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

683
114810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202100,990302720,7170,7170,7170,7170,1794
20250311,202000,990302720,7170,7170,7170,7170,0
20250311,201900,990302720,7170,7170,7170,7170,0
20250311,201800,990302720,7170,7170,7170,7170,0
20250311,201700,990302720,7170,7170,7170,7170,0
20250311,201600,990302720,7170,7170,7170,7170,0
20250311,201500,990302720,7170,7170,7170,7170,0
20250311,201400,990302720,7170,7170,7170,7170,0
20250311,201300,990302720,7170,7170,7170,7170,0
20250311,201200,990302720,7170,7170,7170,7170,0
20250311,201100,990302720,7170,7170,7170,7170,0
20250311,201000,990302720,7170,7170,7170,7170,0
20250311,200900,990302720,7170,7170,7170,7170,0
20250311,200800,990302720,7170,7170,7170,7170,0
20250311,200700,990302720,7170,7170,7170,7170,0
20250311,200600,990302720,7170,7170,7170,7170,0
20250311,200500,990302720,7170,7170,7170,7170,0
20250311,200400,990302720,7170,7170,7170,7170,0
20250311,200300,990302720,7170,7170,7170,7170,0
20250311,200200,990302720,7170,7170,7170,7170,0
20250311,200100,990302720,7170,7170,7170,7170,0
20250311,200000,990302720,7170,7170,7170,7170,0
20250311,195900,990302720,7170,7170,7170,7170,0
20250311,195800,990302720,7170,7170,7170,7170,0
20250311,195700,990302720,7170,7170,7170,7170,0
20250311,195600,990302720,7170,7170,7170,7170,0
20250311,195500,990302720,7170,7170,7170,7170,0
20250311,195400,990302720,7170,7170,7170,7170,0
20250311,195300,990302720,7170,7170,7170,7170,0
20250311,195200,990302720,7170,7170,7170,7170,0
20250311,195100,990302720,7170,7170,7170,7170,1794
20250311,195000,990302720,7170,7170,7170,7170,0
20250311,194900,990302720,7170,7170,7170,7170,0
20250311,194800,990302720,7170,7170,7170,7170,0
20250311,194700,990302720,7170,7170,7170,7170,0
20250311,194600,990302720,7170,7170,7170,7170,0
20250311,194500,990302720,7170,7170,7170,7170,0
20250311,194400,990302720,7170,7170,7170,7170,0
20250311,194300,990302720,7170,7170,7170,7170,0
20250311,194200,990302720,7170,7170,7170,7170,0
20250311,194100,990302720,7170,7170,7170,7170,0
20250311,194000,990302720,7170,7170,7170,7170,0
20250311,193900,990302720,7170,7170,7170,7170,0
20250311,193800,990302720,7170,7170,7170,7170,0
20250311,193700,990302720,7170,7170,7170,7170,0
20250311,193600,990302720,7170,7170,7170,7170,0
20250311,193500,990302720,7170,7170,7170,7170,0
20250311,193400,990302720,7170,7170,7170,7170,0
20250311,193300,990302720,7170,7170,7170,7170,0
20250311,193200,990302720,7170,7170,7170,7170,0
20250311,193100,990302720,7170,7170,7170,7170,0
20250311,193000,990302720,7170,7170,7170,7170,0
20250311,192900,990302720,7170,7170,7170,7170,0
20250311,192800,990302720,7170,7170,7170,7170,0
20250311,192700,990302720,7170,7170,7170,7170,0
20250311,192600,990302720,7170,7170,7170,7170,0
20250311,192500,990302720,7170,7170,7170,7170,0
20250311,192400,990302720,7170,7170,7170,7170,0
20250311,192300,990302720,7170,7170,7170,7170,0
20250311,192200,990302720,7170,7170,7170,7170,0
20250311,192100,990302720,7170,7170,7170,7170,1794
20250311,192000,990302720,7170,7170,7170,7170,0
20250311,191900,990302720,7170,7170,7170,7170,0
20250311,191800,990302720,7170,7170,7170,7170,0
20250311,191700,990302720,7170,7170,7170,7170,0
20250311,191600,990302720,7170,7170,7170,7170,0
20250311,191500,990302720,7170,7170,7170,7170,0
20250311,191400,990302720,7170,7170,7170,7170,0
20250311,191300,990302720,7170,7170,7170,7170,0
20250311,191200,990302720,7170,7170,7170,7170,0
20250311,191100,990302720,7170,7170,7170,7170,0
20250311,191000,990302720,7170,7170,7170,7170,0
20250311,190900,990302720,7170,7170,7170,7170,0
20250311,190800,990302720,7170,7170,7170,7170,0
20250311,190700,990302720,7170,7170,7170,7170,0
20250311,190600,990302720,7170,7170,7170,7170,0
20250311,190500,990302720,7170,7170,7170,7170,0
20250311,190400,990302720,7170,7170,7170,7170,0
20250311,190300,990302720,7170,7170,7170,7170,0
20250311,190200,990302720,7170,7170,7170,7170,0
20250311,190100,990302720,7170,7170,7170,7170,0
20250311,190000,990302720,7170,7170,7170,7170,0
20250311,185900,990302720,7170,7170,7170,7170,0
20250311,185800,990302720,7170,7170,7170,7170,0
20250311,185700,990302720,7170,7170,7170,7170,0
20250311,185600,990302720,7170,7170,7170,7170,0
20250311,185500,990302720,7170,7170,7170,7170,0
20250311,185400,990302720,7170,7170,7170,7170,0
20250311,185300,990302720,7170,7170,7170,7170,0
20250311,185200,990302720,7170,7170,7170,7170,0
20250311,185100,990302720,7170,7170,7170,7170,1794
20250311,185000,990302720,7170,7170,7170,7170,0
20250311,184900,990302720,7170,7170,7170,7170,0
20250311,184800,990302720,7170,7170,7170,7170,0
20250311,184700,990302720,7170,7170,7170,7170,0
20250311,184600,990302720,7170,7170,7170,7170,0
20250311,184500,990302720,7170,7170,7170,7170,0
20250311,184400,990302720,7170,7170,7170,7170,0
20250311,184300,990302720,7170,7170,7170,7170,0
20250311,184200,990302720,7170,7170,7170,7170,0
20250311,184100,990302720,7170,7170,7170,7170,0
20250311,184000,990302720,7170,7170,7170,7170,0
20250311,183900,990302720,7170,7170,7170,7170,0
20250311,183800,990302720,7170,7170,7170,7170,0
20250311,183700,990302720,7170,7170,7170,7170,0
20250311,183600,990302720,7170,7170,7170,7170,0
20250311,183500,990302720,7170,7170,7170,7170,0
20250311,183400,990302720,7170,7170,7170,7170,0
20250311,183300,990302720,7170,7170,7170,7170,0
20250311,183200,990302720,7170,7170,7170,7170,0
20250311,183100,990302720,7170,7170,7170,7170,0
20250311,183000,990302720,7170,7170,7170,7170,0
20250311,182900,990302720,7170,7170,7170,7170,0
20250311,182800,990302720,7170,7170,7170,7170,0
20250311,182700,990302720,7170,7170,7170,7170,0
20250311,182600,990302720,7170,7170,7170,7170,0
20250311,182500,990302720,7170,7170,7170,7170,0
20250311,182400,990302720,7170,7170,7170,7170,0
20250311,182300,990302720,7170,7170,7170,7170,0
20250311,182200,990302720,7170,7170,7170,7170,0
20250311,182100,990302720,7170,7170,7170,7170,1794
20250311,182000,990302720,7170,7170,7170,7170,0
20250311,181900,990302720,7170,7170,7170,7170,0
20250311,181800,990302720,7170,7170,7170,7170,0
20250311,181700,990302720,7170,7170,7170,7170,0
20250311,181600,990302720,7170,7170,7170,7170,0
20250311,181500,990302720,7170,7170,7170,7170,0
20250311,181400,990302720,7170,7170,7170,7170,0
20250311,181300,990302720,7170,7170,7170,7170,0
20250311,181200,990302720,7170,7170,7170,7170,0
20250311,181100,990302720,7170,7170,7170,7170,0
20250311,181000,990302720,7170,7170,7170,7170,0
20250311,180900,990302720,7170,7170,7170,7170,0
20250311,180800,990302720,7170,7170,7170,7170,0
20250311,180700,990302720,7170,7170,7170,7170,0
20250311,180600,990302720,7170,7170,7170,7170,0
20250311,180500,990302720,7170,7170,7170,7170,0
20250311,180400,990302720,7170,7170,7170,7170,0
20250311,180300,990302720,7170,7170,7170,7170,0
20250311,180200,990302720,7170,7170,7170,7170,0
20250311,180100,990302720,7170,7170,7170,7170,0
20250311,180000,990302720,7170,7170,7170,7170,0
20250311,175900,990302720,7170,7170,7170,7170,0
20250311,175800,990302720,7170,7170,7170,7170,0
20250311,175700,990302720,7170,7170,7170,7170,0
20250311,175600,990302720,7170,7170,7170,7170,0
20250311,175500,990302720,7170,7170,7170,7170,0
20250311,175400,990302720,7170,7170,7170,7170,0
20250311,175300,990302720,7170,7170,7170,7170,0
20250311,175200,990302720,7170,7170,7170,7170,0
20250311,175100,990302720,7170,7170,7170,7170,1794
20250311,175000,990302720,7170,7170,7170,7170,0
20250311,174900,990302720,7170,7170,7170,7170,0
20250311,174800,990302720,7170,7170,7170,7170,0
20250311,174700,990302720,7170,7170,7170,7170,0
20250311,174600,990302720,7170,7170,7170,7170,0
20250311,174500,990302720,7170,7170,7170,7170,0
20250311,174400,990302720,7170,7170,7170,7170,0
20250311,174300,990302720,7170,7170,7170,7170,0
20250311,174200,990302720,7170,7170,7170,7170,0
20250311,174100,990302720,7170,7170,7170,7170,0
20250311,174000,990302720,7170,7170,7170,7170,0
20250311,173900,990302720,7170,7170,7170,7170,0
20250311,173800,990302720,7170,7170,7170,7170,0
20250311,173700,990302720,7170,7170,7170,7170,0
20250311,173600,990302720,7170,7170,7170,7170,0
20250311,173500,990302720,7170,7170,7170,7170,0
20250311,173400,990302720,7170,7170,7170,7170,0
20250311,173300,990302720,7170,7170,7170,7170,0
20250311,173200,990302720,7170,7170,7170,7170,0
20250311,173100,990302720,7170,7170,7170,7170,0
20250311,173000,990302720,7170,7170,7170,7170,0
20250311,172900,990302720,7170,7170,7170,7170,0
20250311,172800,990302720,7170,7170,7170,7170,0
20250311,172700,990302720,7170,7170,7170,7170,0
20250311,172600,990302720,7170,7170,7170,7170,0
20250311,172500,990302720,7170,7170,7170,7170,0
20250311,172400,990302720,7170,7170,7170,7170,0
20250311,172300,990302720,7170,7170,7170,7170,0
20250311,172200,990302720,7170,7170,7170,7170,0
20250311,172100,990302720,7170,7170,7170,7170,1794
20250311,172000,990302720,7170,7170,7170,7170,0
20250311,171900,990302720,7170,7170,7170,7170,0
20250311,171800,990302720,7170,7170,7170,7170,0
20250311,171700,990302720,7170,7170,7170,7170,0
20250311,171600,990302720,7170,7170,7170,7170,0
20250311,171500,990302720,7170,7170,7170,7170,0
20250311,171400,990302720,7170,7170,7170,7170,0
20250311,171300,990302720,7170,7170,7170,7170,0
20250311,171200,990302720,7170,7170,7170,7170,0
20250311,171100,990302720,7170,7170,7170,7170,0
20250311,171000,990302720,7170,7170,7170,7170,0
20250311,170900,990302720,7170,7170,7170,7170,0
20250311,170800,990302720,7170,7170,7170,7170,0
20250311,170700,990302720,7170,7170,7170,7170,0
20250311,170600,990302720,7170,7170,7170,7170,0
20250311,170500,990302720,7170,7170,7170,7170,0
20250311,170400,990302720,7170,7170,7170,7170,0
20250311,170300,990302720,7170,7170,7170,7170,0
20250311,170200,990302720,7170,7170,7170,7170,0
20250311,170100,990302720,7170,7170,7170,7170,0
20250311,170000,990302720,7170,7170,7170,7170,0
20250311,165900,990302720,7170,7170,7170,7170,0
20250311,165800,990302720,7170,7170,7170,7170,0
20250311,165700,990302720,7170,7170,7170,7170,0
20250311,165600,990302720,7170,7170,7170,7170,0
20250311,165500,990302720,7170,7170,7170,7170,0
20250311,165400,990302720,7170,7170,7170,7170,0
20250311,165300,990302720,7170,7170,7170,7170,0
20250311,165200,990302720,7170,7170,7170,7170,0
20250311,165100,990302720,7170,7170,7170,7170,1794
20250311,165000,990302720,7170,7170,7170,7170,0
20250311,164900,990302720,7170,7170,7170,7170,0
20250311,164800,990302720,7170,7170,7170,7170,0
20250311,164700,990302720,7170,7170,7170,7170,0
20250311,164600,990302720,7170,7170,7170,7170,0
20250311,164500,990302720,7170,7170,7170,7170,0
20250311,164400,990302720,7170,7170,7170,7170,0
20250311,164300,990302720,7170,7170,7170,7170,0
20250311,164200,990302720,7170,7170,7170,7170,0
20250311,164100,990302720,7170,7170,7170,7170,0
20250311,164000,990302720,7170,7170,7170,7170,0
20250311,163900,990302720,7170,7170,7170,7170,0
20250311,163800,990302720,7170,7170,7170,7170,0
20250311,163700,990302720,7170,7170,7170,7170,0
20250311,163600,990302720,7170,7170,7170,7170,0
20250311,163500,990302720,7170,7170,7170,7170,0
20250311,163400,990302720,7170,7170,7170,7170,0
20250311,163300,990302720,7170,7170,7170,7170,0
20250311,163200,990302720,7170,7170,7170,7170,0
20250311,163100,990302720,7170,7170,7170,7170,0
20250311,163000,990302720,7170,7170,7170,7170,0
20250311,162900,990302720,7170,7170,7170,7170,0
20250311,162800,990302720,7170,7170,7170,7170,0
20250311,162700,990302720,7170,7170,7170,7170,0
20250311,162600,990302720,7170,7170,7170,7170,0
20250311,162500,990302720,7170,7170,7170,7170,0
20250311,162400,990302720,7170,7170,7170,7170,0
20250311,162300,990302720,7170,7170,7170,7170,0
20250311,162200,990302720,7170,7170,7170,7170,0
20250311,162100,990302720,7170,7170,7170,7170,1794
20250311,162000,990302720,7170,7170,7170,7170,0
20250311,161900,990302720,7170,7170,7170,7170,0
20250311,161800,990302720,7170,7170,7170,7170,0
20250311,161700,990302720,7170,7170,7170,7170,0
20250311,161600,990302720,7170,7170,7170,7170,0
20250311,161500,990302720,7170,7170,7170,7170,0
20250311,161400,990302720,7170,7170,7170,7170,0
20250311,161300,990302720,7170,7170,7170,7170,0
20250311,161200,990302720,7170,7170,7170,7170,0
20250311,161100,990302720,7170,7170,7170,7170,0
20250311,161000,990302720,7170,7170,7170,7170,0
20250311,160900,990302720,7170,7170,7170,7170,0
20250311,160800,990302720,7170,7170,7170,7170,0
20250311,160700,990302720,7170,7170,7170,7170,0
20250311,160600,990302720,7170,7170,7170,7170,0
20250311,160500,990302720,7170,7170,7170,7170,0
20250311,160400,990302720,7170,7170,7170,7170,0
20250311,160300,990302720,7170,7170,7170,7170,0
20250311,160200,990302720,7170,7170,7170,7170,0
20250311,160100,990302720,7170,7170,7170,7170,0
20250311,160000,990302720,7170,7170,7170,7170,0
20250311,155900,990302720,7170,7170,7170,7170,0
20250311,155800,990302720,7170,7170,7170,7170,0
20250311,155700,990302720,7170,7170,7170,7170,0
20250311,155600,990302720,7170,7170,7170,7170,0
20250311,155500,990302720,7170,7170,7170,7170,0
20250311,155400,990302720,7170,7170,7170,7170,0
20250311,155300,990302720,7170,7170,7170,7170,0
20250311,155200,990302720,7170,7170,7170,7170,0
20250311,155100,990302720,7170,7170,7170,7170,1794
20250311,155000,990302720,7170,7170,7170,7170,0
20250311,154900,990302720,7170,7170,7170,7170,0
20250311,154800,990302720,7170,7170,7170,7170,0
20250311,154700,990302720,7170,7170,7170,7170,0
20250311,154600,990302720,7170,7170,7170,7170,0
20250311,154500,990302720,7170,7170,7170,7170,0
20250311,154400,990302720,7170,7170,7170,7170,0
20250311,154300,990302720,7170,7170,7170,7170,0
20250311,154200,990302720,7170,7170,7170,7170,0
20250311,154100,990302720,7170,7170,7170,7170,0
20250311,154000,990302720,7170,7170,7170,7170,0
20250311,153900,990302720,7170,7170,7170,7170,0
20250311,153800,990302720,7170,7170,7170,7170,0
20250311,153700,990302720,7170,7170,7170,7170,0
20250311,153600,990302720,7170,7170,7170,7170,0
20250311,153500,990302720,7170,7170,7170,7170,0
20250311,153400,990302720,7170,7170,7170,7170,0
20250311,153300,990302720,7170,7170,7170,7170,0
20250311,153200,990302720,7170,7170,7170,7170,0
20250311,153100,990302720,7170,7170,7170,7170,0
20250311,153000,990302720,7170,7170,7170,7170,1794
20250311,152900,977439740,7170,7170,7170,7170,0
20250311,152800,977439740,7170,7170,7170,7170,0
20250311,152700,977439740,7170,7170,7170,7170,0
20250311,152600,977439740,7170,7170,7170,7170,0
20250311,152500,977439740,7170,7170,7170,7170,0
20250311,152400,977439740,7170,7170,7170,7170,0
20250311,152300,977439740,7170,7170,7170,7170,0
20250311,152200,977439740,7170,7170,7170,7170,0
20250311,152100,977439740,7170,7170,7170,7170,0
20250311,152000,977439740,7170,7170,7170,7170,0
20250311,151900,977439740,7170,7180,7180,7170,110
20250311,151800,976650210,7170,7170,7180,7170,121
20250311,151700,975782410,7180,7160,7180,7160,957
20250311,151600,968920270,7180,7160,7180,7160,126
20250311,151500,968017040,7180,7170,7180,7170,113
20250311,151400,967206010,7170,7160,7170,7140,2203
20250311,151300,951453570,7160,7150,7160,7140,75
20250311,151200,950917570,7150,7150,7150,7150,97
20250311,151100,950224020,7150,7150,7150,7150,49
20250311,151000,949873670,7150,7150,7150,7140,172
20250311,150900,948644200,7160,7160,7160,7150,138
20250311,150800,947656410,7150,7160,7160,7150,89
20250311,150700,947019200,7150,7170,7170,7150,203
20250311,150600,945566700,7170,7170,7170,7170,60
20250311,150500,945136500,7150,7150,7160,7150,114
20250311,150400,944320590,7160,7170,7170,7160,48
20250311,150300,943976480,7170,7140,7170,7140,100
20250311,150200,943260900,7140,7150,7180,7140,105
20250311,150100,942508460,7160,7160,7170,7160,134
20250311,150000,941548580,7140,7150,7150,7140,48
20250311,145900,941205560,7150,7180,7180,7150,122
20250311,145800,940331400,7170,7170,7170,7160,131
20250311,145700,939392420,7170,7170,7170,7160,60
20250311,145600,938962330,7170,7160,7170,7160,95
20250311,145500,938281630,7170,7170,7170,7160,103
20250311,145400,937543130,7160,7170,7170,7160,148
20250311,145300,936482260,7170,7160,7170,7160,49
20250311,145200,936130990,7170,7170,7170,7170,100
20250311,145100,935413990,7160,7170,7170,7160,174
20250311,145000,934167200,7170,7170,7170,7170,5
20250311,144900,934131350,7160,7160,7170,7160,75
20250311,144800,933593920,7140,7150,7150,7140,250
20250311,144700,931807940,7150,7170,7170,7150,54
20250311,144600,931420910,7160,7160,7170,7140,107
20250311,144500,930654860,7160,7140,7170,7140,86
20250311,144400,930040040,7150,7150,7150,7150,49
20250311,144300,929689690,7150,7160,7160,7150,96
20250311,144200,929002980,7160,7160,7170,7160,349
20250311,144100,926500780,7160,7150,7160,7150,103
20250311,144000,925763500,7150,7160,7160,7140,42
20250311,143900,925463100,7160,7160,7170,7160,382
20250311,143800,922726570,7160,7140,7160,7140,70
20250311,143700,922225510,7160,7160,7170,7160,340
20250311,143600,919790630,7160,7170,7170,7160,90
20250311,143500,919145700,7160,7160,7170,7160,124
20250311,143400,918256860,7170,7170,7170,7160,53
20250311,143300,917876880,7170,7170,7170,7160,91
20250311,143200,917224860,7170,7160,7180,7160,114
20250311,143100,916406970,7170,7180,7180,7160,139
20250311,143000,915409760,7180,7180,7180,7180,5
20250311,142900,915373860,7170,7170,7180,7170,157
20250311,142800,914247190,7170,7170,7180,7170,307
20250311,142700,912045495,7170,7170,7170,7160,51
20250311,142600,911679855,7170,7160,7170,7160,187
20250311,142500,910339695,7150,7140,7160,7140,189
20250311,142400,908987385,7140,7150,7150,7140,132
20250311,142300,908043675,7150,7150,7150,7140,473
20250311,142200,904661755,7160,7160,7160,7150,97
20250311,142100,903967245,7160,7170,7170,7160,132
20250311,142000,903021105,7170,7170,7180,7170,14
20250311,141900,902920675,7180,7170,7180,7170,141
20250311,141800,901908775,7180,7160,7180,7160,92
20250311,141700,901248715,7160,7170,7170,7160,87
20250311,141600,900625245,7170,7160,7170,7160,52
20250311,141500,900252435,7170,7170,7170,7170,50
20250311,141400,899893935,7150,7160,7160,7140,206
20250311,141300,898420275,7150,7160,7160,7150,53
20250311,141200,898040825,7170,7160,7170,7160,99
20250311,141100,897331555,7150,7140,7160,7140,94
20250311,141000,896659445,7140,7140,7140,7140,32
20250311,140900,896430965,7170,7150,7170,7150,104
20250311,140800,895686485,7140,7160,7170,7140,122
20250311,140700,894812175,7170,7160,7170,7160,79
20250311,140600,894246485,7160,7150,7160,7130,516
20250311,140500,890557375,7160,7190,7190,7160,1379
20250311,140400,880662785,7190,7190,7200,7190,102
20250311,140300,879928975,7190,7200,7200,7180,108
20250311,140200,879152635,7200,7210,7210,7200,52
20250311,140100,878777745,7200,7200,7210,7200,1302
20250311,140000,869402285,7200,7200,7210,7200,62
20250311,135900,868955835,7210,7200,7210,7200,140
20250311,135800,867946945,7200,7200,7200,7200,127
20250311,135700,867032545,7200,7200,7200,7190,55
20250311,135600,866636605,7190,7200,7200,7180,479
20250311,135500,863189045,7190,7200,7200,7190,80
20250311,135400,862613355,7180,7190,7200,7180,91
20250311,135300,861958685,7190,7200,7200,7190,47
20250311,135200,861620705,7200,7200,7200,7190,254
20250311,135100,859792385,7190,7210,7210,7190,410
20250311,135000,856838265,7210,7210,7210,7210,6
20250311,134900,856795005,7210,7200,7210,7200,165
20250311,134800,855605925,7200,7200,7210,7200,226
20250311,134700,853976865,7210,7210,7210,7200,69
20250311,134600,853479575,7210,7200,7210,7200,92
20250311,134500,852816685,7210,7210,7220,7210,735
20250311,134400,847516865,7210,7200,7220,7200,290
20250311,134300,845425845,7200,7200,7210,7200,33
20250311,134200,845187995,7210,7200,7210,7200,90
20250311,134100,844539215,7200,7190,7200,7190,450
20250311,134000,841299325,7190,7190,7200,7190,131
20250311,133900,840356435,7200,7180,7200,7180,58
20250311,133800,839938915,7160,7180,7190,7160,149
20250311,133700,838868085,7180,7180,7190,7180,41
20250311,133600,838573655,7170,7180,7180,7170,15
20250311,133500,838466055,7170,7160,7190,7160,126
20250311,133400,837561095,7160,7180,7180,7160,115
20250311,133300,836735715,7190,7190,7190,7190,65
20250311,133200,836268365,7200,7180,7200,7180,882
20250311,133100,829920665,7180,7170,7180,7170,116
20250311,133000,829088085,7180,7180,7190,7180,19
20250311,132900,828951615,7190,7190,7190,7180,291
20250311,132800,826859605,7190,7180,7190,7180,51
20250311,132700,826492985,7180,7190,7190,7180,111
20250311,132600,825694915,7180,7170,7190,7170,291
20250311,132500,823606245,7170,7170,7170,7170,162
20250311,132400,822444705,7160,7160,7160,7160,181
20250311,132300,821148745,7130,7160,7160,7130,3
20250311,132200,821127325,7160,7130,7160,7130,116
20250311,132100,820298955,7130,7150,7150,7130,684
20250311,132000,815414595,7140,7150,7150,7130,140
20250311,131900,814413765,7150,7130,7150,7110,192
20250311,131800,813042985,7130,7110,7140,7110,832
20250311,131700,807118275,7110,7130,7130,7110,176
20250311,131600,805863755,7120,7130,7130,7120,8
20250311,131500,805806745,7140,7120,7140,7110,138
20250311,131400,804823495,7130,7120,7140,7120,209
20250311,131300,803332915,7120,7130,7130,7120,82
20250311,131200,802748545,7140,7120,7140,7120,1107
20250311,131100,794865795,7130,7130,7130,7130,135
20250311,131000,793903245,7120,7130,7130,7120,1148
20250311,130900,785729435,7140,7120,7140,7110,441
20250311,130800,782589235,7110,7120,7120,7110,46
20250311,130700,782261745,7100,7090,7100,7090,597
20250311,130600,778023435,7090,7090,7090,7080,76
20250311,130500,777485225,7100,7100,7100,7100,83
20250311,130400,776895925,7090,7080,7090,7080,81
20250311,130300,776322085,7080,7090,7090,7080,67
20250311,130200,775847675,7110,7110,7120,7090,705
20250311,130100,770844385,7130,7110,7130,7110,416
20250311,130000,767882445,7110,7100,7110,7100,137
20250311,125900,766908705,7110,7100,7110,7100,96
20250311,125800,766226255,7100,7070,7100,7070,179
20250311,125700,764957105,7070,7070,7100,7060,1242
20250311,125600,756153355,7070,7060,7070,7040,759
20250311,125500,750791385,7060,7020,7060,7020,212
20250311,125400,749296255,7050,7040,7050,7040,121
20250311,125300,748443245,7020,7020,7030,7020,96
20250311,125200,747768715,7020,7030,7030,7020,96
20250311,125100,747094135,7020,7020,7020,7020,0
20250311,125000,747094135,7020,7020,7020,7020,0
20250311,124900,747094135,7020,7020,7020,7020,74
20250311,124800,746574655,7020,7020,7020,7020,7
20250311,124700,746525515,7020,7020,7020,7020,319
20250311,124600,744286135,7020,7030,7030,7020,133
20250311,124500,743351165,7030,7030,7030,7030,83
20250311,124400,742767675,7030,7030,7030,7030,6
20250311,124300,742725495,7030,7030,7030,7030,2
20250311,124200,742711435,7050,7030,7050,7030,107
20250311,124100,741958265,7030,7030,7040,7030,106
20250311,124000,741212665,7050,7040,7050,7040,109
20250311,123900,740445295,7040,7040,7040,7040,0
20250311,123800,740445295,7040,7030,7040,7030,318
20250311,123700,738207715,7040,7040,7040,7040,0
20250311,123600,738207715,7040,7020,7040,7020,119
20250311,123500,737370015,7030,7020,7030,7020,113
20250311,123400,736575645,7020,7030,7030,7020,582
20250311,123300,732489695,7030,7030,7030,7030,54
20250311,123200,732110075,7030,7030,7030,7030,77
20250311,123100,731568765,7030,7030,7030,7030,847
20250311,123000,725614355,7030,7030,7030,7030,72
20250311,122900,725108195,7030,7030,7030,7030,2
20250311,122800,725094135,7040,7030,7040,7030,16
20250311,122700,724981605,7030,7030,7030,7030,51
20250311,122600,724623075,7030,7030,7030,7030,33
20250311,122500,724391085,7030,7020,7030,7020,21
20250311,122400,724243635,7020,7020,7020,7020,9
20250311,122300,724180455,7050,7020,7050,7020,118
20250311,122200,723350715,7020,7030,7030,7020,1433
20250311,122100,713290305,7030,7030,7030,7030,2
20250311,122000,713276245,7030,7020,7030,7020,11
20250311,121900,713198965,7020,7020,7020,7020,184
20250311,121800,711907285,7020,7020,7020,7020,2
20250311,121700,711893245,7020,7030,7040,7020,65
20250311,121600,711436785,7030,7030,7040,7030,25
20250311,121500,711261015,7030,7070,7070,7030,3199
20250311,121400,688719425,7060,7060,7060,7060,3
20250311,121300,688698245,7080,7060,7080,7060,32
20250311,121200,688471825,7060,7060,7060,7060,75
20250311,121100,687942325,7060,7100,7100,7060,27
20250311,121000,687751405,7080,7090,7100,7080,2642
20250311,120900,669003385,7100,7050,7100,7050,339
20250311,120800,666598375,7090,7040,7090,7040,4748
20250311,120700,633034895,7040,6980,7040,6980,2680
20250311,120600,614176695,7000,6980,7000,6980,844
20250311,120500,608268815,7000,6940,7000,6940,6298
20250311,120400,564371175,6940,6940,6940,6940,57
20250311,120300,563975595,6960,6960,6960,6950,122
20250311,120200,563126505,6940,6940,6940,6940,26
20250311,120100,562946065,6950,6950,6960,6940,86
20250311,120000,562348085,6950,6950,6950,6950,35
20250311,115900,562104835,6950,6950,6950,6950,6
20250311,115800,562063135,6950,6950,6950,6950,7
20250311,115700,562014485,6950,6950,6950,6950,174
20250311,115600,560805185,6960,6960,6960,6960,13
20250311,115500,560714705,6950,6950,6950,6940,36
20250311,115400,560464595,6940,6940,6940,6940,480
20250311,115300,557133395,6940,6930,6940,6930,251
20250311,115200,555391965,6930,6920,6940,6920,251
20250311,115100,553650215,6920,6920,6920,6920,65
20250311,115000,553200415,6920,6900,6940,6900,432
20250311,114900,550205815,6890,6910,6910,6890,544
20250311,114800,546449595,6940,6910,6940,6910,1153
20250311,114700,538471325,6900,6900,6900,6900,7
20250311,114600,538423025,6900,6910,6910,6900,222
20250311,114500,536889465,6910,6910,6910,6910,233
20250311,114400,535279435,6910,6910,6910,6910,356
20250311,114300,532819475,6930,6930,6930,6930,0
20250311,114200,532819475,6930,6930,6930,6930,1096
20250311,114100,525224195,6930,6940,6970,6930,798
20250311,114000,519664235,6940,6940,6940,6940,67
20250311,113900,519199255,6940,6940,6940,6940,22
20250311,113800,519046575,6940,6960,6960,6940,97
20250311,113700,518372425,6960,6980,6980,6960,5479
20250311,113600,480182675,6980,6990,7000,6980,54
20250311,113500,479804825,6990,7000,7000,6990,73
20250311,113400,479294435,7000,7000,7000,7000,56
20250311,113300,478902435,7000,7000,7000,7000,7
20250311,113200,478853435,7000,7000,7000,7000,1
20250311,113100,478846435,7000,7000,7000,7000,84
20250311,113000,478258435,7020,7000,7020,7000,54
20250311,112900,477880415,7000,7000,7000,7000,0
20250311,112800,477880415,7000,6990,7000,6990,49
20250311,112700,477537605,6990,6990,7010,6990,696
20250311,112600,472663705,6990,6990,6990,6990,332
20250311,112500,470343025,6990,6990,6990,6990,3
20250311,112400,470322055,6990,7000,7000,6990,77
20250311,112300,469783555,7000,6970,7000,6970,2445
20250311,112200,452674905,6970,6970,6980,6970,53
20250311,112100,452305475,6970,6970,6970,6970,3
20250311,112000,452284565,6970,6970,6970,6970,81
20250311,111900,451719995,6970,6970,6970,6970,1
20250311,111800,451713025,6970,7000,7000,6970,1674
20250311,111700,439995085,6970,6970,6990,6970,600
20250311,111600,435801225,6990,6940,6990,6940,681
20250311,111500,431050865,6960,6940,6960,6940,73
20250311,111400,430542845,6950,6940,6950,6940,51
20250311,111300,430188405,6940,6950,6950,6940,85
20250311,111200,429598175,6950,6950,6950,6940,221
20250311,111100,428062255,6950,6930,6950,6930,692
20250311,111000,423261635,6930,6900,6930,6900,320
20250311,110900,421045025,6880,6910,6910,6880,117
20250311,110800,420238145,6890,6890,6890,6890,199
20250311,110700,418867035,6880,6880,6880,6880,3
20250311,110600,418846395,6870,6870,6870,6870,3
20250311,110500,418825785,6870,6870,6880,6870,83
20250311,110400,418255325,6870,6870,6900,6870,55
20250311,110300,417876465,6870,6870,6870,6870,0
20250311,110200,417876465,6870,6870,6870,6870,25
20250311,110100,417704715,6870,6870,6870,6870,89
20250311,110000,417093285,6870,6870,6870,6870,1
20250311,105900,417086415,6870,6870,6870,6870,6
20250311,105800,417045195,6870,6870,6880,6870,153
20250311,105700,415994035,6870,6890,6900,6870,12543
20250311,105600,329772405,6890,6890,6900,6890,306
20250311,105500,327661425,6890,6890,6890,6890,54
20250311,105400,327289365,6900,6920,6920,6890,66
20250311,105300,326833635,6920,6880,6920,6880,16
20250311,105200,326723155,6890,6890,6890,6890,236
20250311,105100,325097115,6890,6890,6890,6890,127
20250311,105000,324222085,6890,6890,6890,6890,61
20250311,104900,323801795,6900,6900,6900,6900,0
20250311,104800,323801795,6900,6890,6900,6870,915
20250311,104700,317497635,6890,6900,6900,6890,76
20250311,104600,316973735,6900,6900,6900,6900,7
20250311,104500,316925435,6900,6890,6900,6890,257
20250311,104400,315152165,6890,6930,6930,6890,32
20250311,104300,314930485,6890,6890,6890,6890,75
20250311,104200,314413735,6890,6880,6930,6880,783
20250311,104100,309006695,6880,6880,6880,6870,10
20250311,104000,308937945,6870,6870,6870,6870,0
20250311,103900,308937945,6870,6870,6880,6870,75
20250311,103800,308422445,6900,6900,6900,6900,193
20250311,103700,307090745,6870,6880,6880,6870,37
20250311,103600,306836285,6870,6870,6870,6870,43
20250311,103500,306540875,6900,6900,6900,6900,3
20250311,103400,306520175,6870,6870,6890,6870,24
20250311,103300,306354995,6870,6870,6870,6870,2
20250311,103200,306341255,6870,6870,6870,6870,73
20250311,103100,305839745,6870,6870,6870,6870,3
20250311,103000,305819135,6870,6880,6880,6870,381
20250311,102900,303197875,6870,6870,6870,6870,30
20250311,102800,302991775,6870,6870,6870,6870,49
20250311,102700,302655145,6880,6870,6880,6870,26
20250311,102600,302476365,6870,6870,6870,6870,3
20250311,102500,302455755,6870,6860,6870,6860,250
20250311,102400,300738755,6860,6860,6860,6860,28
20250311,102300,300546675,6860,6860,6860,6860,34
20250311,102200,300313435,6860,6860,6860,6860,11
20250311,102100,300237975,6870,6860,6880,6860,85
20250311,102000,299654655,6890,6890,6890,6860,23
20250311,101900,299496295,6860,6890,6890,6860,29
20250311,101800,299296755,6890,6860,6890,6860,12
20250311,101700,299214195,6870,6870,6870,6860,348
20250311,101600,296823895,6860,6860,6860,6860,1009
20250311,101500,289902155,6860,6860,6860,6860,4
20250311,101400,289874715,6870,6870,6870,6870,932
20250311,101300,283471875,6870,6870,6870,6870,78
20250311,101200,282936015,6870,6870,6870,6870,81
20250311,101100,282379545,6900,6900,6900,6900,2
20250311,101000,282365745,6880,6870,6880,6870,81
20250311,100900,281809155,6890,6890,6890,6890,174
20250311,100800,280610295,6890,6890,6890,6890,3
20250311,100700,280589625,6870,6890,6890,6870,7
20250311,100600,280541495,6870,6860,6870,6860,74
20250311,100500,280033625,6860,6860,6860,6860,435
20250311,100400,277049525,6860,6860,6860,6860,4
20250311,100300,277022085,6860,6860,6860,6860,0
20250311,100200,277022085,6860,6860,6890,6860,81
20250311,100100,276466365,6870,6870,6870,6870,3
20250311,100000,276445755,6860,6860,6860,6860,0
20250311,095900,276445755,6860,6870,6890,6860,83
20250311,095800,275876025,6870,6870,6870,6870,27
20250311,095700,275690535,6880,6880,6890,6880,118
20250311,095600,274878655,6880,6900,6900,6880,20
20250311,095500,274740755,6920,6890,6920,6880,165
20250311,095400,273601945,6880,6880,6880,6880,0
20250311,095300,273601945,6880,6870,6920,6870,105
20250311,095200,272876345,6890,6890,6890,6890,61
20250311,095100,272456055,6870,6850,6900,6850,189
20250311,095000,271154735,6850,6890,6890,6850,18
20250311,094900,271030815,6890,6890,6890,6890,3
20250311,094800,271010145,6860,6860,6870,6850,240
20250311,094700,269365615,6890,6890,6890,6890,0
20250311,094600,269365615,6890,6850,6890,6850,37
20250311,094500,269111765,6870,6860,6880,6860,49
20250311,094400,268775555,6890,6880,6890,6860,83
20250311,094300,268205255,6880,6880,6880,6880,10
20250311,094200,268136455,6860,6860,6890,6860,318
20250311,094100,265945635,6860,6880,6890,6860,31
20250311,094000,265732535,6880,6920,6920,6880,658
20250311,093900,261202630,6920,6900,6920,6880,1482
20250311,093800,250975720,6900,6880,6900,6860,1516
20250311,093700,240517960,6850,6860,6870,6850,1358
20250311,093600,231206090,6860,6890,6890,6850,697
20250311,093500,226425350,6860,6890,6890,6860,1399
20250311,093400,216823500,6860,6860,6900,6860,48
20250311,093300,216494140,6860,6930,6930,6860,214
20250311,093200,215023180,6940,6860,6940,6860,1028
20250311,093100,207899640,6960,6830,6960,6830,3385
20250311,093000,184670300,6840,6840,6870,6840,66
20250311,092900,184218340,6820,6880,6880,6820,192
20250311,092800,182900200,6880,6820,6890,6820,782
20250311,092700,177543120,6810,6800,6810,6800,558
20250311,092600,173744240,6800,6800,6800,6800,91
20250311,092500,173125440,6790,6800,6800,6790,5485
20250311,092400,135828210,6800,6800,6800,6800,200
20250311,092300,134468210,6800,6800,6810,6800,725
20250311,092200,129537210,6810,6800,6810,6800,83
20250311,092100,128972690,6800,6780,6820,6780,1401
20250311,092000,119424580,6780,6780,6780,6780,25
20250311,091900,119255080,6780,6800,6800,6780,699
20250311,091800,114505120,6800,6790,6810,6790,340
20250311,091700,112195770,6780,6830,6830,6780,692
20250311,091600,107503500,6780,6790,6840,6780,692
20250311,091500,102803020,6780,6780,6780,6780,73
20250311,091400,102308080,6780,6760,6780,6760,165
20250311,091300,101190780,6760,6730,6760,6730,1010
20250311,091200,94366150,6720,6740,6740,6720,682
20250311,091100,89778530,6740,6740,6770,6740,1229
20250311,091000,81488520,6780,6750,6780,6750,142
20250311,090900,80529360,6750,6730,6750,6730,449
20250311,090800,77501590,6720,6750,6750,6720,218
20250311,090700,76036600,6750,6750,6750,6720,513
20250311,090600,72588850,6720,6760,6760,6720,3447
20250311,090500,49388070,6750,6750,6750,6750,2547
20250311,090400,32195820,6800,6760,6800,6760,537
20250311,090300,28554380,6760,6720,6760,6720,711
20250311,090200,23774040,6720,6720,6720,6720,376
20250311,090100,21247320,6730,6770,6770,6730,221
20250311,090000,19756460,6770,6740,6780,6730,2928
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202100 990302720 7170 7170 7170 7170 1794
3 20250311 202000 990302720 7170 7170 7170 7170 0
4 20250311 201900 990302720 7170 7170 7170 7170 0
5 20250311 201800 990302720 7170 7170 7170 7170 0
6 20250311 201700 990302720 7170 7170 7170 7170 0
7 20250311 201600 990302720 7170 7170 7170 7170 0
8 20250311 201500 990302720 7170 7170 7170 7170 0
9 20250311 201400 990302720 7170 7170 7170 7170 0
10 20250311 201300 990302720 7170 7170 7170 7170 0
11 20250311 201200 990302720 7170 7170 7170 7170 0
12 20250311 201100 990302720 7170 7170 7170 7170 0
13 20250311 201000 990302720 7170 7170 7170 7170 0
14 20250311 200900 990302720 7170 7170 7170 7170 0
15 20250311 200800 990302720 7170 7170 7170 7170 0
16 20250311 200700 990302720 7170 7170 7170 7170 0
17 20250311 200600 990302720 7170 7170 7170 7170 0
18 20250311 200500 990302720 7170 7170 7170 7170 0
19 20250311 200400 990302720 7170 7170 7170 7170 0
20 20250311 200300 990302720 7170 7170 7170 7170 0
21 20250311 200200 990302720 7170 7170 7170 7170 0
22 20250311 200100 990302720 7170 7170 7170 7170 0
23 20250311 200000 990302720 7170 7170 7170 7170 0
24 20250311 195900 990302720 7170 7170 7170 7170 0
25 20250311 195800 990302720 7170 7170 7170 7170 0
26 20250311 195700 990302720 7170 7170 7170 7170 0
27 20250311 195600 990302720 7170 7170 7170 7170 0
28 20250311 195500 990302720 7170 7170 7170 7170 0
29 20250311 195400 990302720 7170 7170 7170 7170 0
30 20250311 195300 990302720 7170 7170 7170 7170 0
31 20250311 195200 990302720 7170 7170 7170 7170 0
32 20250311 195100 990302720 7170 7170 7170 7170 1794
33 20250311 195000 990302720 7170 7170 7170 7170 0
34 20250311 194900 990302720 7170 7170 7170 7170 0
35 20250311 194800 990302720 7170 7170 7170 7170 0
36 20250311 194700 990302720 7170 7170 7170 7170 0
37 20250311 194600 990302720 7170 7170 7170 7170 0
38 20250311 194500 990302720 7170 7170 7170 7170 0
39 20250311 194400 990302720 7170 7170 7170 7170 0
40 20250311 194300 990302720 7170 7170 7170 7170 0
41 20250311 194200 990302720 7170 7170 7170 7170 0
42 20250311 194100 990302720 7170 7170 7170 7170 0
43 20250311 194000 990302720 7170 7170 7170 7170 0
44 20250311 193900 990302720 7170 7170 7170 7170 0
45 20250311 193800 990302720 7170 7170 7170 7170 0
46 20250311 193700 990302720 7170 7170 7170 7170 0
47 20250311 193600 990302720 7170 7170 7170 7170 0
48 20250311 193500 990302720 7170 7170 7170 7170 0
49 20250311 193400 990302720 7170 7170 7170 7170 0
50 20250311 193300 990302720 7170 7170 7170 7170 0
51 20250311 193200 990302720 7170 7170 7170 7170 0
52 20250311 193100 990302720 7170 7170 7170 7170 0
53 20250311 193000 990302720 7170 7170 7170 7170 0
54 20250311 192900 990302720 7170 7170 7170 7170 0
55 20250311 192800 990302720 7170 7170 7170 7170 0
56 20250311 192700 990302720 7170 7170 7170 7170 0
57 20250311 192600 990302720 7170 7170 7170 7170 0
58 20250311 192500 990302720 7170 7170 7170 7170 0
59 20250311 192400 990302720 7170 7170 7170 7170 0
60 20250311 192300 990302720 7170 7170 7170 7170 0
61 20250311 192200 990302720 7170 7170 7170 7170 0
62 20250311 192100 990302720 7170 7170 7170 7170 1794
63 20250311 192000 990302720 7170 7170 7170 7170 0
64 20250311 191900 990302720 7170 7170 7170 7170 0
65 20250311 191800 990302720 7170 7170 7170 7170 0
66 20250311 191700 990302720 7170 7170 7170 7170 0
67 20250311 191600 990302720 7170 7170 7170 7170 0
68 20250311 191500 990302720 7170 7170 7170 7170 0
69 20250311 191400 990302720 7170 7170 7170 7170 0
70 20250311 191300 990302720 7170 7170 7170 7170 0
71 20250311 191200 990302720 7170 7170 7170 7170 0
72 20250311 191100 990302720 7170 7170 7170 7170 0
73 20250311 191000 990302720 7170 7170 7170 7170 0
74 20250311 190900 990302720 7170 7170 7170 7170 0
75 20250311 190800 990302720 7170 7170 7170 7170 0
76 20250311 190700 990302720 7170 7170 7170 7170 0
77 20250311 190600 990302720 7170 7170 7170 7170 0
78 20250311 190500 990302720 7170 7170 7170 7170 0
79 20250311 190400 990302720 7170 7170 7170 7170 0
80 20250311 190300 990302720 7170 7170 7170 7170 0
81 20250311 190200 990302720 7170 7170 7170 7170 0
82 20250311 190100 990302720 7170 7170 7170 7170 0
83 20250311 190000 990302720 7170 7170 7170 7170 0
84 20250311 185900 990302720 7170 7170 7170 7170 0
85 20250311 185800 990302720 7170 7170 7170 7170 0
86 20250311 185700 990302720 7170 7170 7170 7170 0
87 20250311 185600 990302720 7170 7170 7170 7170 0
88 20250311 185500 990302720 7170 7170 7170 7170 0
89 20250311 185400 990302720 7170 7170 7170 7170 0
90 20250311 185300 990302720 7170 7170 7170 7170 0
91 20250311 185200 990302720 7170 7170 7170 7170 0
92 20250311 185100 990302720 7170 7170 7170 7170 1794
93 20250311 185000 990302720 7170 7170 7170 7170 0
94 20250311 184900 990302720 7170 7170 7170 7170 0
95 20250311 184800 990302720 7170 7170 7170 7170 0
96 20250311 184700 990302720 7170 7170 7170 7170 0
97 20250311 184600 990302720 7170 7170 7170 7170 0
98 20250311 184500 990302720 7170 7170 7170 7170 0
99 20250311 184400 990302720 7170 7170 7170 7170 0
100 20250311 184300 990302720 7170 7170 7170 7170 0
101 20250311 184200 990302720 7170 7170 7170 7170 0
102 20250311 184100 990302720 7170 7170 7170 7170 0
103 20250311 184000 990302720 7170 7170 7170 7170 0
104 20250311 183900 990302720 7170 7170 7170 7170 0
105 20250311 183800 990302720 7170 7170 7170 7170 0
106 20250311 183700 990302720 7170 7170 7170 7170 0
107 20250311 183600 990302720 7170 7170 7170 7170 0
108 20250311 183500 990302720 7170 7170 7170 7170 0
109 20250311 183400 990302720 7170 7170 7170 7170 0
110 20250311 183300 990302720 7170 7170 7170 7170 0
111 20250311 183200 990302720 7170 7170 7170 7170 0
112 20250311 183100 990302720 7170 7170 7170 7170 0
113 20250311 183000 990302720 7170 7170 7170 7170 0
114 20250311 182900 990302720 7170 7170 7170 7170 0
115 20250311 182800 990302720 7170 7170 7170 7170 0
116 20250311 182700 990302720 7170 7170 7170 7170 0
117 20250311 182600 990302720 7170 7170 7170 7170 0
118 20250311 182500 990302720 7170 7170 7170 7170 0
119 20250311 182400 990302720 7170 7170 7170 7170 0
120 20250311 182300 990302720 7170 7170 7170 7170 0
121 20250311 182200 990302720 7170 7170 7170 7170 0
122 20250311 182100 990302720 7170 7170 7170 7170 1794
123 20250311 182000 990302720 7170 7170 7170 7170 0
124 20250311 181900 990302720 7170 7170 7170 7170 0
125 20250311 181800 990302720 7170 7170 7170 7170 0
126 20250311 181700 990302720 7170 7170 7170 7170 0
127 20250311 181600 990302720 7170 7170 7170 7170 0
128 20250311 181500 990302720 7170 7170 7170 7170 0
129 20250311 181400 990302720 7170 7170 7170 7170 0
130 20250311 181300 990302720 7170 7170 7170 7170 0
131 20250311 181200 990302720 7170 7170 7170 7170 0
132 20250311 181100 990302720 7170 7170 7170 7170 0
133 20250311 181000 990302720 7170 7170 7170 7170 0
134 20250311 180900 990302720 7170 7170 7170 7170 0
135 20250311 180800 990302720 7170 7170 7170 7170 0
136 20250311 180700 990302720 7170 7170 7170 7170 0
137 20250311 180600 990302720 7170 7170 7170 7170 0
138 20250311 180500 990302720 7170 7170 7170 7170 0
139 20250311 180400 990302720 7170 7170 7170 7170 0
140 20250311 180300 990302720 7170 7170 7170 7170 0
141 20250311 180200 990302720 7170 7170 7170 7170 0
142 20250311 180100 990302720 7170 7170 7170 7170 0
143 20250311 180000 990302720 7170 7170 7170 7170 0
144 20250311 175900 990302720 7170 7170 7170 7170 0
145 20250311 175800 990302720 7170 7170 7170 7170 0
146 20250311 175700 990302720 7170 7170 7170 7170 0
147 20250311 175600 990302720 7170 7170 7170 7170 0
148 20250311 175500 990302720 7170 7170 7170 7170 0
149 20250311 175400 990302720 7170 7170 7170 7170 0
150 20250311 175300 990302720 7170 7170 7170 7170 0
151 20250311 175200 990302720 7170 7170 7170 7170 0
152 20250311 175100 990302720 7170 7170 7170 7170 1794
153 20250311 175000 990302720 7170 7170 7170 7170 0
154 20250311 174900 990302720 7170 7170 7170 7170 0
155 20250311 174800 990302720 7170 7170 7170 7170 0
156 20250311 174700 990302720 7170 7170 7170 7170 0
157 20250311 174600 990302720 7170 7170 7170 7170 0
158 20250311 174500 990302720 7170 7170 7170 7170 0
159 20250311 174400 990302720 7170 7170 7170 7170 0
160 20250311 174300 990302720 7170 7170 7170 7170 0
161 20250311 174200 990302720 7170 7170 7170 7170 0
162 20250311 174100 990302720 7170 7170 7170 7170 0
163 20250311 174000 990302720 7170 7170 7170 7170 0
164 20250311 173900 990302720 7170 7170 7170 7170 0
165 20250311 173800 990302720 7170 7170 7170 7170 0
166 20250311 173700 990302720 7170 7170 7170 7170 0
167 20250311 173600 990302720 7170 7170 7170 7170 0
168 20250311 173500 990302720 7170 7170 7170 7170 0
169 20250311 173400 990302720 7170 7170 7170 7170 0
170 20250311 173300 990302720 7170 7170 7170 7170 0
171 20250311 173200 990302720 7170 7170 7170 7170 0
172 20250311 173100 990302720 7170 7170 7170 7170 0
173 20250311 173000 990302720 7170 7170 7170 7170 0
174 20250311 172900 990302720 7170 7170 7170 7170 0
175 20250311 172800 990302720 7170 7170 7170 7170 0
176 20250311 172700 990302720 7170 7170 7170 7170 0
177 20250311 172600 990302720 7170 7170 7170 7170 0
178 20250311 172500 990302720 7170 7170 7170 7170 0
179 20250311 172400 990302720 7170 7170 7170 7170 0
180 20250311 172300 990302720 7170 7170 7170 7170 0
181 20250311 172200 990302720 7170 7170 7170 7170 0
182 20250311 172100 990302720 7170 7170 7170 7170 1794
183 20250311 172000 990302720 7170 7170 7170 7170 0
184 20250311 171900 990302720 7170 7170 7170 7170 0
185 20250311 171800 990302720 7170 7170 7170 7170 0
186 20250311 171700 990302720 7170 7170 7170 7170 0
187 20250311 171600 990302720 7170 7170 7170 7170 0
188 20250311 171500 990302720 7170 7170 7170 7170 0
189 20250311 171400 990302720 7170 7170 7170 7170 0
190 20250311 171300 990302720 7170 7170 7170 7170 0
191 20250311 171200 990302720 7170 7170 7170 7170 0
192 20250311 171100 990302720 7170 7170 7170 7170 0
193 20250311 171000 990302720 7170 7170 7170 7170 0
194 20250311 170900 990302720 7170 7170 7170 7170 0
195 20250311 170800 990302720 7170 7170 7170 7170 0
196 20250311 170700 990302720 7170 7170 7170 7170 0
197 20250311 170600 990302720 7170 7170 7170 7170 0
198 20250311 170500 990302720 7170 7170 7170 7170 0
199 20250311 170400 990302720 7170 7170 7170 7170 0
200 20250311 170300 990302720 7170 7170 7170 7170 0
201 20250311 170200 990302720 7170 7170 7170 7170 0
202 20250311 170100 990302720 7170 7170 7170 7170 0
203 20250311 170000 990302720 7170 7170 7170 7170 0
204 20250311 165900 990302720 7170 7170 7170 7170 0
205 20250311 165800 990302720 7170 7170 7170 7170 0
206 20250311 165700 990302720 7170 7170 7170 7170 0
207 20250311 165600 990302720 7170 7170 7170 7170 0
208 20250311 165500 990302720 7170 7170 7170 7170 0
209 20250311 165400 990302720 7170 7170 7170 7170 0
210 20250311 165300 990302720 7170 7170 7170 7170 0
211 20250311 165200 990302720 7170 7170 7170 7170 0
212 20250311 165100 990302720 7170 7170 7170 7170 1794
213 20250311 165000 990302720 7170 7170 7170 7170 0
214 20250311 164900 990302720 7170 7170 7170 7170 0
215 20250311 164800 990302720 7170 7170 7170 7170 0
216 20250311 164700 990302720 7170 7170 7170 7170 0
217 20250311 164600 990302720 7170 7170 7170 7170 0
218 20250311 164500 990302720 7170 7170 7170 7170 0
219 20250311 164400 990302720 7170 7170 7170 7170 0
220 20250311 164300 990302720 7170 7170 7170 7170 0
221 20250311 164200 990302720 7170 7170 7170 7170 0
222 20250311 164100 990302720 7170 7170 7170 7170 0
223 20250311 164000 990302720 7170 7170 7170 7170 0
224 20250311 163900 990302720 7170 7170 7170 7170 0
225 20250311 163800 990302720 7170 7170 7170 7170 0
226 20250311 163700 990302720 7170 7170 7170 7170 0
227 20250311 163600 990302720 7170 7170 7170 7170 0
228 20250311 163500 990302720 7170 7170 7170 7170 0
229 20250311 163400 990302720 7170 7170 7170 7170 0
230 20250311 163300 990302720 7170 7170 7170 7170 0
231 20250311 163200 990302720 7170 7170 7170 7170 0
232 20250311 163100 990302720 7170 7170 7170 7170 0
233 20250311 163000 990302720 7170 7170 7170 7170 0
234 20250311 162900 990302720 7170 7170 7170 7170 0
235 20250311 162800 990302720 7170 7170 7170 7170 0
236 20250311 162700 990302720 7170 7170 7170 7170 0
237 20250311 162600 990302720 7170 7170 7170 7170 0
238 20250311 162500 990302720 7170 7170 7170 7170 0
239 20250311 162400 990302720 7170 7170 7170 7170 0
240 20250311 162300 990302720 7170 7170 7170 7170 0
241 20250311 162200 990302720 7170 7170 7170 7170 0
242 20250311 162100 990302720 7170 7170 7170 7170 1794
243 20250311 162000 990302720 7170 7170 7170 7170 0
244 20250311 161900 990302720 7170 7170 7170 7170 0
245 20250311 161800 990302720 7170 7170 7170 7170 0
246 20250311 161700 990302720 7170 7170 7170 7170 0
247 20250311 161600 990302720 7170 7170 7170 7170 0
248 20250311 161500 990302720 7170 7170 7170 7170 0
249 20250311 161400 990302720 7170 7170 7170 7170 0
250 20250311 161300 990302720 7170 7170 7170 7170 0
251 20250311 161200 990302720 7170 7170 7170 7170 0
252 20250311 161100 990302720 7170 7170 7170 7170 0
253 20250311 161000 990302720 7170 7170 7170 7170 0
254 20250311 160900 990302720 7170 7170 7170 7170 0
255 20250311 160800 990302720 7170 7170 7170 7170 0
256 20250311 160700 990302720 7170 7170 7170 7170 0
257 20250311 160600 990302720 7170 7170 7170 7170 0
258 20250311 160500 990302720 7170 7170 7170 7170 0
259 20250311 160400 990302720 7170 7170 7170 7170 0
260 20250311 160300 990302720 7170 7170 7170 7170 0
261 20250311 160200 990302720 7170 7170 7170 7170 0
262 20250311 160100 990302720 7170 7170 7170 7170 0
263 20250311 160000 990302720 7170 7170 7170 7170 0
264 20250311 155900 990302720 7170 7170 7170 7170 0
265 20250311 155800 990302720 7170 7170 7170 7170 0
266 20250311 155700 990302720 7170 7170 7170 7170 0
267 20250311 155600 990302720 7170 7170 7170 7170 0
268 20250311 155500 990302720 7170 7170 7170 7170 0
269 20250311 155400 990302720 7170 7170 7170 7170 0
270 20250311 155300 990302720 7170 7170 7170 7170 0
271 20250311 155200 990302720 7170 7170 7170 7170 0
272 20250311 155100 990302720 7170 7170 7170 7170 1794
273 20250311 155000 990302720 7170 7170 7170 7170 0
274 20250311 154900 990302720 7170 7170 7170 7170 0
275 20250311 154800 990302720 7170 7170 7170 7170 0
276 20250311 154700 990302720 7170 7170 7170 7170 0
277 20250311 154600 990302720 7170 7170 7170 7170 0
278 20250311 154500 990302720 7170 7170 7170 7170 0
279 20250311 154400 990302720 7170 7170 7170 7170 0
280 20250311 154300 990302720 7170 7170 7170 7170 0
281 20250311 154200 990302720 7170 7170 7170 7170 0
282 20250311 154100 990302720 7170 7170 7170 7170 0
283 20250311 154000 990302720 7170 7170 7170 7170 0
284 20250311 153900 990302720 7170 7170 7170 7170 0
285 20250311 153800 990302720 7170 7170 7170 7170 0
286 20250311 153700 990302720 7170 7170 7170 7170 0
287 20250311 153600 990302720 7170 7170 7170 7170 0
288 20250311 153500 990302720 7170 7170 7170 7170 0
289 20250311 153400 990302720 7170 7170 7170 7170 0
290 20250311 153300 990302720 7170 7170 7170 7170 0
291 20250311 153200 990302720 7170 7170 7170 7170 0
292 20250311 153100 990302720 7170 7170 7170 7170 0
293 20250311 153000 990302720 7170 7170 7170 7170 1794
294 20250311 152900 977439740 7170 7170 7170 7170 0
295 20250311 152800 977439740 7170 7170 7170 7170 0
296 20250311 152700 977439740 7170 7170 7170 7170 0
297 20250311 152600 977439740 7170 7170 7170 7170 0
298 20250311 152500 977439740 7170 7170 7170 7170 0
299 20250311 152400 977439740 7170 7170 7170 7170 0
300 20250311 152300 977439740 7170 7170 7170 7170 0
301 20250311 152200 977439740 7170 7170 7170 7170 0
302 20250311 152100 977439740 7170 7170 7170 7170 0
303 20250311 152000 977439740 7170 7170 7170 7170 0
304 20250311 151900 977439740 7170 7180 7180 7170 110
305 20250311 151800 976650210 7170 7170 7180 7170 121
306 20250311 151700 975782410 7180 7160 7180 7160 957
307 20250311 151600 968920270 7180 7160 7180 7160 126
308 20250311 151500 968017040 7180 7170 7180 7170 113
309 20250311 151400 967206010 7170 7160 7170 7140 2203
310 20250311 151300 951453570 7160 7150 7160 7140 75
311 20250311 151200 950917570 7150 7150 7150 7150 97
312 20250311 151100 950224020 7150 7150 7150 7150 49
313 20250311 151000 949873670 7150 7150 7150 7140 172
314 20250311 150900 948644200 7160 7160 7160 7150 138
315 20250311 150800 947656410 7150 7160 7160 7150 89
316 20250311 150700 947019200 7150 7170 7170 7150 203
317 20250311 150600 945566700 7170 7170 7170 7170 60
318 20250311 150500 945136500 7150 7150 7160 7150 114
319 20250311 150400 944320590 7160 7170 7170 7160 48
320 20250311 150300 943976480 7170 7140 7170 7140 100
321 20250311 150200 943260900 7140 7150 7180 7140 105
322 20250311 150100 942508460 7160 7160 7170 7160 134
323 20250311 150000 941548580 7140 7150 7150 7140 48
324 20250311 145900 941205560 7150 7180 7180 7150 122
325 20250311 145800 940331400 7170 7170 7170 7160 131
326 20250311 145700 939392420 7170 7170 7170 7160 60
327 20250311 145600 938962330 7170 7160 7170 7160 95
328 20250311 145500 938281630 7170 7170 7170 7160 103
329 20250311 145400 937543130 7160 7170 7170 7160 148
330 20250311 145300 936482260 7170 7160 7170 7160 49
331 20250311 145200 936130990 7170 7170 7170 7170 100
332 20250311 145100 935413990 7160 7170 7170 7160 174
333 20250311 145000 934167200 7170 7170 7170 7170 5
334 20250311 144900 934131350 7160 7160 7170 7160 75
335 20250311 144800 933593920 7140 7150 7150 7140 250
336 20250311 144700 931807940 7150 7170 7170 7150 54
337 20250311 144600 931420910 7160 7160 7170 7140 107
338 20250311 144500 930654860 7160 7140 7170 7140 86
339 20250311 144400 930040040 7150 7150 7150 7150 49
340 20250311 144300 929689690 7150 7160 7160 7150 96
341 20250311 144200 929002980 7160 7160 7170 7160 349
342 20250311 144100 926500780 7160 7150 7160 7150 103
343 20250311 144000 925763500 7150 7160 7160 7140 42
344 20250311 143900 925463100 7160 7160 7170 7160 382
345 20250311 143800 922726570 7160 7140 7160 7140 70
346 20250311 143700 922225510 7160 7160 7170 7160 340
347 20250311 143600 919790630 7160 7170 7170 7160 90
348 20250311 143500 919145700 7160 7160 7170 7160 124
349 20250311 143400 918256860 7170 7170 7170 7160 53
350 20250311 143300 917876880 7170 7170 7170 7160 91
351 20250311 143200 917224860 7170 7160 7180 7160 114
352 20250311 143100 916406970 7170 7180 7180 7160 139
353 20250311 143000 915409760 7180 7180 7180 7180 5
354 20250311 142900 915373860 7170 7170 7180 7170 157
355 20250311 142800 914247190 7170 7170 7180 7170 307
356 20250311 142700 912045495 7170 7170 7170 7160 51
357 20250311 142600 911679855 7170 7160 7170 7160 187
358 20250311 142500 910339695 7150 7140 7160 7140 189
359 20250311 142400 908987385 7140 7150 7150 7140 132
360 20250311 142300 908043675 7150 7150 7150 7140 473
361 20250311 142200 904661755 7160 7160 7160 7150 97
362 20250311 142100 903967245 7160 7170 7170 7160 132
363 20250311 142000 903021105 7170 7170 7180 7170 14
364 20250311 141900 902920675 7180 7170 7180 7170 141
365 20250311 141800 901908775 7180 7160 7180 7160 92
366 20250311 141700 901248715 7160 7170 7170 7160 87
367 20250311 141600 900625245 7170 7160 7170 7160 52
368 20250311 141500 900252435 7170 7170 7170 7170 50
369 20250311 141400 899893935 7150 7160 7160 7140 206
370 20250311 141300 898420275 7150 7160 7160 7150 53
371 20250311 141200 898040825 7170 7160 7170 7160 99
372 20250311 141100 897331555 7150 7140 7160 7140 94
373 20250311 141000 896659445 7140 7140 7140 7140 32
374 20250311 140900 896430965 7170 7150 7170 7150 104
375 20250311 140800 895686485 7140 7160 7170 7140 122
376 20250311 140700 894812175 7170 7160 7170 7160 79
377 20250311 140600 894246485 7160 7150 7160 7130 516
378 20250311 140500 890557375 7160 7190 7190 7160 1379
379 20250311 140400 880662785 7190 7190 7200 7190 102
380 20250311 140300 879928975 7190 7200 7200 7180 108
381 20250311 140200 879152635 7200 7210 7210 7200 52
382 20250311 140100 878777745 7200 7200 7210 7200 1302
383 20250311 140000 869402285 7200 7200 7210 7200 62
384 20250311 135900 868955835 7210 7200 7210 7200 140
385 20250311 135800 867946945 7200 7200 7200 7200 127
386 20250311 135700 867032545 7200 7200 7200 7190 55
387 20250311 135600 866636605 7190 7200 7200 7180 479
388 20250311 135500 863189045 7190 7200 7200 7190 80
389 20250311 135400 862613355 7180 7190 7200 7180 91
390 20250311 135300 861958685 7190 7200 7200 7190 47
391 20250311 135200 861620705 7200 7200 7200 7190 254
392 20250311 135100 859792385 7190 7210 7210 7190 410
393 20250311 135000 856838265 7210 7210 7210 7210 6
394 20250311 134900 856795005 7210 7200 7210 7200 165
395 20250311 134800 855605925 7200 7200 7210 7200 226
396 20250311 134700 853976865 7210 7210 7210 7200 69
397 20250311 134600 853479575 7210 7200 7210 7200 92
398 20250311 134500 852816685 7210 7210 7220 7210 735
399 20250311 134400 847516865 7210 7200 7220 7200 290
400 20250311 134300 845425845 7200 7200 7210 7200 33
401 20250311 134200 845187995 7210 7200 7210 7200 90
402 20250311 134100 844539215 7200 7190 7200 7190 450
403 20250311 134000 841299325 7190 7190 7200 7190 131
404 20250311 133900 840356435 7200 7180 7200 7180 58
405 20250311 133800 839938915 7160 7180 7190 7160 149
406 20250311 133700 838868085 7180 7180 7190 7180 41
407 20250311 133600 838573655 7170 7180 7180 7170 15
408 20250311 133500 838466055 7170 7160 7190 7160 126
409 20250311 133400 837561095 7160 7180 7180 7160 115
410 20250311 133300 836735715 7190 7190 7190 7190 65
411 20250311 133200 836268365 7200 7180 7200 7180 882
412 20250311 133100 829920665 7180 7170 7180 7170 116
413 20250311 133000 829088085 7180 7180 7190 7180 19
414 20250311 132900 828951615 7190 7190 7190 7180 291
415 20250311 132800 826859605 7190 7180 7190 7180 51
416 20250311 132700 826492985 7180 7190 7190 7180 111
417 20250311 132600 825694915 7180 7170 7190 7170 291
418 20250311 132500 823606245 7170 7170 7170 7170 162
419 20250311 132400 822444705 7160 7160 7160 7160 181
420 20250311 132300 821148745 7130 7160 7160 7130 3
421 20250311 132200 821127325 7160 7130 7160 7130 116
422 20250311 132100 820298955 7130 7150 7150 7130 684
423 20250311 132000 815414595 7140 7150 7150 7130 140
424 20250311 131900 814413765 7150 7130 7150 7110 192
425 20250311 131800 813042985 7130 7110 7140 7110 832
426 20250311 131700 807118275 7110 7130 7130 7110 176
427 20250311 131600 805863755 7120 7130 7130 7120 8
428 20250311 131500 805806745 7140 7120 7140 7110 138
429 20250311 131400 804823495 7130 7120 7140 7120 209
430 20250311 131300 803332915 7120 7130 7130 7120 82
431 20250311 131200 802748545 7140 7120 7140 7120 1107
432 20250311 131100 794865795 7130 7130 7130 7130 135
433 20250311 131000 793903245 7120 7130 7130 7120 1148
434 20250311 130900 785729435 7140 7120 7140 7110 441
435 20250311 130800 782589235 7110 7120 7120 7110 46
436 20250311 130700 782261745 7100 7090 7100 7090 597
437 20250311 130600 778023435 7090 7090 7090 7080 76
438 20250311 130500 777485225 7100 7100 7100 7100 83
439 20250311 130400 776895925 7090 7080 7090 7080 81
440 20250311 130300 776322085 7080 7090 7090 7080 67
441 20250311 130200 775847675 7110 7110 7120 7090 705
442 20250311 130100 770844385 7130 7110 7130 7110 416
443 20250311 130000 767882445 7110 7100 7110 7100 137
444 20250311 125900 766908705 7110 7100 7110 7100 96
445 20250311 125800 766226255 7100 7070 7100 7070 179
446 20250311 125700 764957105 7070 7070 7100 7060 1242
447 20250311 125600 756153355 7070 7060 7070 7040 759
448 20250311 125500 750791385 7060 7020 7060 7020 212
449 20250311 125400 749296255 7050 7040 7050 7040 121
450 20250311 125300 748443245 7020 7020 7030 7020 96
451 20250311 125200 747768715 7020 7030 7030 7020 96
452 20250311 125100 747094135 7020 7020 7020 7020 0
453 20250311 125000 747094135 7020 7020 7020 7020 0
454 20250311 124900 747094135 7020 7020 7020 7020 74
455 20250311 124800 746574655 7020 7020 7020 7020 7
456 20250311 124700 746525515 7020 7020 7020 7020 319
457 20250311 124600 744286135 7020 7030 7030 7020 133
458 20250311 124500 743351165 7030 7030 7030 7030 83
459 20250311 124400 742767675 7030 7030 7030 7030 6
460 20250311 124300 742725495 7030 7030 7030 7030 2
461 20250311 124200 742711435 7050 7030 7050 7030 107
462 20250311 124100 741958265 7030 7030 7040 7030 106
463 20250311 124000 741212665 7050 7040 7050 7040 109
464 20250311 123900 740445295 7040 7040 7040 7040 0
465 20250311 123800 740445295 7040 7030 7040 7030 318
466 20250311 123700 738207715 7040 7040 7040 7040 0
467 20250311 123600 738207715 7040 7020 7040 7020 119
468 20250311 123500 737370015 7030 7020 7030 7020 113
469 20250311 123400 736575645 7020 7030 7030 7020 582
470 20250311 123300 732489695 7030 7030 7030 7030 54
471 20250311 123200 732110075 7030 7030 7030 7030 77
472 20250311 123100 731568765 7030 7030 7030 7030 847
473 20250311 123000 725614355 7030 7030 7030 7030 72
474 20250311 122900 725108195 7030 7030 7030 7030 2
475 20250311 122800 725094135 7040 7030 7040 7030 16
476 20250311 122700 724981605 7030 7030 7030 7030 51
477 20250311 122600 724623075 7030 7030 7030 7030 33
478 20250311 122500 724391085 7030 7020 7030 7020 21
479 20250311 122400 724243635 7020 7020 7020 7020 9
480 20250311 122300 724180455 7050 7020 7050 7020 118
481 20250311 122200 723350715 7020 7030 7030 7020 1433
482 20250311 122100 713290305 7030 7030 7030 7030 2
483 20250311 122000 713276245 7030 7020 7030 7020 11
484 20250311 121900 713198965 7020 7020 7020 7020 184
485 20250311 121800 711907285 7020 7020 7020 7020 2
486 20250311 121700 711893245 7020 7030 7040 7020 65
487 20250311 121600 711436785 7030 7030 7040 7030 25
488 20250311 121500 711261015 7030 7070 7070 7030 3199
489 20250311 121400 688719425 7060 7060 7060 7060 3
490 20250311 121300 688698245 7080 7060 7080 7060 32
491 20250311 121200 688471825 7060 7060 7060 7060 75
492 20250311 121100 687942325 7060 7100 7100 7060 27
493 20250311 121000 687751405 7080 7090 7100 7080 2642
494 20250311 120900 669003385 7100 7050 7100 7050 339
495 20250311 120800 666598375 7090 7040 7090 7040 4748
496 20250311 120700 633034895 7040 6980 7040 6980 2680
497 20250311 120600 614176695 7000 6980 7000 6980 844
498 20250311 120500 608268815 7000 6940 7000 6940 6298
499 20250311 120400 564371175 6940 6940 6940 6940 57
500 20250311 120300 563975595 6960 6960 6960 6950 122
501 20250311 120200 563126505 6940 6940 6940 6940 26
502 20250311 120100 562946065 6950 6950 6960 6940 86
503 20250311 120000 562348085 6950 6950 6950 6950 35
504 20250311 115900 562104835 6950 6950 6950 6950 6
505 20250311 115800 562063135 6950 6950 6950 6950 7
506 20250311 115700 562014485 6950 6950 6950 6950 174
507 20250311 115600 560805185 6960 6960 6960 6960 13
508 20250311 115500 560714705 6950 6950 6950 6940 36
509 20250311 115400 560464595 6940 6940 6940 6940 480
510 20250311 115300 557133395 6940 6930 6940 6930 251
511 20250311 115200 555391965 6930 6920 6940 6920 251
512 20250311 115100 553650215 6920 6920 6920 6920 65
513 20250311 115000 553200415 6920 6900 6940 6900 432
514 20250311 114900 550205815 6890 6910 6910 6890 544
515 20250311 114800 546449595 6940 6910 6940 6910 1153
516 20250311 114700 538471325 6900 6900 6900 6900 7
517 20250311 114600 538423025 6900 6910 6910 6900 222
518 20250311 114500 536889465 6910 6910 6910 6910 233
519 20250311 114400 535279435 6910 6910 6910 6910 356
520 20250311 114300 532819475 6930 6930 6930 6930 0
521 20250311 114200 532819475 6930 6930 6930 6930 1096
522 20250311 114100 525224195 6930 6940 6970 6930 798
523 20250311 114000 519664235 6940 6940 6940 6940 67
524 20250311 113900 519199255 6940 6940 6940 6940 22
525 20250311 113800 519046575 6940 6960 6960 6940 97
526 20250311 113700 518372425 6960 6980 6980 6960 5479
527 20250311 113600 480182675 6980 6990 7000 6980 54
528 20250311 113500 479804825 6990 7000 7000 6990 73
529 20250311 113400 479294435 7000 7000 7000 7000 56
530 20250311 113300 478902435 7000 7000 7000 7000 7
531 20250311 113200 478853435 7000 7000 7000 7000 1
532 20250311 113100 478846435 7000 7000 7000 7000 84
533 20250311 113000 478258435 7020 7000 7020 7000 54
534 20250311 112900 477880415 7000 7000 7000 7000 0
535 20250311 112800 477880415 7000 6990 7000 6990 49
536 20250311 112700 477537605 6990 6990 7010 6990 696
537 20250311 112600 472663705 6990 6990 6990 6990 332
538 20250311 112500 470343025 6990 6990 6990 6990 3
539 20250311 112400 470322055 6990 7000 7000 6990 77
540 20250311 112300 469783555 7000 6970 7000 6970 2445
541 20250311 112200 452674905 6970 6970 6980 6970 53
542 20250311 112100 452305475 6970 6970 6970 6970 3
543 20250311 112000 452284565 6970 6970 6970 6970 81
544 20250311 111900 451719995 6970 6970 6970 6970 1
545 20250311 111800 451713025 6970 7000 7000 6970 1674
546 20250311 111700 439995085 6970 6970 6990 6970 600
547 20250311 111600 435801225 6990 6940 6990 6940 681
548 20250311 111500 431050865 6960 6940 6960 6940 73
549 20250311 111400 430542845 6950 6940 6950 6940 51
550 20250311 111300 430188405 6940 6950 6950 6940 85
551 20250311 111200 429598175 6950 6950 6950 6940 221
552 20250311 111100 428062255 6950 6930 6950 6930 692
553 20250311 111000 423261635 6930 6900 6930 6900 320
554 20250311 110900 421045025 6880 6910 6910 6880 117
555 20250311 110800 420238145 6890 6890 6890 6890 199
556 20250311 110700 418867035 6880 6880 6880 6880 3
557 20250311 110600 418846395 6870 6870 6870 6870 3
558 20250311 110500 418825785 6870 6870 6880 6870 83
559 20250311 110400 418255325 6870 6870 6900 6870 55
560 20250311 110300 417876465 6870 6870 6870 6870 0
561 20250311 110200 417876465 6870 6870 6870 6870 25
562 20250311 110100 417704715 6870 6870 6870 6870 89
563 20250311 110000 417093285 6870 6870 6870 6870 1
564 20250311 105900 417086415 6870 6870 6870 6870 6
565 20250311 105800 417045195 6870 6870 6880 6870 153
566 20250311 105700 415994035 6870 6890 6900 6870 12543
567 20250311 105600 329772405 6890 6890 6900 6890 306
568 20250311 105500 327661425 6890 6890 6890 6890 54
569 20250311 105400 327289365 6900 6920 6920 6890 66
570 20250311 105300 326833635 6920 6880 6920 6880 16
571 20250311 105200 326723155 6890 6890 6890 6890 236
572 20250311 105100 325097115 6890 6890 6890 6890 127
573 20250311 105000 324222085 6890 6890 6890 6890 61
574 20250311 104900 323801795 6900 6900 6900 6900 0
575 20250311 104800 323801795 6900 6890 6900 6870 915
576 20250311 104700 317497635 6890 6900 6900 6890 76
577 20250311 104600 316973735 6900 6900 6900 6900 7
578 20250311 104500 316925435 6900 6890 6900 6890 257
579 20250311 104400 315152165 6890 6930 6930 6890 32
580 20250311 104300 314930485 6890 6890 6890 6890 75
581 20250311 104200 314413735 6890 6880 6930 6880 783
582 20250311 104100 309006695 6880 6880 6880 6870 10
583 20250311 104000 308937945 6870 6870 6870 6870 0
584 20250311 103900 308937945 6870 6870 6880 6870 75
585 20250311 103800 308422445 6900 6900 6900 6900 193
586 20250311 103700 307090745 6870 6880 6880 6870 37
587 20250311 103600 306836285 6870 6870 6870 6870 43
588 20250311 103500 306540875 6900 6900 6900 6900 3
589 20250311 103400 306520175 6870 6870 6890 6870 24
590 20250311 103300 306354995 6870 6870 6870 6870 2
591 20250311 103200 306341255 6870 6870 6870 6870 73
592 20250311 103100 305839745 6870 6870 6870 6870 3
593 20250311 103000 305819135 6870 6880 6880 6870 381
594 20250311 102900 303197875 6870 6870 6870 6870 30
595 20250311 102800 302991775 6870 6870 6870 6870 49
596 20250311 102700 302655145 6880 6870 6880 6870 26
597 20250311 102600 302476365 6870 6870 6870 6870 3
598 20250311 102500 302455755 6870 6860 6870 6860 250
599 20250311 102400 300738755 6860 6860 6860 6860 28
600 20250311 102300 300546675 6860 6860 6860 6860 34
601 20250311 102200 300313435 6860 6860 6860 6860 11
602 20250311 102100 300237975 6870 6860 6880 6860 85
603 20250311 102000 299654655 6890 6890 6890 6860 23
604 20250311 101900 299496295 6860 6890 6890 6860 29
605 20250311 101800 299296755 6890 6860 6890 6860 12
606 20250311 101700 299214195 6870 6870 6870 6860 348
607 20250311 101600 296823895 6860 6860 6860 6860 1009
608 20250311 101500 289902155 6860 6860 6860 6860 4
609 20250311 101400 289874715 6870 6870 6870 6870 932
610 20250311 101300 283471875 6870 6870 6870 6870 78
611 20250311 101200 282936015 6870 6870 6870 6870 81
612 20250311 101100 282379545 6900 6900 6900 6900 2
613 20250311 101000 282365745 6880 6870 6880 6870 81
614 20250311 100900 281809155 6890 6890 6890 6890 174
615 20250311 100800 280610295 6890 6890 6890 6890 3
616 20250311 100700 280589625 6870 6890 6890 6870 7
617 20250311 100600 280541495 6870 6860 6870 6860 74
618 20250311 100500 280033625 6860 6860 6860 6860 435
619 20250311 100400 277049525 6860 6860 6860 6860 4
620 20250311 100300 277022085 6860 6860 6860 6860 0
621 20250311 100200 277022085 6860 6860 6890 6860 81
622 20250311 100100 276466365 6870 6870 6870 6870 3
623 20250311 100000 276445755 6860 6860 6860 6860 0
624 20250311 095900 276445755 6860 6870 6890 6860 83
625 20250311 095800 275876025 6870 6870 6870 6870 27
626 20250311 095700 275690535 6880 6880 6890 6880 118
627 20250311 095600 274878655 6880 6900 6900 6880 20
628 20250311 095500 274740755 6920 6890 6920 6880 165
629 20250311 095400 273601945 6880 6880 6880 6880 0
630 20250311 095300 273601945 6880 6870 6920 6870 105
631 20250311 095200 272876345 6890 6890 6890 6890 61
632 20250311 095100 272456055 6870 6850 6900 6850 189
633 20250311 095000 271154735 6850 6890 6890 6850 18
634 20250311 094900 271030815 6890 6890 6890 6890 3
635 20250311 094800 271010145 6860 6860 6870 6850 240
636 20250311 094700 269365615 6890 6890 6890 6890 0
637 20250311 094600 269365615 6890 6850 6890 6850 37
638 20250311 094500 269111765 6870 6860 6880 6860 49
639 20250311 094400 268775555 6890 6880 6890 6860 83
640 20250311 094300 268205255 6880 6880 6880 6880 10
641 20250311 094200 268136455 6860 6860 6890 6860 318
642 20250311 094100 265945635 6860 6880 6890 6860 31
643 20250311 094000 265732535 6880 6920 6920 6880 658
644 20250311 093900 261202630 6920 6900 6920 6880 1482
645 20250311 093800 250975720 6900 6880 6900 6860 1516
646 20250311 093700 240517960 6850 6860 6870 6850 1358
647 20250311 093600 231206090 6860 6890 6890 6850 697
648 20250311 093500 226425350 6860 6890 6890 6860 1399
649 20250311 093400 216823500 6860 6860 6900 6860 48
650 20250311 093300 216494140 6860 6930 6930 6860 214
651 20250311 093200 215023180 6940 6860 6940 6860 1028
652 20250311 093100 207899640 6960 6830 6960 6830 3385
653 20250311 093000 184670300 6840 6840 6870 6840 66
654 20250311 092900 184218340 6820 6880 6880 6820 192
655 20250311 092800 182900200 6880 6820 6890 6820 782
656 20250311 092700 177543120 6810 6800 6810 6800 558
657 20250311 092600 173744240 6800 6800 6800 6800 91
658 20250311 092500 173125440 6790 6800 6800 6790 5485
659 20250311 092400 135828210 6800 6800 6800 6800 200
660 20250311 092300 134468210 6800 6800 6810 6800 725
661 20250311 092200 129537210 6810 6800 6810 6800 83
662 20250311 092100 128972690 6800 6780 6820 6780 1401
663 20250311 092000 119424580 6780 6780 6780 6780 25
664 20250311 091900 119255080 6780 6800 6800 6780 699
665 20250311 091800 114505120 6800 6790 6810 6790 340
666 20250311 091700 112195770 6780 6830 6830 6780 692
667 20250311 091600 107503500 6780 6790 6840 6780 692
668 20250311 091500 102803020 6780 6780 6780 6780 73
669 20250311 091400 102308080 6780 6760 6780 6760 165
670 20250311 091300 101190780 6760 6730 6760 6730 1010
671 20250311 091200 94366150 6720 6740 6740 6720 682
672 20250311 091100 89778530 6740 6740 6770 6740 1229
673 20250311 091000 81488520 6780 6750 6780 6750 142
674 20250311 090900 80529360 6750 6730 6750 6730 449
675 20250311 090800 77501590 6720 6750 6750 6720 218
676 20250311 090700 76036600 6750 6750 6750 6720 513
677 20250311 090600 72588850 6720 6760 6760 6720 3447
678 20250311 090500 49388070 6750 6750 6750 6750 2547
679 20250311 090400 32195820 6800 6760 6800 6760 537
680 20250311 090300 28554380 6760 6720 6760 6720 711
681 20250311 090200 23774040 6720 6720 6720 6720 376
682 20250311 090100 21247320 6730 6770 6770 6730 221
683 20250311 090000 19756460 6770 6740 6780 6730 2928