870 7870 65
564 20250311 105800 655312380 7860 7860 7860 7860 0
565 20250311 105700 655312380 7860 7860 7860 7860 133
566 20250311 105600 654267000 7860 7860 7860 7860 4
567 20250311 105500 654235560 7860 7850 7860 7850 305
568 20250311 105400 651838560 7850 7850 7850 7850 22
569 20250311 105300 651665860 7850 7850 7850 7850 98
570 20250311 105200 650896560 7850 7850 7850 7850 13
571 20250311 105100 650794510 7850 7850 7850 7850 10
572 20250311 105000 650716010 7850 7850 7850 7850 480
573 20250311 104900 646948010 7850 7850 7850 7850 248
574 20250311 104800 645001210 7860 7860 7860 7860 1
575 20250311 104700 644993350 7850 7855 7855 7850 48
576 20250311 104600 644616545 7860 7860 7860 7860 0
577 20250311 104500 644616545 7860 7860 7860 7860 2
578 20250311 104400 644600825 7860 7860 7860 7860 17
579 20250311 104300 644467205 7860 7860 7860 7860 0
580 20250311 104200 644467205 7860 7860 7860 7860 40
581 20250311 104100 644152805 7860 7860 7860 7860 11
582 20250311 104000 644066345 7860 7860 7860 7860 135
583 20250311 103900 643005245 7830 7860 7860 7830 135
584 20250311 103800 641946195 7860 7860 7860 7860 1
585 20250311 103700 641938335 7870 7870 7870 7870 0
586 20250311 103600 641938335 7870 7870 7870 7870 10
587 20250311 103500 641859635 7840 7840 7840 7840 53
588 20250311 103400 641444115 7860 7860 7860 7860 0
589 20250311 103300 641444115 7860 7860 7860 7860 4
590 20250311 103200 641412675 7860 7860 7860 7860 1
591 20250311 103100 641404815 7840 7840 7850 7840 817
592 20250311 103000 634999485 7840 7860 7860 7840 200
593 20250311 102900 633431465 7870 7870 7870 7870 1
594 20250311 102800 633423595 7840 7840 7870 7840 402
595 20250311 102700 630271885 7870 7840 7870 7840 240
596 20250311 102600 628383685 7840 7840 7840 7840 400
597 20250311 102500 625247685 7840 7850 7850 7840 732
598 20250311 102400 619508795 7840 7840 7840 7840 107
599 20250311 102300 618669915 7840 7870 7870 7840 461
600 20250311 102200 615055515 7870 7870 7870 7870 122
601 20250311 102100 614095375 7860 7860 7860 7860 0
602 20250311 102000 614095375 7860 7850 7860 7850 303
603 20250311 101900 611716375 7850 7845 7850 7840 31
604 20250311 101800 611473310 7850 7860 7860 7850 19
605 20250311 101700 611324120 7860 7860 7860 7860 1
606 20250311 101600 611316260 7830 7860 7860 7830 2498
607 20250311 101500 591756780 7840 7860 7860 7830 8852
608 20250311 101400 522393060 7870 7870 7870 7870 1
609 20250311 101300 522385190 7860 7860 7860 7860 326
610 20250311 101200 519822830 7870 7860 7870 7860 137
611 20250311 101100 518745340 7870 7870 7870 7870 0
612 20250311 101000 518745340 7870 7860 7870 7860 8
613 20250311 100900 518682420 7890 7890 7890 7890 165
614 20250311 100800 517380570 7890 7850 7890 7850 57
615 20250311 100700 516933080 7850 7850 7850 7850 0
616 20250311 100600 516933080 7850 7850 7890 7850 880
617 20250311 100500 510013440 7880 7880 7880 7850 1142
618 20250311 100400 501027730 7880 7880 7880 7880 1
619 20250311 100300 501019850 7870 7870 7870 7870 53
620 20250311 100200 500602740 7880 7880 7880 7880 9
621 20250311 100100 500531820 7880 7850 7880 7850 286
622 20250311 100000 498283690 7880 7870 7880 7850 251
623 20250311 095900 496313290 7890 7890 7890 7890 3
624 20250311 095800 496289620 7890 7890 7890 7890 0
625 20250311 095700 496289620 7890 7860 7890 7850 1166
626 20250311 095600 487133800 7890 7860 7890 7860 155
627 20250311 095500 485911660 7860 7890 7890 7860 601
628 20250311 095400 481187770 7860 7890 7890 7850 1474
629 20250311 095300 469598450 7890 7890 7890 7890 49
630 20250311 095200 469211840 7890 7890 7890 7890 302
631 20250311 095100 466829060 7890 7900 7900 7890 1177
632 20250311 095000 457532570 7940 7930 7940 7910 132
633 20250311 094900 456486220 7930 7920 7930 7920 9
634 20250311 094800 456414910 7920 7930 7950 7920 236
635 20250311 094700 454545750 7940 7950 7960 7940 8471
636 20250311 094600 387284620 7950 7930 7950 7930 1677
637 20250311 094500 373969150 7920 7940 7960 7920 185
638 20250311 094400 372499880 7940 7940 7940 7900 192
639 20250311 094300 370982170 7940 7940 7940 7920 225
640 20250311 094200 369200110 7940 7940 7940 7940 684
641 20250311 094100 363769150 7940 7930 7950 7920 1768
642 20250311 094000 349733560 7930 7920 7930 7920 12
643 20250311 093900 349638510 7940 7900 7940 7900 70
644 20250311 093800 349085380 7900 7880 7900 7880 1011
645 20250311 093700 341101780 7880 7880 7890 7880 51
646 20250311 093600 340699890 7890 7860 7890 7860 318
647 20250311 093500 338195340 7890 7870 7890 7870 426
648 20250311 093400 334834500 7870 7880 7880 7850 1899
649 20250311 093300 319900950 7870 7870 7870 7870 19
650 20250311 093200 319751420 7870 7890 7890 7860 160
651 20250311 093100 318490250 7890 7890 7940 7880 1545
652 20250311 093000 306264470 7890 7860 7890 7860 3075
653 20250311 092900 282075960 7860 7860 7860 7860 121
654 20250311 092800 281124900 7860 7860 7860 7860 2
655 20250311 092700 281109180 7840 7870 7870 7840 1032
656 20250311 092600 273008020 7850 7870 7870 7850 249
657 20250311 092500 271053170 7870 7850 7870 7850 1660
658 20250311 092400 257990160 7870 7870 7870 7850 819
659 20250311 092300 251554910 7850 7850 7870 7840 85
660 20250311 092200 250887650 7850 7850 7870 7850 401
661 20250311 092100 247737800 7870 7870 7870 7870 27
662 20250311 092000 247525310 7870 7860 7870 7850 681
663 20250311 091900 242172820 7870 7860 7870 7850 1310
664 20250311 091800 231886190 7870 7860 7885 7860 908
665 20250311 091700 224739060 7850 7900 7900 7850 2004
666 20250311 091600 208975810 7890 7900 7900 7890 33
667 20250311 091500 208715420 7900 7920 7920 7890 1265
668 20250311 091400 198724720 7920 7910 7920 7890 462
669 20250311 091300 195076030 7920 7950 7950 7910 23
670 20250311 091200 194893650 7950 7920 7950 7920 102
671 20250311 091100 194085780 7950 7900 7950 7880 1130
672 20250311 091000 185169170 7900 7900 7900 7900 1566
673 20250311 090900 172797770 7900 7900 7900 7880 827
674 20250311 090800 166272625 7900 7870 7900 7850 2292
675 20250311 090700 148228635 7870 7870 7870 7870 73
676 20250311 090600 147654125 7870 7880 7890 7840 1842
677 20250311 090500 133180515 7880 7875 7880 7860 2785
678 20250311 090400 111261330 7880 7880 7880 7850 550
679 20250311 090300 106933350 7880 7840 7880 7810 1323
680 20250311 090200 96567090 7840 7770 7840 7760 1091
681 20250311 090100 88032950 7790 7870 7870 7760 5085
682 20250311 090000 48398460 7870 7900 7900 7800 6133