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

684
117580/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202200,471389065,7920,7920,7920,7920,223
20250311,202100,471389065,7920,7920,7920,7920,0
20250311,202000,471389065,7920,7920,7920,7920,0
20250311,201900,471389065,7920,7920,7920,7920,0
20250311,201800,471389065,7920,7920,7920,7920,0
20250311,201700,471389065,7920,7920,7920,7920,0
20250311,201600,471389065,7920,7920,7920,7920,0
20250311,201500,471389065,7920,7920,7920,7920,0
20250311,201400,471389065,7920,7920,7920,7920,0
20250311,201300,471389065,7920,7920,7920,7920,0
20250311,201200,471389065,7920,7920,7920,7920,0
20250311,201100,471389065,7920,7920,7920,7920,0
20250311,201000,471389065,7920,7920,7920,7920,0
20250311,200900,471389065,7920,7920,7920,7920,0
20250311,200800,471389065,7920,7920,7920,7920,0
20250311,200700,471389065,7920,7920,7920,7920,0
20250311,200600,471389065,7920,7920,7920,7920,0
20250311,200500,471389065,7920,7920,7920,7920,0
20250311,200400,471389065,7920,7920,7920,7920,0
20250311,200300,471389065,7920,7920,7920,7920,0
20250311,200200,471389065,7920,7920,7920,7920,0
20250311,200100,471389065,7920,7920,7920,7920,0
20250311,200000,471389065,7920,7920,7920,7920,0
20250311,195900,471389065,7920,7920,7920,7920,0
20250311,195800,471389065,7920,7920,7920,7920,0
20250311,195700,471389065,7920,7920,7920,7920,0
20250311,195600,471389065,7920,7920,7920,7920,0
20250311,195500,471389065,7920,7920,7920,7920,0
20250311,195400,471389065,7920,7920,7920,7920,0
20250311,195300,471389065,7920,7920,7920,7920,0
20250311,195200,471389065,7920,7920,7920,7920,223
20250311,195100,471389065,7920,7920,7920,7920,0
20250311,195000,471389065,7920,7920,7920,7920,0
20250311,194900,471389065,7920,7920,7920,7920,0
20250311,194800,471389065,7920,7920,7920,7920,0
20250311,194700,471389065,7920,7920,7920,7920,0
20250311,194600,471389065,7920,7920,7920,7920,0
20250311,194500,471389065,7920,7920,7920,7920,0
20250311,194400,471389065,7920,7920,7920,7920,0
20250311,194300,471389065,7920,7920,7920,7920,0
20250311,194200,471389065,7920,7920,7920,7920,0
20250311,194100,471389065,7920,7920,7920,7920,0
20250311,194000,471389065,7920,7920,7920,7920,0
20250311,193900,471389065,7920,7920,7920,7920,0
20250311,193800,471389065,7920,7920,7920,7920,0
20250311,193700,471389065,7920,7920,7920,7920,0
20250311,193600,471389065,7920,7920,7920,7920,0
20250311,193500,471389065,7920,7920,7920,7920,0
20250311,193400,471389065,7920,7920,7920,7920,0
20250311,193300,471389065,7920,7920,7920,7920,0
20250311,193200,471389065,7920,7920,7920,7920,0
20250311,193100,471389065,7920,7920,7920,7920,0
20250311,193000,471389065,7920,7920,7920,7920,0
20250311,192900,471389065,7920,7920,7920,7920,0
20250311,192800,471389065,7920,7920,7920,7920,0
20250311,192700,471389065,7920,7920,7920,7920,0
20250311,192600,471389065,7920,7920,7920,7920,0
20250311,192500,471389065,7920,7920,7920,7920,0
20250311,192400,471389065,7920,7920,7920,7920,0
20250311,192300,471389065,7920,7920,7920,7920,0
20250311,192200,471389065,7920,7920,7920,7920,223
20250311,192100,471389065,7920,7920,7920,7920,0
20250311,192000,471389065,7920,7920,7920,7920,0
20250311,191900,471389065,7920,7920,7920,7920,0
20250311,191800,471389065,7920,7920,7920,7920,0
20250311,191700,471389065,7920,7920,7920,7920,0
20250311,191600,471389065,7920,7920,7920,7920,0
20250311,191500,471389065,7920,7920,7920,7920,0
20250311,191400,471389065,7920,7920,7920,7920,0
20250311,191300,471389065,7920,7920,7920,7920,0
20250311,191200,471389065,7920,7920,7920,7920,0
20250311,191100,471389065,7920,7920,7920,7920,0
20250311,191000,471389065,7920,7920,7920,7920,0
20250311,190900,471389065,7920,7920,7920,7920,0
20250311,190800,471389065,7920,7920,7920,7920,0
20250311,190700,471389065,7920,7920,7920,7920,0
20250311,190600,471389065,7920,7920,7920,7920,0
20250311,190500,471389065,7920,7920,7920,7920,0
20250311,190400,471389065,7920,7920,7920,7920,0
20250311,190300,471389065,7920,7920,7920,7920,0
20250311,190200,471389065,7920,7920,7920,7920,0
20250311,190100,471389065,7920,7920,7920,7920,0
20250311,190000,471389065,7920,7920,7920,7920,0
20250311,185900,471389065,7920,7920,7920,7920,0
20250311,185800,471389065,7920,7920,7920,7920,0
20250311,185700,471389065,7920,7920,7920,7920,0
20250311,185600,471389065,7920,7920,7920,7920,0
20250311,185500,471389065,7920,7920,7920,7920,0
20250311,185400,471389065,7920,7920,7920,7920,0
20250311,185300,471389065,7920,7920,7920,7920,0
20250311,185200,471389065,7920,7920,7920,7920,223
20250311,185100,471389065,7920,7920,7920,7920,0
20250311,185000,471389065,7920,7920,7920,7920,0
20250311,184900,471389065,7920,7920,7920,7920,0
20250311,184800,471389065,7920,7920,7920,7920,0
20250311,184700,471389065,7920,7920,7920,7920,0
20250311,184600,471389065,7920,7920,7920,7920,0
20250311,184500,471389065,7920,7920,7920,7920,0
20250311,184400,471389065,7920,7920,7920,7920,0
20250311,184300,471389065,7920,7920,7920,7920,0
20250311,184200,471389065,7920,7920,7920,7920,0
20250311,184100,471389065,7920,7920,7920,7920,0
20250311,184000,471389065,7920,7920,7920,7920,0
20250311,183900,471389065,7920,7920,7920,7920,0
20250311,183800,471389065,7920,7920,7920,7920,0
20250311,183700,471389065,7920,7920,7920,7920,0
20250311,183600,471389065,7920,7920,7920,7920,0
20250311,183500,471389065,7920,7920,7920,7920,0
20250311,183400,471389065,7920,7920,7920,7920,0
20250311,183300,471389065,7920,7920,7920,7920,0
20250311,183200,471389065,7920,7920,7920,7920,0
20250311,183100,471389065,7920,7920,7920,7920,0
20250311,183000,471389065,7920,7920,7920,7920,0
20250311,182900,471389065,7920,7920,7920,7920,0
20250311,182800,471389065,7920,7920,7920,7920,0
20250311,182700,471389065,7920,7920,7920,7920,0
20250311,182600,471389065,7920,7920,7920,7920,0
20250311,182500,471389065,7920,7920,7920,7920,0
20250311,182400,471389065,7920,7920,7920,7920,0
20250311,182300,471389065,7920,7920,7920,7920,0
20250311,182200,471389065,7920,7920,7920,7920,223
20250311,182100,471389065,7920,7920,7920,7920,0
20250311,182000,471389065,7920,7920,7920,7920,0
20250311,181900,471389065,7920,7920,7920,7920,0
20250311,181800,471389065,7920,7920,7920,7920,0
20250311,181700,471389065,7920,7920,7920,7920,0
20250311,181600,471389065,7920,7920,7920,7920,0
20250311,181500,471389065,7920,7920,7920,7920,0
20250311,181400,471389065,7920,7920,7920,7920,0
20250311,181300,471389065,7920,7920,7920,7920,0
20250311,181200,471389065,7920,7920,7920,7920,0
20250311,181100,471389065,7920,7920,7920,7920,0
20250311,181000,471389065,7920,7920,7920,7920,0
20250311,180900,471389065,7920,7920,7920,7920,0
20250311,180800,471389065,7920,7920,7920,7920,0
20250311,180700,471389065,7920,7920,7920,7920,0
20250311,180600,471389065,7920,7920,7920,7920,0
20250311,180500,471389065,7920,7920,7920,7920,0
20250311,180400,471389065,7920,7920,7920,7920,0
20250311,180300,471389065,7920,7920,7920,7920,0
20250311,180200,471389065,7920,7920,7920,7920,0
20250311,180100,471389065,7920,7920,7920,7920,0
20250311,180000,471389065,7920,7920,7920,7920,0
20250311,175900,471389065,7920,7920,7920,7920,0
20250311,175800,471389065,7920,7920,7920,7920,0
20250311,175700,471389065,7920,7920,7920,7920,0
20250311,175600,471389065,7920,7920,7920,7920,0
20250311,175500,471389065,7920,7920,7920,7920,0
20250311,175400,471389065,7920,7920,7920,7920,0
20250311,175300,471389065,7920,7920,7920,7920,0
20250311,175200,471389065,7920,7920,7920,7920,223
20250311,175100,471389065,7920,7920,7920,7920,0
20250311,175000,471389065,7920,7920,7920,7920,0
20250311,174900,471389065,7920,7920,7920,7920,0
20250311,174800,471389065,7920,7920,7920,7920,0
20250311,174700,471389065,7920,7920,7920,7920,0
20250311,174600,471389065,7920,7920,7920,7920,0
20250311,174500,471389065,7920,7920,7920,7920,0
20250311,174400,471389065,7920,7920,7920,7920,0
20250311,174300,471389065,7920,7920,7920,7920,0
20250311,174200,471389065,7920,7920,7920,7920,0
20250311,174100,471389065,7920,7920,7920,7920,0
20250311,174000,471389065,7920,7920,7920,7920,0
20250311,173900,471389065,7920,7920,7920,7920,0
20250311,173800,471389065,7920,7920,7920,7920,0
20250311,173700,471389065,7920,7920,7920,7920,0
20250311,173600,471389065,7920,7920,7920,7920,0
20250311,173500,471389065,7920,7920,7920,7920,0
20250311,173400,471389065,7920,7920,7920,7920,0
20250311,173300,471389065,7920,7920,7920,7920,0
20250311,173200,471389065,7920,7920,7920,7920,0
20250311,173100,471389065,7920,7920,7920,7920,0
20250311,173000,471389065,7920,7920,7920,7920,0
20250311,172900,471389065,7920,7920,7920,7920,0
20250311,172800,471389065,7920,7920,7920,7920,0
20250311,172700,471389065,7920,7920,7920,7920,0
20250311,172600,471389065,7920,7920,7920,7920,0
20250311,172500,471389065,7920,7920,7920,7920,0
20250311,172400,471389065,7920,7920,7920,7920,0
20250311,172300,471389065,7920,7920,7920,7920,0
20250311,172200,471389065,7920,7920,7920,7920,223
20250311,172100,471389065,7920,7920,7920,7920,0
20250311,172000,471389065,7920,7920,7920,7920,0
20250311,171900,471389065,7920,7920,7920,7920,0
20250311,171800,471389065,7920,7920,7920,7920,0
20250311,171700,471389065,7920,7920,7920,7920,0
20250311,171600,471389065,7920,7920,7920,7920,0
20250311,171500,471389065,7920,7920,7920,7920,0
20250311,171400,471389065,7920,7920,7920,7920,0
20250311,171300,471389065,7920,7920,7920,7920,0
20250311,171200,471389065,7920,7920,7920,7920,0
20250311,171100,471389065,7920,7920,7920,7920,0
20250311,171000,471389065,7920,7920,7920,7920,0
20250311,170900,471389065,7920,7920,7920,7920,0
20250311,170800,471389065,7920,7920,7920,7920,0
20250311,170700,471389065,7920,7920,7920,7920,0
20250311,170600,471389065,7920,7920,7920,7920,0
20250311,170500,471389065,7920,7920,7920,7920,0
20250311,170400,471389065,7920,7920,7920,7920,0
20250311,170300,471389065,7920,7920,7920,7920,0
20250311,170200,471389065,7920,7920,7920,7920,0
20250311,170100,471389065,7920,7920,7920,7920,0
20250311,170000,471389065,7920,7920,7920,7920,0
20250311,165900,471389065,7920,7920,7920,7920,0
20250311,165800,471389065,7920,7920,7920,7920,0
20250311,165700,471389065,7920,7920,7920,7920,0
20250311,165600,471389065,7920,7920,7920,7920,0
20250311,165500,471389065,7920,7920,7920,7920,0
20250311,165400,471389065,7920,7920,7920,7920,0
20250311,165300,471389065,7920,7920,7920,7920,0
20250311,165200,471389065,7920,7920,7920,7920,223
20250311,165100,471389065,7920,7920,7920,7920,0
20250311,165000,471389065,7920,7920,7920,7920,0
20250311,164900,471389065,7920,7920,7920,7920,0
20250311,164800,471389065,7920,7920,7920,7920,0
20250311,164700,471389065,7920,7920,7920,7920,0
20250311,164600,471389065,7920,7920,7920,7920,0
20250311,164500,471389065,7920,7920,7920,7920,0
20250311,164400,471389065,7920,7920,7920,7920,0
20250311,164300,471389065,7920,7920,7920,7920,0
20250311,164200,471389065,7920,7920,7920,7920,0
20250311,164100,471389065,7920,7920,7920,7920,0
20250311,164000,471389065,7920,7920,7920,7920,0
20250311,163900,471389065,7920,7920,7920,7920,0
20250311,163800,471389065,7920,7920,7920,7920,0
20250311,163700,471389065,7920,7920,7920,7920,0
20250311,163600,471389065,7920,7920,7920,7920,0
20250311,163500,471389065,7920,7920,7920,7920,0
20250311,163400,471389065,7920,7920,7920,7920,0
20250311,163300,471389065,7920,7920,7920,7920,0
20250311,163200,471389065,7920,7920,7920,7920,0
20250311,163100,471389065,7920,7920,7920,7920,0
20250311,163000,471389065,7920,7920,7920,7920,0
20250311,162900,471389065,7920,7920,7920,7920,0
20250311,162800,471389065,7920,7920,7920,7920,0
20250311,162700,471389065,7920,7920,7920,7920,0
20250311,162600,471389065,7920,7920,7920,7920,0
20250311,162500,471389065,7920,7920,7920,7920,0
20250311,162400,471389065,7920,7920,7920,7920,0
20250311,162300,471389065,7920,7920,7920,7920,0
20250311,162200,471389065,7920,7920,7920,7920,223
20250311,162100,471389065,7920,7920,7920,7920,0
20250311,162000,471389065,7920,7920,7920,7920,0
20250311,161900,471389065,7920,7920,7920,7920,0
20250311,161800,471389065,7920,7920,7920,7920,0
20250311,161700,471389065,7920,7920,7920,7920,0
20250311,161600,471389065,7920,7920,7920,7920,0
20250311,161500,471389065,7920,7920,7920,7920,0
20250311,161400,471389065,7920,7920,7920,7920,0
20250311,161300,471389065,7920,7920,7920,7920,0
20250311,161200,471389065,7920,7920,7920,7920,0
20250311,161100,471389065,7920,7920,7920,7920,0
20250311,161000,471389065,7920,7920,7920,7920,0
20250311,160900,471389065,7920,7920,7920,7920,0
20250311,160800,471389065,7920,7920,7920,7920,0
20250311,160700,471389065,7920,7920,7920,7920,0
20250311,160600,471389065,7920,7920,7920,7920,0
20250311,160500,471389065,7920,7920,7920,7920,0
20250311,160400,471389065,7920,7920,7920,7920,0
20250311,160300,471389065,7920,7920,7920,7920,0
20250311,160200,471389065,7920,7920,7920,7920,0
20250311,160100,471389065,7920,7920,7920,7920,0
20250311,160000,471389065,7920,7920,7920,7920,0
20250311,155900,471389065,7920,7920,7920,7920,0
20250311,155800,471389065,7920,7920,7920,7920,0
20250311,155700,471389065,7920,7920,7920,7920,0
20250311,155600,471389065,7920,7920,7920,7920,0
20250311,155500,471389065,7920,7920,7920,7920,0
20250311,155400,471389065,7920,7920,7920,7920,0
20250311,155300,471389065,7920,7920,7920,7920,0
20250311,155200,471389065,7920,7920,7920,7920,223
20250311,155100,471389065,7920,7920,7920,7920,0
20250311,155000,471389065,7920,7920,7920,7920,0
20250311,154900,471389065,7920,7920,7920,7920,0
20250311,154800,471389065,7920,7920,7920,7920,0
20250311,154700,471389065,7920,7920,7920,7920,0
20250311,154600,471389065,7920,7920,7920,7920,0
20250311,154500,471389065,7920,7920,7920,7920,0
20250311,154400,471389065,7920,7920,7920,7920,0
20250311,154300,471389065,7920,7920,7920,7920,0
20250311,154200,471389065,7920,7920,7920,7920,0
20250311,154100,471389065,7920,7920,7920,7920,0
20250311,154000,471389065,7920,7920,7920,7920,0
20250311,153900,471389065,7920,7920,7920,7920,0
20250311,153800,471389065,7920,7920,7920,7920,0
20250311,153700,471389065,7920,7920,7920,7920,0
20250311,153600,471389065,7920,7920,7920,7920,0
20250311,153500,471389065,7920,7920,7920,7920,0
20250311,153400,471389065,7920,7920,7920,7920,0
20250311,153300,471389065,7920,7920,7920,7920,0
20250311,153200,471389065,7920,7920,7920,7920,0
20250311,153100,471389065,7920,7920,7920,7920,0
20250311,153000,471389065,7920,7920,7920,7920,223
20250311,152900,469622905,7910,7910,7910,7910,0
20250311,152800,469622905,7910,7910,7910,7910,0
20250311,152700,469622905,7910,7910,7910,7910,0
20250311,152600,469622905,7910,7910,7910,7910,0
20250311,152500,469622905,7910,7910,7910,7910,0
20250311,152400,469622905,7910,7910,7910,7910,0
20250311,152300,469622905,7910,7910,7910,7910,0
20250311,152200,469622905,7910,7910,7910,7910,0
20250311,152100,469622905,7910,7910,7910,7910,0
20250311,152000,469622905,7910,7910,7910,7910,0
20250311,151900,469622905,7910,7910,7920,7910,131
20250311,151800,468586105,7920,7910,7920,7910,58
20250311,151700,468127095,7920,7910,7920,7910,30
20250311,151600,467889745,7910,7910,7915,7910,671
20250311,151500,462582130,7910,7910,7910,7910,108
20250311,151400,461727850,7910,7920,7920,7910,42
20250311,151300,461395600,7920,7915,7920,7915,2
20250311,151200,461379765,7910,7910,7910,7910,36
20250311,151100,461095005,7910,7910,7910,7910,25
20250311,151000,460897255,7910,7910,7910,7910,0
20250311,150900,460897255,7910,7920,7920,7910,1232
20250311,150800,451151755,7920,7920,7920,7920,35
20250311,150700,450874555,7920,7930,7930,7920,22
20250311,150600,450700275,7930,7920,7930,7920,2
20250311,150500,450684425,7930,7930,7930,7930,0
20250311,150400,450684425,7930,7930,7930,7930,36
20250311,150300,450398945,7930,7930,7930,7930,5
20250311,150200,450359295,7920,7920,7920,7920,15
20250311,150100,450240495,7930,7930,7930,7930,0
20250311,150000,450240495,7930,7930,7930,7930,3
20250311,145900,450216705,7930,7920,7930,7920,20
20250311,145800,450058115,7910,7920,7920,7910,246
20250311,145700,448110865,7920,7920,7920,7920,0
20250311,145600,448110865,7920,7920,7920,7920,0
20250311,145500,448110865,7920,7920,7920,7920,366
20250311,145400,445212145,7920,7920,7920,7920,2
20250311,145300,445196305,7920,7920,7920,7920,344
20250311,145200,442471825,7920,7920,7920,7920,1039
20250311,145100,434242945,7920,7930,7930,7920,2
20250311,145000,434227095,7920,7920,7920,7920,100
20250311,144900,433435095,7930,7930,7930,7930,98
20250311,144800,432657955,7920,7920,7920,7920,200
20250311,144700,431073955,7930,7930,7930,7930,151
20250311,144600,429876525,7930,7930,7930,7930,1
20250311,144500,429868595,7920,7920,7920,7920,0
20250311,144400,429868595,7920,7945,7945,7920,97
20250311,144300,429098755,7960,7960,7960,7960,0
20250311,144200,429098755,7960,7960,7960,7960,0
20250311,144100,429098755,7960,7960,7960,7960,95
20250311,144000,428342555,7920,7920,7920,7920,0
20250311,143900,428342555,7920,7920,7920,7920,11
20250311,143800,428255435,7960,7960,7960,7960,0
20250311,143700,428255435,7960,7960,7960,7960,0
20250311,143600,428255435,7960,7960,7960,7960,0
20250311,143500,428255435,7960,7960,7960,7960,0
20250311,143400,428255435,7960,7960,7960,7960,0
20250311,143300,428255435,7960,7950,7960,7950,83
20250311,143200,427594765,7960,7960,7960,7960,0
20250311,143100,427594765,7960,7960,7960,7960,62
20250311,143000,427101245,7910,7910,7910,7910,6
20250311,142900,427053785,7910,7910,7910,7910,0
20250311,142800,427053785,7910,7910,7910,7910,0
20250311,142700,427053785,7910,7910,7910,7910,0
20250311,142600,427053785,7910,7930,7960,7910,1069
20250311,142500,418560145,7930,7930,7930,7930,0
20250311,142400,418560145,7930,7930,7930,7930,0
20250311,142300,418560145,7930,7930,7930,7930,71
20250311,142200,417997115,7920,7920,7920,7920,0
20250311,142100,417997115,7920,7920,7920,7920,0
20250311,142000,417997115,7920,7910,7920,7910,301
20250311,141900,415613205,7920,7920,7920,7920,0
20250311,141800,415613205,7920,7920,7920,7920,190
20250311,141700,414108405,7930,7930,7930,7930,0
20250311,141600,414108405,7930,7930,7930,7930,0
20250311,141500,414108405,7930,7930,7930,7930,0
20250311,141400,414108405,7930,7930,7930,7930,0
20250311,141300,414108405,7930,7930,7930,7930,50
20250311,141200,413711905,7930,7930,7930,7930,0
20250311,141100,413711905,7930,7930,7930,7930,0
20250311,141000,413711905,7930,7930,7930,7930,102
20250311,140900,412903045,7920,7920,7920,7920,0
20250311,140800,412903045,7920,7920,7920,7920,0
20250311,140700,412903045,7920,7920,7920,7920,23
20250311,140600,412720885,7930,7930,7930,7930,0
20250311,140500,412720885,7930,7930,7930,7930,0
20250311,140400,412720885,7930,7930,7930,7930,0
20250311,140300,412720885,7930,7930,7930,7930,8
20250311,140200,412657445,7940,7940,7940,7940,3
20250311,140100,412633625,7940,7940,7940,7940,0
20250311,140000,412633625,7940,7940,7940,7940,0
20250311,135900,412633625,7940,7940,7940,7940,2
20250311,135800,412617745,7940,7940,7940,7940,0
20250311,135700,412617745,7940,7940,7940,7940,0
20250311,135600,412617745,7940,7940,7940,7940,0
20250311,135500,412617745,7940,7940,7940,7940,0
20250311,135400,412617745,7940,7930,7940,7930,115
20250311,135300,411704685,7930,7930,7930,7930,72
20250311,135200,411133725,7920,7920,7920,7920,0
20250311,135100,411133725,7920,7920,7920,7920,0
20250311,135000,411133725,7920,7920,7920,7920,0
20250311,134900,411133725,7920,7920,7920,7920,0
20250311,134800,411133725,7920,7920,7920,7920,50
20250311,134700,410737725,7920,7920,7920,7920,0
20250311,134600,410737725,7920,7920,7920,7920,10
20250311,134500,410658525,7930,7930,7930,7930,16
20250311,134400,410531645,7940,7940,7940,7940,1
20250311,134300,410523705,7940,7940,7940,7940,0
20250311,134200,410523705,7940,7940,7940,7940,0
20250311,134100,410523705,7940,7940,7940,7940,0
20250311,134000,410523705,7940,7940,7940,7940,0
20250311,133900,410523705,7940,7930,7940,7930,152
20250311,133800,409317235,7940,7940,7940,7940,0
20250311,133700,409317235,7940,7940,7940,7940,30
20250311,133600,409079035,7940,7940,7940,7940,1
20250311,133500,409071095,7940,7940,7940,7940,0
20250311,133400,409071095,7940,7940,7940,7940,0
20250311,133300,409071095,7940,7940,7940,7940,3
20250311,133200,409047275,7940,7940,7940,7940,0
20250311,133100,409047275,7940,7940,7940,7940,79
20250311,133000,408420015,7930,7930,7930,7930,59
20250311,132900,407952145,7930,7930,7930,7930,45
20250311,132800,407595295,7930,7930,7930,7930,64
20250311,132700,407087775,7920,7920,7920,7920,0
20250311,132600,407087775,7920,7920,7920,7920,6
20250311,132500,407040255,7930,7930,7930,7930,0
20250311,132400,407040255,7930,7930,7930,7930,2
20250311,132300,407024395,7920,7920,7920,7920,29
20250311,132200,406794715,7920,7910,7920,7910,151
20250311,132100,405599895,7910,7910,7910,7910,6
20250311,132000,405552435,7910,7910,7910,7910,100
20250311,131900,404761435,7900,7900,7900,7900,0
20250311,131800,404761435,7900,7910,7910,7900,13
20250311,131700,404658715,7910,7910,7910,7910,0
20250311,131600,404658715,7910,7910,7910,7910,0
20250311,131500,404658715,7910,7910,7910,7910,0
20250311,131400,404658715,7910,7910,7910,7910,0
20250311,131300,404658715,7910,7910,7910,7910,0
20250311,131200,404658715,7910,7910,7910,7910,0
20250311,131100,404658715,7910,7910,7910,7910,112
20250311,131000,403772795,7910,7910,7910,7910,0
20250311,130900,403772795,7910,7910,7910,7910,0
20250311,130800,403772795,7910,7910,7910,7910,2
20250311,130700,403756975,7900,7900,7900,7900,0
20250311,130600,403756975,7900,7900,7900,7900,0
20250311,130500,403756975,7900,7900,7900,7900,0
20250311,130400,403756975,7900,7900,7900,7900,0
20250311,130300,403756975,7900,7900,7900,7900,0
20250311,130200,403756975,7900,7900,7900,7900,2
20250311,130100,403741175,7900,7900,7900,7900,0
20250311,130000,403741175,7900,7900,7900,7900,0
20250311,125900,403741175,7900,7900,7900,7900,10
20250311,125800,403662175,7900,7900,7900,7900,1
20250311,125700,403654275,7900,7910,7910,7900,2
20250311,125600,403638465,7910,7910,7910,7910,0
20250311,125500,403638465,7910,7910,7910,7910,1
20250311,125400,403630555,7900,7900,7900,7900,0
20250311,125300,403630555,7900,7900,7900,7900,0
20250311,125200,403630555,7900,7900,7900,7900,0
20250311,125100,403630555,7900,7900,7900,7900,121
20250311,125000,402674655,7890,7890,7890,7890,0
20250311,124900,402674655,7890,7890,7890,7890,1
20250311,124800,402666765,7890,7890,7890,7890,50
20250311,124700,402272265,7890,7890,7890,7890,0
20250311,124600,402272265,7890,7890,7890,7890,1
20250311,124500,402264375,7900,7900,7900,7900,2
20250311,124400,402248575,7900,7900,7900,7900,3
20250311,124300,402224875,7900,7900,7900,7900,3
20250311,124200,402201175,7900,7900,7900,7890,13
20250311,124100,402098485,7890,7890,7890,7890,1
20250311,124000,402090595,7900,7890,7900,7890,3
20250311,123900,402066905,7890,7890,7890,7890,1
20250311,123800,402059015,7900,7890,7900,7890,2
20250311,123700,402043225,7890,7890,7890,7890,2
20250311,123600,402027445,7880,7890,7890,7880,51
20250311,123500,401625445,7890,7890,7890,7890,1
20250311,123400,401617555,7890,7890,7890,7890,1
20250311,123300,401609665,7890,7890,7890,7890,3
20250311,123200,401585995,7890,7890,7890,7890,0
20250311,123100,401585995,7890,7890,7890,7890,291
20250311,123000,399290005,7900,7900,7900,7900,14
20250311,122900,399179405,7890,7890,7890,7890,0
20250311,122800,399179405,7890,7900,7900,7890,11
20250311,122700,399092595,7900,7900,7900,7900,1
20250311,122600,399084695,7890,7890,7890,7890,1
20250311,122500,399076805,7900,7900,7900,7900,570
20250311,122400,394573805,7900,7900,7900,7900,0
20250311,122300,394573805,7900,7900,7900,7900,1
20250311,122200,394565905,7910,7910,7910,7910,0
20250311,122100,394565905,7910,7910,7910,7910,1
20250311,122000,394557995,7910,7910,7910,7910,9
20250311,121900,394486805,7910,7910,7910,7910,109
20250311,121800,393624615,7900,7900,7900,7900,20
20250311,121700,393466615,7910,7910,7910,7910,0
20250311,121600,393466615,7910,7910,7910,7910,1
20250311,121500,393458705,7900,7900,7900,7900,0
20250311,121400,393458705,7900,7900,7900,7900,1
20250311,121300,393450805,7910,7910,7910,7910,0
20250311,121200,393450805,7910,7910,7910,7910,2
20250311,121100,393434985,7910,7910,7910,7910,1
20250311,121000,393427075,7900,7900,7900,7900,39
20250311,120900,393118975,7900,7900,7900,7900,0
20250311,120800,393118975,7900,7900,7900,7900,0
20250311,120700,393118975,7900,7900,7900,7900,0
20250311,120600,393118975,7900,7900,7900,7900,0
20250311,120500,393118975,7900,7900,7900,7900,0
20250311,120400,393118975,7900,7900,7900,7900,0
20250311,120300,393118975,7900,7900,7900,7900,1
20250311,120200,393111075,7900,7900,7900,7900,0
20250311,120100,393111075,7900,7900,7900,7900,0
20250311,120000,393111075,7900,7900,7900,7900,7
20250311,115900,393055775,7900,7900,7900,7900,4
20250311,115800,393024175,7910,7910,7910,7910,1
20250311,115700,393016265,7910,7910,7910,7910,0
20250311,115600,393016265,7910,7910,7910,7910,2
20250311,115500,393000445,7910,7910,7910,7910,0
20250311,115400,393000445,7910,7910,7910,7910,0
20250311,115300,393000445,7910,7910,7910,7910,102
20250311,115200,392193625,7910,7910,7910,7910,1
20250311,115100,392185715,7910,7910,7910,7910,0
20250311,115000,392185715,7910,7910,7910,7910,0
20250311,114900,392185715,7910,7910,7910,7910,0
20250311,114800,392185715,7910,7910,7910,7910,2
20250311,114700,392169895,7910,7910,7910,7910,5
20250311,114600,392130345,7905,7905,7905,7905,0
20250311,114500,392130345,7905,7905,7905,7905,0
20250311,114400,392130345,7905,7905,7905,7905,0
20250311,114300,392130345,7905,7910,7910,7905,152
20250311,114200,390928030,7910,7920,7920,7910,268
20250311,114100,388808100,7925,7925,7925,7925,0
20250311,114000,388808100,7925,7925,7925,7925,3
20250311,113900,388784325,7930,7930,7930,7930,0
20250311,113800,388784325,7930,7930,7930,7930,2
20250311,113700,388768465,7910,7910,7910,7910,0
20250311,113600,388768465,7910,7910,7910,7910,0
20250311,113500,388768465,7910,7910,7910,7910,0
20250311,113400,388768465,7910,7910,7910,7910,0
20250311,113300,388768465,7910,7910,7910,7910,0
20250311,113200,388768465,7910,7910,7910,7910,0
20250311,113100,388768465,7910,7910,7910,7910,0
20250311,113000,388768465,7910,7910,7910,7910,263
20250311,112900,386688135,7930,7930,7930,7930,0
20250311,112800,386688135,7930,7920,7930,7920,10
20250311,112700,386608895,7920,7920,7920,7920,0
20250311,112600,386608895,7920,7920,7920,7920,2
20250311,112500,386593055,7890,7890,7890,7890,0
20250311,112400,386593055,7890,7890,7890,7890,0
20250311,112300,386593055,7890,7890,7890,7890,1850
20250311,112200,371996555,7880,7880,7880,7880,0
20250311,112100,371996555,7880,7880,7880,7880,0
20250311,112000,371996555,7880,7885,7885,7880,500
20250311,111900,368056515,7870,7870,7870,7870,0
20250311,111800,368056515,7870,7870,7870,7870,0
20250311,111700,368056515,7870,7870,7870,7870,0
20250311,111600,368056515,7870,7870,7870,7870,0
20250311,111500,368056515,7870,7870,7870,7870,504
20250311,111400,364090035,7880,7890,7890,7880,497
20250311,111300,360173665,7890,7890,7890,7890,41
20250311,111200,359850175,7880,7880,7880,7880,0
20250311,111100,359850175,7880,7880,7880,7880,0
20250311,111000,359850175,7880,7880,7880,7880,19
20250311,110900,359700455,7880,7885,7885,7880,900
20250311,110800,352608430,7890,7890,7890,7890,49
20250311,110700,352221820,7880,7880,7880,7880,0
20250311,110600,352221820,7880,7880,7880,7880,252
20250311,110500,350236060,7880,7880,7880,7880,37
20250311,110400,349944500,7880,7880,7880,7880,0
20250311,110300,349944500,7880,7880,7880,7880,120
20250311,110200,348998900,7870,7870,7870,7870,100
20250311,110100,348211900,7880,7880,7880,7880,0
20250311,110000,348211900,7880,7880,7880,7880,17
20250311,105900,348077940,7880,7880,7880,7880,0
20250311,105800,348077940,7880,7880,7880,7880,1
20250311,105700,348070060,7880,7880,7880,7880,26
20250311,105600,347865180,7880,7880,7880,7880,0
20250311,105500,347865180,7880,7880,7880,7880,2
20250311,105400,347849420,7870,7870,7870,7870,0
20250311,105300,347849420,7870,7870,7870,7870,0
20250311,105200,347849420,7870,7870,7870,7870,0
20250311,105100,347849420,7870,7870,7870,7870,297
20250311,105000,345512030,7870,7870,7870,7870,0
20250311,104900,345512030,7870,7870,7870,7870,111
20250311,104800,344638460,7880,7880,7880,7880,3
20250311,104700,344614820,7890,7880,7890,7880,113
20250311,104600,343724370,7880,7885,7885,7880,400
20250311,104500,340571835,7890,7890,7890,7890,2
20250311,104400,340556055,7890,7890,7890,7890,2
20250311,104300,340540275,7890,7890,7890,7890,0
20250311,104200,340540275,7890,7890,7890,7890,0
20250311,104100,340540275,7890,7890,7890,7890,40
20250311,104000,340224675,7890,7880,7890,7880,5
20250311,103900,340185255,7890,7880,7890,7880,8
20250311,103800,340122185,7870,7870,7870,7870,100
20250311,103700,339335185,7890,7890,7890,7890,0
20250311,103600,339335185,7890,7890,7890,7890,0
20250311,103500,339335185,7890,7890,7890,7890,0
20250311,103400,339335185,7890,7890,7890,7890,1
20250311,103300,339327295,7890,7890,7890,7890,12
20250311,103200,339232615,7890,7890,7890,7890,0
20250311,103100,339232615,7890,7890,7890,7890,45
20250311,103000,338877565,7870,7870,7870,7870,0
20250311,102900,338877565,7870,7870,7870,7870,50
20250311,102800,338484065,7870,7870,7870,7870,1
20250311,102700,338476195,7870,7890,7890,7870,28
20250311,102600,338255695,7890,7890,7890,7890,0
20250311,102500,338255695,7890,7890,7890,7890,2
20250311,102400,338239915,7890,7890,7890,7890,100
20250311,102300,337450915,7890,7870,7890,7870,45
20250311,102200,337096665,7870,7870,7870,7870,416
20250311,102100,333822745,7880,7870,7880,7870,25
20250311,102000,333625985,7850,7870,7870,7850,3100
20250311,101900,309282875,7870,7890,7890,7870,1121
20250311,101800,300458625,7880,7880,7880,7880,1023
20250311,101700,292397385,7885,7890,7890,7885,10
20250311,101600,292318510,7890,7890,7890,7880,1353
20250311,101500,281651340,7890,7890,7890,7890,0
20250311,101400,281651340,7890,7910,7910,7890,12302
20250311,101300,184482030,7910,7900,7910,7900,20
20250311,101200,184323880,7910,7910,7910,7910,102
20250311,101100,183517060,7900,7900,7900,7900,0
20250311,101000,183517060,7900,7910,7910,7900,978
20250311,100900,175788310,7930,7930,7930,7930,2
20250311,100800,175772450,7930,7930,7930,7930,5
20250311,100700,175732800,7910,7910,7910,7910,313
20250311,100600,173256970,7910,7910,7910,7900,42
20250311,100500,172924980,7910,7910,7910,7910,0
20250311,100400,172924980,7910,7910,7910,7910,62
20250311,100300,172434560,7910,7910,7910,7910,0
20250311,100200,172434560,7910,7910,7910,7910,103
20250311,100100,171619830,7910,7910,7910,7910,10
20250311,100000,171540730,7910,7920,7920,7910,1109
20250311,095900,162767520,7930,7930,7930,7930,3
20250311,095800,162743730,7930,7930,7930,7930,1
20250311,095700,162735800,7930,7930,7930,7930,0
20250311,095600,162735800,7930,7930,7930,7930,2
20250311,095500,162719940,7920,7920,7920,7920,0
20250311,095400,162719940,7920,7920,7920,7920,500
20250311,095300,158759940,7920,7920,7920,7920,252
20250311,095200,156764100,7920,7920,7920,7920,0
20250311,095100,156764100,7920,7920,7920,7920,10
20250311,095000,156684900,7910,7920,7920,7910,89
20250311,094900,155980840,7920,7920,7920,7920,8
20250311,094800,155917480,7920,7930,7930,7920,573
20250311,094700,151374030,7930,7930,7930,7930,284
20250311,094600,149121910,7940,7930,7940,7930,1002
20250311,094500,141176030,7930,7930,7930,7930,1
20250311,094400,141168100,7930,7930,7930,7930,2
20250311,094300,141152240,7940,7940,7940,7940,2
20250311,094200,141136360,7930,7940,7940,7930,203
20250311,094100,139526550,7930,7930,7930,7930,58
20250311,094000,139066610,7940,7940,7940,7940,0
20250311,093900,139066610,7940,7940,7940,7940,1
20250311,093800,139058670,7940,7940,7940,7940,0
20250311,093700,139058670,7940,7940,7940,7940,0
20250311,093600,139058670,7940,7910,7940,7910,5
20250311,093500,139019090,7910,7910,7910,7910,85
20250311,093400,138346740,7910,7910,7910,7910,2
20250311,093300,138330920,7910,7910,7910,7910,50
20250311,093200,137935420,7910,7910,7910,7910,7
20250311,093100,137880050,7910,7910,7910,7910,215
20250311,093000,136179400,7910,7900,7910,7900,73
20250311,092900,135602670,7900,7900,7900,7900,0
20250311,092800,135602670,7900,7900,7900,7900,0
20250311,092700,135602670,7900,7900,7900,7890,1241
20250311,092600,125801370,7910,7910,7910,7910,5
20250311,092500,125761820,7910,7920,7920,7910,14
20250311,092400,125651070,7910,7920,7920,7910,50
20250311,092300,125255200,7900,7900,7900,7900,1118
20250311,092200,116423000,7890,7920,7920,7890,1000
20250311,092100,108531030,7920,7920,7920,7920,0
20250311,092000,108531030,7920,7930,7930,7920,31
20250311,091900,108285310,7930,7930,7930,7930,500
20250311,091800,104320310,7910,7910,7910,7910,0
20250311,091700,104320310,7910,7910,7910,7910,470
20250311,091600,100602610,7900,7900,7900,7900,11
20250311,091500,100515710,7890,7905,7905,7890,5127
20250311,091400,60022160,7910,7910,7910,7910,1190
20250311,091300,50609260,7910,7910,7910,7910,4
20250311,091200,50577620,7910,7910,7910,7900,194
20250311,091100,49044500,7910,7900,7910,7900,362
20250311,091000,46184080,7910,7910,7910,7910,56
20250311,090900,45741120,7910,7900,7910,7900,380
20250311,090800,42735510,7910,7910,7910,7910,520
20250311,090700,38622310,7910,7910,7910,7910,8
20250311,090600,38559030,7910,7910,7910,7910,35
20250311,090500,38282180,7900,7910,7910,7900,1000
20250311,090400,30382170,7900,7900,7910,7900,915
20250311,090300,23153660,7900,7930,7930,7900,127
20250311,090200,22149140,7960,7950,7960,7950,2
20250311,090100,22133230,7910,7920,7920,7910,391
20250311,090000,19040300,7910,7900,7920,7900,2400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202200 471389065 7920 7920 7920 7920 223
3 20250311 202100 471389065 7920 7920 7920 7920 0
4 20250311 202000 471389065 7920 7920 7920 7920 0
5 20250311 201900 471389065 7920 7920 7920 7920 0
6 20250311 201800 471389065 7920 7920 7920 7920 0
7 20250311 201700 471389065 7920 7920 7920 7920 0
8 20250311 201600 471389065 7920 7920 7920 7920 0
9 20250311 201500 471389065 7920 7920 7920 7920 0
10 20250311 201400 471389065 7920 7920 7920 7920 0
11 20250311 201300 471389065 7920 7920 7920 7920 0
12 20250311 201200 471389065 7920 7920 7920 7920 0
13 20250311 201100 471389065 7920 7920 7920 7920 0
14 20250311 201000 471389065 7920 7920 7920 7920 0
15 20250311 200900 471389065 7920 7920 7920 7920 0
16 20250311 200800 471389065 7920 7920 7920 7920 0
17 20250311 200700 471389065 7920 7920 7920 7920 0
18 20250311 200600 471389065 7920 7920 7920 7920 0
19 20250311 200500 471389065 7920 7920 7920 7920 0
20 20250311 200400 471389065 7920 7920 7920 7920 0
21 20250311 200300 471389065 7920 7920 7920 7920 0
22 20250311 200200 471389065 7920 7920 7920 7920 0
23 20250311 200100 471389065 7920 7920 7920 7920 0
24 20250311 200000 471389065 7920 7920 7920 7920 0
25 20250311 195900 471389065 7920 7920 7920 7920 0
26 20250311 195800 471389065 7920 7920 7920 7920 0
27 20250311 195700 471389065 7920 7920 7920 7920 0
28 20250311 195600 471389065 7920 7920 7920 7920 0
29 20250311 195500 471389065 7920 7920 7920 7920 0
30 20250311 195400 471389065 7920 7920 7920 7920 0
31 20250311 195300 471389065 7920 7920 7920 7920 0
32 20250311 195200 471389065 7920 7920 7920 7920 223
33 20250311 195100 471389065 7920 7920 7920 7920 0
34 20250311 195000 471389065 7920 7920 7920 7920 0
35 20250311 194900 471389065 7920 7920 7920 7920 0
36 20250311 194800 471389065 7920 7920 7920 7920 0
37 20250311 194700 471389065 7920 7920 7920 7920 0
38 20250311 194600 471389065 7920 7920 7920 7920 0
39 20250311 194500 471389065 7920 7920 7920 7920 0
40 20250311 194400 471389065 7920 7920 7920 7920 0
41 20250311 194300 471389065 7920 7920 7920 7920 0
42 20250311 194200 471389065 7920 7920 7920 7920 0
43 20250311 194100 471389065 7920 7920 7920 7920 0
44 20250311 194000 471389065 7920 7920 7920 7920 0
45 20250311 193900 471389065 7920 7920 7920 7920 0
46 20250311 193800 471389065 7920 7920 7920 7920 0
47 20250311 193700 471389065 7920 7920 7920 7920 0
48 20250311 193600 471389065 7920 7920 7920 7920 0
49 20250311 193500 471389065 7920 7920 7920 7920 0
50 20250311 193400 471389065 7920 7920 7920 7920 0
51 20250311 193300 471389065 7920 7920 7920 7920 0
52 20250311 193200 471389065 7920 7920 7920 7920 0
53 20250311 193100 471389065 7920 7920 7920 7920 0
54 20250311 193000 471389065 7920 7920 7920 7920 0
55 20250311 192900 471389065 7920 7920 7920 7920 0
56 20250311 192800 471389065 7920 7920 7920 7920 0
57 20250311 192700 471389065 7920 7920 7920 7920 0
58 20250311 192600 471389065 7920 7920 7920 7920 0
59 20250311 192500 471389065 7920 7920 7920 7920 0
60 20250311 192400 471389065 7920 7920 7920 7920 0
61 20250311 192300 471389065 7920 7920 7920 7920 0
62 20250311 192200 471389065 7920 7920 7920 7920 223
63 20250311 192100 471389065 7920 7920 7920 7920 0
64 20250311 192000 471389065 7920 7920 7920 7920 0
65 20250311 191900 471389065 7920 7920 7920 7920 0
66 20250311 191800 471389065 7920 7920 7920 7920 0
67 20250311 191700 471389065 7920 7920 7920 7920 0
68 20250311 191600 471389065 7920 7920 7920 7920 0
69 20250311 191500 471389065 7920 7920 7920 7920 0
70 20250311 191400 471389065 7920 7920 7920 7920 0
71 20250311 191300 471389065 7920 7920 7920 7920 0
72 20250311 191200 471389065 7920 7920 7920 7920 0
73 20250311 191100 471389065 7920 7920 7920 7920 0
74 20250311 191000 471389065 7920 7920 7920 7920 0
75 20250311 190900 471389065 7920 7920 7920 7920 0
76 20250311 190800 471389065 7920 7920 7920 7920 0
77 20250311 190700 471389065 7920 7920 7920 7920 0
78 20250311 190600 471389065 7920 7920 7920 7920 0
79 20250311 190500 471389065 7920 7920 7920 7920 0
80 20250311 190400 471389065 7920 7920 7920 7920 0
81 20250311 190300 471389065 7920 7920 7920 7920 0
82 20250311 190200 471389065 7920 7920 7920 7920 0
83 20250311 190100 471389065 7920 7920 7920 7920 0
84 20250311 190000 471389065 7920 7920 7920 7920 0
85 20250311 185900 471389065 7920 7920 7920 7920 0
86 20250311 185800 471389065 7920 7920 7920 7920 0
87 20250311 185700 471389065 7920 7920 7920 7920 0
88 20250311 185600 471389065 7920 7920 7920 7920 0
89 20250311 185500 471389065 7920 7920 7920 7920 0
90 20250311 185400 471389065 7920 7920 7920 7920 0
91 20250311 185300 471389065 7920 7920 7920 7920 0
92 20250311 185200 471389065 7920 7920 7920 7920 223
93 20250311 185100 471389065 7920 7920 7920 7920 0
94 20250311 185000 471389065 7920 7920 7920 7920 0
95 20250311 184900 471389065 7920 7920 7920 7920 0
96 20250311 184800 471389065 7920 7920 7920 7920 0
97 20250311 184700 471389065 7920 7920 7920 7920 0
98 20250311 184600 471389065 7920 7920 7920 7920 0
99 20250311 184500 471389065 7920 7920 7920 7920 0
100 20250311 184400 471389065 7920 7920 7920 7920 0
101 20250311 184300 471389065 7920 7920 7920 7920 0
102 20250311 184200 471389065 7920 7920 7920 7920 0
103 20250311 184100 471389065 7920 7920 7920 7920 0
104 20250311 184000 471389065 7920 7920 7920 7920 0
105 20250311 183900 471389065 7920 7920 7920 7920 0
106 20250311 183800 471389065 7920 7920 7920 7920 0
107 20250311 183700 471389065 7920 7920 7920 7920 0
108 20250311 183600 471389065 7920 7920 7920 7920 0
109 20250311 183500 471389065 7920 7920 7920 7920 0
110 20250311 183400 471389065 7920 7920 7920 7920 0
111 20250311 183300 471389065 7920 7920 7920 7920 0
112 20250311 183200 471389065 7920 7920 7920 7920 0
113 20250311 183100 471389065 7920 7920 7920 7920 0
114 20250311 183000 471389065 7920 7920 7920 7920 0
115 20250311 182900 471389065 7920 7920 7920 7920 0
116 20250311 182800 471389065 7920 7920 7920 7920 0
117 20250311 182700 471389065 7920 7920 7920 7920 0
118 20250311 182600 471389065 7920 7920 7920 7920 0
119 20250311 182500 471389065 7920 7920 7920 7920 0
120 20250311 182400 471389065 7920 7920 7920 7920 0
121 20250311 182300 471389065 7920 7920 7920 7920 0
122 20250311 182200 471389065 7920 7920 7920 7920 223
123 20250311 182100 471389065 7920 7920 7920 7920 0
124 20250311 182000 471389065 7920 7920 7920 7920 0
125 20250311 181900 471389065 7920 7920 7920 7920 0
126 20250311 181800 471389065 7920 7920 7920 7920 0
127 20250311 181700 471389065 7920 7920 7920 7920 0
128 20250311 181600 471389065 7920 7920 7920 7920 0
129 20250311 181500 471389065 7920 7920 7920 7920 0
130 20250311 181400 471389065 7920 7920 7920 7920 0
131 20250311 181300 471389065 7920 7920 7920 7920 0
132 20250311 181200 471389065 7920 7920 7920 7920 0
133 20250311 181100 471389065 7920 7920 7920 7920 0
134 20250311 181000 471389065 7920 7920 7920 7920 0
135 20250311 180900 471389065 7920 7920 7920 7920 0
136 20250311 180800 471389065 7920 7920 7920 7920 0
137 20250311 180700 471389065 7920 7920 7920 7920 0
138 20250311 180600 471389065 7920 7920 7920 7920 0
139 20250311 180500 471389065 7920 7920 7920 7920 0
140 20250311 180400 471389065 7920 7920 7920 7920 0
141 20250311 180300 471389065 7920 7920 7920 7920 0
142 20250311 180200 471389065 7920 7920 7920 7920 0
143 20250311 180100 471389065 7920 7920 7920 7920 0
144 20250311 180000 471389065 7920 7920 7920 7920 0
145 20250311 175900 471389065 7920 7920 7920 7920 0
146 20250311 175800 471389065 7920 7920 7920 7920 0
147 20250311 175700 471389065 7920 7920 7920 7920 0
148 20250311 175600 471389065 7920 7920 7920 7920 0
149 20250311 175500 471389065 7920 7920 7920 7920 0
150 20250311 175400 471389065 7920 7920 7920 7920 0
151 20250311 175300 471389065 7920 7920 7920 7920 0
152 20250311 175200 471389065 7920 7920 7920 7920 223
153 20250311 175100 471389065 7920 7920 7920 7920 0
154 20250311 175000 471389065 7920 7920 7920 7920 0
155 20250311 174900 471389065 7920 7920 7920 7920 0
156 20250311 174800 471389065 7920 7920 7920 7920 0
157 20250311 174700 471389065 7920 7920 7920 7920 0
158 20250311 174600 471389065 7920 7920 7920 7920 0
159 20250311 174500 471389065 7920 7920 7920 7920 0
160 20250311 174400 471389065 7920 7920 7920 7920 0
161 20250311 174300 471389065 7920 7920 7920 7920 0
162 20250311 174200 471389065 7920 7920 7920 7920 0
163 20250311 174100 471389065 7920 7920 7920 7920 0
164 20250311 174000 471389065 7920 7920 7920 7920 0
165 20250311 173900 471389065 7920 7920 7920 7920 0
166 20250311 173800 471389065 7920 7920 7920 7920 0
167 20250311 173700 471389065 7920 7920 7920 7920 0
168 20250311 173600 471389065 7920 7920 7920 7920 0
169 20250311 173500 471389065 7920 7920 7920 7920 0
170 20250311 173400 471389065 7920 7920 7920 7920 0
171 20250311 173300 471389065 7920 7920 7920 7920 0
172 20250311 173200 471389065 7920 7920 7920 7920 0
173 20250311 173100 471389065 7920 7920 7920 7920 0
174 20250311 173000 471389065 7920 7920 7920 7920 0
175 20250311 172900 471389065 7920 7920 7920 7920 0
176 20250311 172800 471389065 7920 7920 7920 7920 0
177 20250311 172700 471389065 7920 7920 7920 7920 0
178 20250311 172600 471389065 7920 7920 7920 7920 0
179 20250311 172500 471389065 7920 7920 7920 7920 0
180 20250311 172400 471389065 7920 7920 7920 7920 0
181 20250311 172300 471389065 7920 7920 7920 7920 0
182 20250311 172200 471389065 7920 7920 7920 7920 223
183 20250311 172100 471389065 7920 7920 7920 7920 0
184 20250311 172000 471389065 7920 7920 7920 7920 0
185 20250311 171900 471389065 7920 7920 7920 7920 0
186 20250311 171800 471389065 7920 7920 7920 7920 0
187 20250311 171700 471389065 7920 7920 7920 7920 0
188 20250311 171600 471389065 7920 7920 7920 7920 0
189 20250311 171500 471389065 7920 7920 7920 7920 0
190 20250311 171400 471389065 7920 7920 7920 7920 0
191 20250311 171300 471389065 7920 7920 7920 7920 0
192 20250311 171200 471389065 7920 7920 7920 7920 0
193 20250311 171100 471389065 7920 7920 7920 7920 0
194 20250311 171000 471389065 7920 7920 7920 7920 0
195 20250311 170900 471389065 7920 7920 7920 7920 0
196 20250311 170800 471389065 7920 7920 7920 7920 0
197 20250311 170700 471389065 7920 7920 7920 7920 0
198 20250311 170600 471389065 7920 7920 7920 7920 0
199 20250311 170500 471389065 7920 7920 7920 7920 0
200 20250311 170400 471389065 7920 7920 7920 7920 0
201 20250311 170300 471389065 7920 7920 7920 7920 0
202 20250311 170200 471389065 7920 7920 7920 7920 0
203 20250311 170100 471389065 7920 7920 7920 7920 0
204 20250311 170000 471389065 7920 7920 7920 7920 0
205 20250311 165900 471389065 7920 7920 7920 7920 0
206 20250311 165800 471389065 7920 7920 7920 7920 0
207 20250311 165700 471389065 7920 7920 7920 7920 0
208 20250311 165600 471389065 7920 7920 7920 7920 0
209 20250311 165500 471389065 7920 7920 7920 7920 0
210 20250311 165400 471389065 7920 7920 7920 7920 0
211 20250311 165300 471389065 7920 7920 7920 7920 0
212 20250311 165200 471389065 7920 7920 7920 7920 223
213 20250311 165100 471389065 7920 7920 7920 7920 0
214 20250311 165000 471389065 7920 7920 7920 7920 0
215 20250311 164900 471389065 7920 7920 7920 7920 0
216 20250311 164800 471389065 7920 7920 7920 7920 0
217 20250311 164700 471389065 7920 7920 7920 7920 0
218 20250311 164600 471389065 7920 7920 7920 7920 0
219 20250311 164500 471389065 7920 7920 7920 7920 0
220 20250311 164400 471389065 7920 7920 7920 7920 0
221 20250311 164300 471389065 7920 7920 7920 7920 0
222 20250311 164200 471389065 7920 7920 7920 7920 0
223 20250311 164100 471389065 7920 7920 7920 7920 0
224 20250311 164000 471389065 7920 7920 7920 7920 0
225 20250311 163900 471389065 7920 7920 7920 7920 0
226 20250311 163800 471389065 7920 7920 7920 7920 0
227 20250311 163700 471389065 7920 7920 7920 7920 0
228 20250311 163600 471389065 7920 7920 7920 7920 0
229 20250311 163500 471389065 7920 7920 7920 7920 0
230 20250311 163400 471389065 7920 7920 7920 7920 0
231 20250311 163300 471389065 7920 7920 7920 7920 0
232 20250311 163200 471389065 7920 7920 7920 7920 0
233 20250311 163100 471389065 7920 7920 7920 7920 0
234 20250311 163000 471389065 7920 7920 7920 7920 0
235 20250311 162900 471389065 7920 7920 7920 7920 0
236 20250311 162800 471389065 7920 7920 7920 7920 0
237 20250311 162700 471389065 7920 7920 7920 7920 0
238 20250311 162600 471389065 7920 7920 7920 7920 0
239 20250311 162500 471389065 7920 7920 7920 7920 0
240 20250311 162400 471389065 7920 7920 7920 7920 0
241 20250311 162300 471389065 7920 7920 7920 7920 0
242 20250311 162200 471389065 7920 7920 7920 7920 223
243 20250311 162100 471389065 7920 7920 7920 7920 0
244 20250311 162000 471389065 7920 7920 7920 7920 0
245 20250311 161900 471389065 7920 7920 7920 7920 0
246 20250311 161800 471389065 7920 7920 7920 7920 0
247 20250311 161700 471389065 7920 7920 7920 7920 0
248 20250311 161600 471389065 7920 7920 7920 7920 0
249 20250311 161500 471389065 7920 7920 7920 7920 0
250 20250311 161400 471389065 7920 7920 7920 7920 0
251 20250311 161300 471389065 7920 7920 7920 7920 0
252 20250311 161200 471389065 7920 7920 7920 7920 0
253 20250311 161100 471389065 7920 7920 7920 7920 0
254 20250311 161000 471389065 7920 7920 7920 7920 0
255 20250311 160900 471389065 7920 7920 7920 7920 0
256 20250311 160800 471389065 7920 7920 7920 7920 0
257 20250311 160700 471389065 7920 7920 7920 7920 0
258 20250311 160600 471389065 7920 7920 7920 7920 0
259 20250311 160500 471389065 7920 7920 7920 7920 0
260 20250311 160400 471389065 7920 7920 7920 7920 0
261 20250311 160300 471389065 7920 7920 7920 7920 0
262 20250311 160200 471389065 7920 7920 7920 7920 0
263 20250311 160100 471389065 7920 7920 7920 7920 0
264 20250311 160000 471389065 7920 7920 7920 7920 0
265 20250311 155900 471389065 7920 7920 7920 7920 0
266 20250311 155800 471389065 7920 7920 7920 7920 0
267 20250311 155700 471389065 7920 7920 7920 7920 0
268 20250311 155600 471389065 7920 7920 7920 7920 0
269 20250311 155500 471389065 7920 7920 7920 7920 0
270 20250311 155400 471389065 7920 7920 7920 7920 0
271 20250311 155300 471389065 7920 7920 7920 7920 0
272 20250311 155200 471389065 7920 7920 7920 7920 223
273 20250311 155100 471389065 7920 7920 7920 7920 0
274 20250311 155000 471389065 7920 7920 7920 7920 0
275 20250311 154900 471389065 7920 7920 7920 7920 0
276 20250311 154800 471389065 7920 7920 7920 7920 0
277 20250311 154700 471389065 7920 7920 7920 7920 0
278 20250311 154600 471389065 7920 7920 7920 7920 0
279 20250311 154500 471389065 7920 7920 7920 7920 0
280 20250311 154400 471389065 7920 7920 7920 7920 0
281 20250311 154300 471389065 7920 7920 7920 7920 0
282 20250311 154200 471389065 7920 7920 7920 7920 0
283 20250311 154100 471389065 7920 7920 7920 7920 0
284 20250311 154000 471389065 7920 7920 7920 7920 0
285 20250311 153900 471389065 7920 7920 7920 7920 0
286 20250311 153800 471389065 7920 7920 7920 7920 0
287 20250311 153700 471389065 7920 7920 7920 7920 0
288 20250311 153600 471389065 7920 7920 7920 7920 0
289 20250311 153500 471389065 7920 7920 7920 7920 0
290 20250311 153400 471389065 7920 7920 7920 7920 0
291 20250311 153300 471389065 7920 7920 7920 7920 0
292 20250311 153200 471389065 7920 7920 7920 7920 0
293 20250311 153100 471389065 7920 7920 7920 7920 0
294 20250311 153000 471389065 7920 7920 7920 7920 223
295 20250311 152900 469622905 7910 7910 7910 7910 0
296 20250311 152800 469622905 7910 7910 7910 7910 0
297 20250311 152700 469622905 7910 7910 7910 7910 0
298 20250311 152600 469622905 7910 7910 7910 7910 0
299 20250311 152500 469622905 7910 7910 7910 7910 0
300 20250311 152400 469622905 7910 7910 7910 7910 0
301 20250311 152300 469622905 7910 7910 7910 7910 0
302 20250311 152200 469622905 7910 7910 7910 7910 0
303 20250311 152100 469622905 7910 7910 7910 7910 0
304 20250311 152000 469622905 7910 7910 7910 7910 0
305 20250311 151900 469622905 7910 7910 7920 7910 131
306 20250311 151800 468586105 7920 7910 7920 7910 58
307 20250311 151700 468127095 7920 7910 7920 7910 30
308 20250311 151600 467889745 7910 7910 7915 7910 671
309 20250311 151500 462582130 7910 7910 7910 7910 108
310 20250311 151400 461727850 7910 7920 7920 7910 42
311 20250311 151300 461395600 7920 7915 7920 7915 2
312 20250311 151200 461379765 7910 7910 7910 7910 36
313 20250311 151100 461095005 7910 7910 7910 7910 25
314 20250311 151000 460897255 7910 7910 7910 7910 0
315 20250311 150900 460897255 7910 7920 7920 7910 1232
316 20250311 150800 451151755 7920 7920 7920 7920 35
317 20250311 150700 450874555 7920 7930 7930 7920 22
318 20250311 150600 450700275 7930 7920 7930 7920 2
319 20250311 150500 450684425 7930 7930 7930 7930 0
320 20250311 150400 450684425 7930 7930 7930 7930 36
321 20250311 150300 450398945 7930 7930 7930 7930 5
322 20250311 150200 450359295 7920 7920 7920 7920 15
323 20250311 150100 450240495 7930 7930 7930 7930 0
324 20250311 150000 450240495 7930 7930 7930 7930 3
325 20250311 145900 450216705 7930 7920 7930 7920 20
326 20250311 145800 450058115 7910 7920 7920 7910 246
327 20250311 145700 448110865 7920 7920 7920 7920 0
328 20250311 145600 448110865 7920 7920 7920 7920 0
329 20250311 145500 448110865 7920 7920 7920 7920 366
330 20250311 145400 445212145 7920 7920 7920 7920 2
331 20250311 145300 445196305 7920 7920 7920 7920 344
332 20250311 145200 442471825 7920 7920 7920 7920 1039
333 20250311 145100 434242945 7920 7930 7930 7920 2
334 20250311 145000 434227095 7920 7920 7920 7920 100
335 20250311 144900 433435095 7930 7930 7930 7930 98
336 20250311 144800 432657955 7920 7920 7920 7920 200
337 20250311 144700 431073955 7930 7930 7930 7930 151
338 20250311 144600 429876525 7930 7930 7930 7930 1
339 20250311 144500 429868595 7920 7920 7920 7920 0
340 20250311 144400 429868595 7920 7945 7945 7920 97
341 20250311 144300 429098755 7960 7960 7960 7960 0
342 20250311 144200 429098755 7960 7960 7960 7960 0
343 20250311 144100 429098755 7960 7960 7960 7960 95
344 20250311 144000 428342555 7920 7920 7920 7920 0
345 20250311 143900 428342555 7920 7920 7920 7920 11
346 20250311 143800 428255435 7960 7960 7960 7960 0
347 20250311 143700 428255435 7960 7960 7960 7960 0
348 20250311 143600 428255435 7960 7960 7960 7960 0
349 20250311 143500 428255435 7960 7960 7960 7960 0
350 20250311 143400 428255435 7960 7960 7960 7960 0
351 20250311 143300 428255435 7960 7950 7960 7950 83
352 20250311 143200 427594765 7960 7960 7960 7960 0
353 20250311 143100 427594765 7960 7960 7960 7960 62
354 20250311 143000 427101245 7910 7910 7910 7910 6
355 20250311 142900 427053785 7910 7910 7910 7910 0
356 20250311 142800 427053785 7910 7910 7910 7910 0
357 20250311 142700 427053785 7910 7910 7910 7910 0
358 20250311 142600 427053785 7910 7930 7960 7910 1069
359 20250311 142500 418560145 7930 7930 7930 7930 0
360 20250311 142400 418560145 7930 7930 7930 7930 0
361 20250311 142300 418560145 7930 7930 7930 7930 71
362 20250311 142200 417997115 7920 7920 7920 7920 0
363 20250311 142100 417997115 7920 7920 7920 7920 0
364 20250311 142000 417997115 7920 7910 7920 7910 301
365 20250311 141900 415613205 7920 7920 7920 7920 0
366 20250311 141800 415613205 7920 7920 7920 7920 190
367 20250311 141700 414108405 7930 7930 7930 7930 0
368 20250311 141600 414108405 7930 7930 7930 7930 0
369 20250311 141500 414108405 7930 7930 7930 7930 0
370 20250311 141400 414108405 7930 7930 7930 7930 0
371 20250311 141300 414108405 7930 7930 7930 7930 50
372 20250311 141200 413711905 7930 7930 7930 7930 0
373 20250311 141100 413711905 7930 7930 7930 7930 0
374 20250311 141000 413711905 7930 7930 7930 7930 102
375 20250311 140900 412903045 7920 7920 7920 7920 0
376 20250311 140800 412903045 7920 7920 7920 7920 0
377 20250311 140700 412903045 7920 7920 7920 7920 23
378 20250311 140600 412720885 7930 7930 7930 7930 0
379 20250311 140500 412720885 7930 7930 7930 7930 0
380 20250311 140400 412720885 7930 7930 7930 7930 0
381 20250311 140300 412720885 7930 7930 7930 7930 8
382 20250311 140200 412657445 7940 7940 7940 7940 3
383 20250311 140100 412633625 7940 7940 7940 7940 0
384 20250311 140000 412633625 7940 7940 7940 7940 0
385 20250311 135900 412633625 7940 7940 7940 7940 2
386 20250311 135800 412617745 7940 7940 7940 7940 0
387 20250311 135700 412617745 7940 7940 7940 7940 0
388 20250311 135600 412617745 7940 7940 7940 7940 0
389 20250311 135500 412617745 7940 7940 7940 7940 0
390 20250311 135400 412617745 7940 7930 7940 7930 115
391 20250311 135300 411704685 7930 7930 7930 7930 72
392 20250311 135200 411133725 7920 7920 7920 7920 0
393 20250311 135100 411133725 7920 7920 7920 7920 0
394 20250311 135000 411133725 7920 7920 7920 7920 0
395 20250311 134900 411133725 7920 7920 7920 7920 0
396 20250311 134800 411133725 7920 7920 7920 7920 50
397 20250311 134700 410737725 7920 7920 7920 7920 0
398 20250311 134600 410737725 7920 7920 7920 7920 10
399 20250311 134500 410658525 7930 7930 7930 7930 16
400 20250311 134400 410531645 7940 7940 7940 7940 1
401 20250311 134300 410523705 7940 7940 7940 7940 0
402 20250311 134200 410523705 7940 7940 7940 7940 0
403 20250311 134100 410523705 7940 7940 7940 7940 0
404 20250311 134000 410523705 7940 7940 7940 7940 0
405 20250311 133900 410523705 7940 7930 7940 7930 152
406 20250311 133800 409317235 7940 7940 7940 7940 0
407 20250311 133700 409317235 7940 7940 7940 7940 30
408 20250311 133600 409079035 7940 7940 7940 7940 1
409 20250311 133500 409071095 7940 7940 7940 7940 0
410 20250311 133400 409071095 7940 7940 7940 7940 0
411 20250311 133300 409071095 7940 7940 7940 7940 3
412 20250311 133200 409047275 7940 7940 7940 7940 0
413 20250311 133100 409047275 7940 7940 7940 7940 79
414 20250311 133000 408420015 7930 7930 7930 7930 59
415 20250311 132900 407952145 7930 7930 7930 7930 45
416 20250311 132800 407595295 7930 7930 7930 7930 64
417 20250311 132700 407087775 7920 7920 7920 7920 0
418 20250311 132600 407087775 7920 7920 7920 7920 6
419 20250311 132500 407040255 7930 7930 7930 7930 0
420 20250311 132400 407040255 7930 7930 7930 7930 2
421 20250311 132300 407024395 7920 7920 7920 7920 29
422 20250311 132200 406794715 7920 7910 7920 7910 151
423 20250311 132100 405599895 7910 7910 7910 7910 6
424 20250311 132000 405552435 7910 7910 7910 7910 100
425 20250311 131900 404761435 7900 7900 7900 7900 0
426 20250311 131800 404761435 7900 7910 7910 7900 13
427 20250311 131700 404658715 7910 7910 7910 7910 0
428 20250311 131600 404658715 7910 7910 7910 7910 0
429 20250311 131500 404658715 7910 7910 7910 7910 0
430 20250311 131400 404658715 7910 7910 7910 7910 0
431 20250311 131300 404658715 7910 7910 7910 7910 0
432 20250311 131200 404658715 7910 7910 7910 7910 0
433 20250311 131100 404658715 7910 7910 7910 7910 112
434 20250311 131000 403772795 7910 7910 7910 7910 0
435 20250311 130900 403772795 7910 7910 7910 7910 0
436 20250311 130800 403772795 7910 7910 7910 7910 2
437 20250311 130700 403756975 7900 7900 7900 7900 0
438 20250311 130600 403756975 7900 7900 7900 7900 0
439 20250311 130500 403756975 7900 7900 7900 7900 0
440 20250311 130400 403756975 7900 7900 7900 7900 0
441 20250311 130300 403756975 7900 7900 7900 7900 0
442 20250311 130200 403756975 7900 7900 7900 7900 2
443 20250311 130100 403741175 7900 7900 7900 7900 0
444 20250311 130000 403741175 7900 7900 7900 7900 0
445 20250311 125900 403741175 7900 7900 7900 7900 10
446 20250311 125800 403662175 7900 7900 7900 7900 1
447 20250311 125700 403654275 7900 7910 7910 7900 2
448 20250311 125600 403638465 7910 7910 7910 7910 0
449 20250311 125500 403638465 7910 7910 7910 7910 1
450 20250311 125400 403630555 7900 7900 7900 7900 0
451 20250311 125300 403630555 7900 7900 7900 7900 0
452 20250311 125200 403630555 7900 7900 7900 7900 0
453 20250311 125100 403630555 7900 7900 7900 7900 121
454 20250311 125000 402674655 7890 7890 7890 7890 0
455 20250311 124900 402674655 7890 7890 7890 7890 1
456 20250311 124800 402666765 7890 7890 7890 7890 50
457 20250311 124700 402272265 7890 7890 7890 7890 0
458 20250311 124600 402272265 7890 7890 7890 7890 1
459 20250311 124500 402264375 7900 7900 7900 7900 2
460 20250311 124400 402248575 7900 7900 7900 7900 3
461 20250311 124300 402224875 7900 7900 7900 7900 3
462 20250311 124200 402201175 7900 7900 7900 7890 13
463 20250311 124100 402098485 7890 7890 7890 7890 1
464 20250311 124000 402090595 7900 7890 7900 7890 3
465 20250311 123900 402066905 7890 7890 7890 7890 1
466 20250311 123800 402059015 7900 7890 7900 7890 2
467 20250311 123700 402043225 7890 7890 7890 7890 2
468 20250311 123600 402027445 7880 7890 7890 7880 51
469 20250311 123500 401625445 7890 7890 7890 7890 1
470 20250311 123400 401617555 7890 7890 7890 7890 1
471 20250311 123300 401609665 7890 7890 7890 7890 3
472 20250311 123200 401585995 7890 7890 7890 7890 0
473 20250311 123100 401585995 7890 7890 7890 7890 291
474 20250311 123000 399290005 7900 7900 7900 7900 14
475 20250311 122900 399179405 7890 7890 7890 7890 0
476 20250311 122800 399179405 7890 7900 7900 7890 11
477 20250311 122700 399092595 7900 7900 7900 7900 1
478 20250311 122600 399084695 7890 7890 7890 7890 1
479 20250311 122500 399076805 7900 7900 7900 7900 570
480 20250311 122400 394573805 7900 7900 7900 7900 0
481 20250311 122300 394573805 7900 7900 7900 7900 1
482 20250311 122200 394565905 7910 7910 7910 7910 0
483 20250311 122100 394565905 7910 7910 7910 7910 1
484 20250311 122000 394557995 7910 7910 7910 7910 9
485 20250311 121900 394486805 7910 7910 7910 7910 109
486 20250311 121800 393624615 7900 7900 7900 7900 20
487 20250311 121700 393466615 7910 7910 7910 7910 0
488 20250311 121600 393466615 7910 7910 7910 7910 1
489 20250311 121500 393458705 7900 7900 7900 7900 0
490 20250311 121400 393458705 7900 7900 7900 7900 1
491 20250311 121300 393450805 7910 7910 7910 7910 0
492 20250311 121200 393450805 7910 7910 7910 7910 2
493 20250311 121100 393434985 7910 7910 7910 7910 1
494 20250311 121000 393427075 7900 7900 7900 7900 39
495 20250311 120900 393118975 7900 7900 7900 7900 0
496 20250311 120800 393118975 7900 7900 7900 7900 0
497 20250311 120700 393118975 7900 7900 7900 7900 0
498 20250311 120600 393118975 7900 7900 7900 7900 0
499 20250311 120500 393118975 7900 7900 7900 7900 0
500 20250311 120400 393118975 7900 7900 7900 7900 0
501 20250311 120300 393118975 7900 7900 7900 7900 1
502 20250311 120200 393111075 7900 7900 7900 7900 0
503 20250311 120100 393111075 7900 7900 7900 7900 0
504 20250311 120000 393111075 7900 7900 7900 7900 7
505 20250311 115900 393055775 7900 7900 7900 7900 4
506 20250311 115800 393024175 7910 7910 7910 7910 1
507 20250311 115700 393016265 7910 7910 7910 7910 0
508 20250311 115600 393016265 7910 7910 7910 7910 2
509 20250311 115500 393000445 7910 7910 7910 7910 0
510 20250311 115400 393000445 7910 7910 7910 7910 0
511 20250311 115300 393000445 7910 7910 7910 7910 102
512 20250311 115200 392193625 7910 7910 7910 7910 1
513 20250311 115100 392185715 7910 7910 7910 7910 0
514 20250311 115000 392185715 7910 7910 7910 7910 0
515 20250311 114900 392185715 7910 7910 7910 7910 0
516 20250311 114800 392185715 7910 7910 7910 7910 2
517 20250311 114700 392169895 7910 7910 7910 7910 5
518 20250311 114600 392130345 7905 7905 7905 7905 0
519 20250311 114500 392130345 7905 7905 7905 7905 0
520 20250311 114400 392130345 7905 7905 7905 7905 0
521 20250311 114300 392130345 7905 7910 7910 7905 152
522 20250311 114200 390928030 7910 7920 7920 7910 268
523 20250311 114100 388808100 7925 7925 7925 7925 0
524 20250311 114000 388808100 7925 7925 7925 7925 3
525 20250311 113900 388784325 7930 7930 7930 7930 0
526 20250311 113800 388784325 7930 7930 7930 7930 2
527 20250311 113700 388768465 7910 7910 7910 7910 0
528 20250311 113600 388768465 7910 7910 7910 7910 0
529 20250311 113500 388768465 7910 7910 7910 7910 0
530 20250311 113400 388768465 7910 7910 7910 7910 0
531 20250311 113300 388768465 7910 7910 7910 7910 0
532 20250311 113200 388768465 7910 7910 7910 7910 0
533 20250311 113100 388768465 7910 7910 7910 7910 0
534 20250311 113000 388768465 7910 7910 7910 7910 263
535 20250311 112900 386688135 7930 7930 7930 7930 0
536 20250311 112800 386688135 7930 7920 7930 7920 10
537 20250311 112700 386608895 7920 7920 7920 7920 0
538 20250311 112600 386608895 7920 7920 7920 7920 2
539 20250311 112500 386593055 7890 7890 7890 7890 0
540 20250311 112400 386593055 7890 7890 7890 7890 0
541 20250311 112300 386593055 7890 7890 7890 7890 1850
542 20250311 112200 371996555 7880 7880 7880 7880 0
543 20250311 112100 371996555 7880 7880 7880 7880 0
544 20250311 112000 371996555 7880 7885 7885 7880 500
545 20250311 111900 368056515 7870 7870 7870 7870 0
546 20250311 111800 368056515 7870 7870 7870 7870 0
547 20250311 111700 368056515 7870 7870 7870 7870 0
548 20250311 111600 368056515 7870 7870 7870 7870 0
549 20250311 111500 368056515 7870 7870 7870 7870 504
550 20250311 111400 364090035 7880 7890 7890 7880 497
551 20250311 111300 360173665 7890 7890 7890 7890 41
552 20250311 111200 359850175 7880 7880 7880 7880 0
553 20250311 111100 359850175 7880 7880 7880 7880 0
554 20250311 111000 359850175 7880 7880 7880 7880 19
555 20250311 110900 359700455 7880 7885 7885 7880 900
556 20250311 110800 352608430 7890 7890 7890 7890 49
557 20250311 110700 352221820 7880 7880 7880 7880 0
558 20250311 110600 352221820 7880 7880 7880 7880 252
559 20250311 110500 350236060 7880 7880 7880 7880 37
560 20250311 110400 349944500 7880 7880 7880 7880 0
561 20250311 110300 349944500 7880 7880 7880 7880 120
562 20250311 110200 348998900 7870 7870 7870 7870 100
563 20250311 110100 348211900 7880 7880 7880 7880 0
564 20250311 110000 348211900 7880 7880 7880 7880 17
565 20250311 105900 348077940 7880 7880 7880 7880 0
566 20250311 105800 348077940 7880 7880 7880 7880 1
567 20250311 105700 348070060 7880 7880 7880 7880 26
568 20250311 105600 347865180 7880 7880 7880 7880 0
569 20250311 105500 347865180 7880 7880 7880 7880 2
570 20250311 105400 347849420 7870 7870 7870 7870 0
571 20250311 105300 347849420 7870 7870 7870 7870 0
572 20250311 105200 347849420 7870 7870 7870 7870 0
573 20250311 105100 347849420 7870 7870 7870 7870 297
574 20250311 105000 345512030 7870 7870 7870 7870 0
575 20250311 104900 345512030 7870 7870 7870 7870 111
576 20250311 104800 344638460 7880 7880 7880 7880 3
577 20250311 104700 344614820 7890 7880 7890 7880 113
578 20250311 104600 343724370 7880 7885 7885 7880 400
579 20250311 104500 340571835 7890 7890 7890 7890 2
580 20250311 104400 340556055 7890 7890 7890 7890 2
581 20250311 104300 340540275 7890 7890 7890 7890 0
582 20250311 104200 340540275 7890 7890 7890 7890 0
583 20250311 104100 340540275 7890 7890 7890 7890 40
584 20250311 104000 340224675 7890 7880 7890 7880 5
585 20250311 103900 340185255 7890 7880 7890 7880 8
586 20250311 103800 340122185 7870 7870 7870 7870 100
587 20250311 103700 339335185 7890 7890 7890 7890 0
588 20250311 103600 339335185 7890 7890 7890 7890 0
589 20250311 103500 339335185 7890 7890 7890 7890 0
590 20250311 103400 339335185 7890 7890 7890 7890 1
591 20250311 103300 339327295 7890 7890 7890 7890 12
592 20250311 103200 339232615 7890 7890 7890 7890 0
593 20250311 103100 339232615 7890 7890 7890 7890 45
594 20250311 103000 338877565 7870 7870 7870 7870 0
595 20250311 102900 338877565 7870 7870 7870 7870 50
596 20250311 102800 338484065 7870 7870 7870 7870 1
597 20250311 102700 338476195 7870 7890 7890 7870 28
598 20250311 102600 338255695 7890 7890 7890 7890 0
599 20250311 102500 338255695 7890 7890 7890 7890 2
600 20250311 102400 338239915 7890 7890 7890 7890 100
601 20250311 102300 337450915 7890 7870 7890 7870 45
602 20250311 102200 337096665 7870 7870 7870 7870 416
603 20250311 102100 333822745 7880 7870 7880 7870 25
604 20250311 102000 333625985 7850 7870 7870 7850 3100
605 20250311 101900 309282875 7870 7890 7890 7870 1121
606 20250311 101800 300458625 7880 7880 7880 7880 1023
607 20250311 101700 292397385 7885 7890 7890 7885 10
608 20250311 101600 292318510 7890 7890 7890 7880 1353
609 20250311 101500 281651340 7890 7890 7890 7890 0
610 20250311 101400 281651340 7890 7910 7910 7890 12302
611 20250311 101300 184482030 7910 7900 7910 7900 20
612 20250311 101200 184323880 7910 7910 7910 7910 102
613 20250311 101100 183517060 7900 7900 7900 7900 0
614 20250311 101000 183517060 7900 7910 7910 7900 978
615 20250311 100900 175788310 7930 7930 7930 7930 2
616 20250311 100800 175772450 7930 7930 7930 7930 5
617 20250311 100700 175732800 7910 7910 7910 7910 313
618 20250311 100600 173256970 7910 7910 7910 7900 42
619 20250311 100500 172924980 7910 7910 7910 7910 0
620 20250311 100400 172924980 7910 7910 7910 7910 62
621 20250311 100300 172434560 7910 7910 7910 7910 0
622 20250311 100200 172434560 7910 7910 7910 7910 103
623 20250311 100100 171619830 7910 7910 7910 7910 10
624 20250311 100000 171540730 7910 7920 7920 7910 1109
625 20250311 095900 162767520 7930 7930 7930 7930 3
626 20250311 095800 162743730 7930 7930 7930 7930 1
627 20250311 095700 162735800 7930 7930 7930 7930 0
628 20250311 095600 162735800 7930 7930 7930 7930 2
629 20250311 095500 162719940 7920 7920 7920 7920 0
630 20250311 095400 162719940 7920 7920 7920 7920 500
631 20250311 095300 158759940 7920 7920 7920 7920 252
632 20250311 095200 156764100 7920 7920 7920 7920 0
633 20250311 095100 156764100 7920 7920 7920 7920 10
634 20250311 095000 156684900 7910 7920 7920 7910 89
635 20250311 094900 155980840 7920 7920 7920 7920 8
636 20250311 094800 155917480 7920 7930 7930 7920 573
637 20250311 094700 151374030 7930 7930 7930 7930 284
638 20250311 094600 149121910 7940 7930 7940 7930 1002
639 20250311 094500 141176030 7930 7930 7930 7930 1
640 20250311 094400 141168100 7930 7930 7930 7930 2
641 20250311 094300 141152240 7940 7940 7940 7940 2
642 20250311 094200 141136360 7930 7940 7940 7930 203
643 20250311 094100 139526550 7930 7930 7930 7930 58
644 20250311 094000 139066610 7940 7940 7940 7940 0
645 20250311 093900 139066610 7940 7940 7940 7940 1
646 20250311 093800 139058670 7940 7940 7940 7940 0
647 20250311 093700 139058670 7940 7940 7940 7940 0
648 20250311 093600 139058670 7940 7910 7940 7910 5
649 20250311 093500 139019090 7910 7910 7910 7910 85
650 20250311 093400 138346740 7910 7910 7910 7910 2
651 20250311 093300 138330920 7910 7910 7910 7910 50
652 20250311 093200 137935420 7910 7910 7910 7910 7
653 20250311 093100 137880050 7910 7910 7910 7910 215
654 20250311 093000 136179400 7910 7900 7910 7900 73
655 20250311 092900 135602670 7900 7900 7900 7900 0
656 20250311 092800 135602670 7900 7900 7900 7900 0
657 20250311 092700 135602670 7900 7900 7900 7890 1241
658 20250311 092600 125801370 7910 7910 7910 7910 5
659 20250311 092500 125761820 7910 7920 7920 7910 14
660 20250311 092400 125651070 7910 7920 7920 7910 50
661 20250311 092300 125255200 7900 7900 7900 7900 1118
662 20250311 092200 116423000 7890 7920 7920 7890 1000
663 20250311 092100 108531030 7920 7920 7920 7920 0
664 20250311 092000 108531030 7920 7930 7930 7920 31
665 20250311 091900 108285310 7930 7930 7930 7930 500
666 20250311 091800 104320310 7910 7910 7910 7910 0
667 20250311 091700 104320310 7910 7910 7910 7910 470
668 20250311 091600 100602610 7900 7900 7900 7900 11
669 20250311 091500 100515710 7890 7905 7905 7890 5127
670 20250311 091400 60022160 7910 7910 7910 7910 1190
671 20250311 091300 50609260 7910 7910 7910 7910 4
672 20250311 091200 50577620 7910 7910 7910 7900 194
673 20250311 091100 49044500 7910 7900 7910 7900 362
674 20250311 091000 46184080 7910 7910 7910 7910 56
675 20250311 090900 45741120 7910 7900 7910 7900 380
676 20250311 090800 42735510 7910 7910 7910 7910 520
677 20250311 090700 38622310 7910 7910 7910 7910 8
678 20250311 090600 38559030 7910 7910 7910 7910 35
679 20250311 090500 38282180 7900 7910 7910 7900 1000
680 20250311 090400 30382170 7900 7900 7910 7900 915
681 20250311 090300 23153660 7900 7930 7930 7900 127
682 20250311 090200 22149140 7960 7950 7960 7950 2
683 20250311 090100 22133230 7910 7920 7920 7910 391
684 20250311 090000 19040300 7910 7900 7920 7900 2400