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

690
136410/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202800,180380645,8010,8010,8010,8010,1152
20250311,202700,180380645,8010,8010,8010,8010,0
20250311,202600,180380645,8010,8010,8010,8010,0
20250311,202500,180380645,8010,8010,8010,8010,0
20250311,202400,180380645,8010,8010,8010,8010,0
20250311,202300,180380645,8010,8010,8010,8010,0
20250311,202200,180380645,8010,8010,8010,8010,0
20250311,202100,180380645,8010,8010,8010,8010,0
20250311,202000,180380645,8010,8010,8010,8010,0
20250311,201900,180380645,8010,8010,8010,8010,0
20250311,201800,180380645,8010,8010,8010,8010,0
20250311,201700,180380645,8010,8010,8010,8010,0
20250311,201600,180380645,8010,8010,8010,8010,0
20250311,201500,180380645,8010,8010,8010,8010,0
20250311,201400,180380645,8010,8010,8010,8010,0
20250311,201300,180380645,8010,8010,8010,8010,0
20250311,201200,180380645,8010,8010,8010,8010,0
20250311,201100,180380645,8010,8010,8010,8010,0
20250311,201000,180380645,8010,8010,8010,8010,0
20250311,200900,180380645,8010,8010,8010,8010,0
20250311,200800,180380645,8010,8010,8010,8010,0
20250311,200700,180380645,8010,8010,8010,8010,0
20250311,200600,180380645,8010,8010,8010,8010,0
20250311,200500,180380645,8010,8010,8010,8010,0
20250311,200400,180380645,8010,8010,8010,8010,0
20250311,200300,180380645,8010,8010,8010,8010,0
20250311,200200,180380645,8010,8010,8010,8010,0
20250311,200100,180380645,8010,8010,8010,8010,0
20250311,200000,180380645,8010,8010,8010,8010,0
20250311,195900,180380645,8010,8010,8010,8010,0
20250311,195800,180380645,8010,8010,8010,8010,1152
20250311,195700,180380645,8010,8010,8010,8010,0
20250311,195600,180380645,8010,8010,8010,8010,0
20250311,195500,180380645,8010,8010,8010,8010,0
20250311,195400,180380645,8010,8010,8010,8010,0
20250311,195300,180380645,8010,8010,8010,8010,0
20250311,195200,180380645,8010,8010,8010,8010,0
20250311,195100,180380645,8010,8010,8010,8010,0
20250311,195000,180380645,8010,8010,8010,8010,0
20250311,194900,180380645,8010,8010,8010,8010,0
20250311,194800,180380645,8010,8010,8010,8010,0
20250311,194700,180380645,8010,8010,8010,8010,0
20250311,194600,180380645,8010,8010,8010,8010,0
20250311,194500,180380645,8010,8010,8010,8010,0
20250311,194400,180380645,8010,8010,8010,8010,0
20250311,194300,180380645,8010,8010,8010,8010,0
20250311,194200,180380645,8010,8010,8010,8010,0
20250311,194100,180380645,8010,8010,8010,8010,0
20250311,194000,180380645,8010,8010,8010,8010,0
20250311,193900,180380645,8010,8010,8010,8010,0
20250311,193800,180380645,8010,8010,8010,8010,0
20250311,193700,180380645,8010,8010,8010,8010,0
20250311,193600,180380645,8010,8010,8010,8010,0
20250311,193500,180380645,8010,8010,8010,8010,0
20250311,193400,180380645,8010,8010,8010,8010,0
20250311,193300,180380645,8010,8010,8010,8010,0
20250311,193200,180380645,8010,8010,8010,8010,0
20250311,193100,180380645,8010,8010,8010,8010,0
20250311,193000,180380645,8010,8010,8010,8010,0
20250311,192900,180380645,8010,8010,8010,8010,0
20250311,192800,180380645,8010,8010,8010,8010,1152
20250311,192700,180380645,8010,8010,8010,8010,0
20250311,192600,180380645,8010,8010,8010,8010,0
20250311,192500,180380645,8010,8010,8010,8010,0
20250311,192400,180380645,8010,8010,8010,8010,0
20250311,192300,180380645,8010,8010,8010,8010,0
20250311,192200,180380645,8010,8010,8010,8010,0
20250311,192100,180380645,8010,8010,8010,8010,0
20250311,192000,180380645,8010,8010,8010,8010,0
20250311,191900,180380645,8010,8010,8010,8010,0
20250311,191800,180380645,8010,8010,8010,8010,0
20250311,191700,180380645,8010,8010,8010,8010,0
20250311,191600,180380645,8010,8010,8010,8010,0
20250311,191500,180380645,8010,8010,8010,8010,0
20250311,191400,180380645,8010,8010,8010,8010,0
20250311,191300,180380645,8010,8010,8010,8010,0
20250311,191200,180380645,8010,8010,8010,8010,0
20250311,191100,180380645,8010,8010,8010,8010,0
20250311,191000,180380645,8010,8010,8010,8010,0
20250311,190900,180380645,8010,8010,8010,8010,0
20250311,190800,180380645,8010,8010,8010,8010,0
20250311,190700,180380645,8010,8010,8010,8010,0
20250311,190600,180380645,8010,8010,8010,8010,0
20250311,190500,180380645,8010,8010,8010,8010,0
20250311,190400,180380645,8010,8010,8010,8010,0
20250311,190300,180380645,8010,8010,8010,8010,0
20250311,190200,180380645,8010,8010,8010,8010,0
20250311,190100,180380645,8010,8010,8010,8010,0
20250311,190000,180380645,8010,8010,8010,8010,0
20250311,185900,180380645,8010,8010,8010,8010,0
20250311,185800,180380645,8010,8010,8010,8010,1152
20250311,185700,180380645,8010,8010,8010,8010,0
20250311,185600,180380645,8010,8010,8010,8010,0
20250311,185500,180380645,8010,8010,8010,8010,0
20250311,185400,180380645,8010,8010,8010,8010,0
20250311,185300,180380645,8010,8010,8010,8010,0
20250311,185200,180380645,8010,8010,8010,8010,0
20250311,185100,180380645,8010,8010,8010,8010,0
20250311,185000,180380645,8010,8010,8010,8010,0
20250311,184900,180380645,8010,8010,8010,8010,0
20250311,184800,180380645,8010,8010,8010,8010,0
20250311,184700,180380645,8010,8010,8010,8010,0
20250311,184600,180380645,8010,8010,8010,8010,0
20250311,184500,180380645,8010,8010,8010,8010,0
20250311,184400,180380645,8010,8010,8010,8010,0
20250311,184300,180380645,8010,8010,8010,8010,0
20250311,184200,180380645,8010,8010,8010,8010,0
20250311,184100,180380645,8010,8010,8010,8010,0
20250311,184000,180380645,8010,8010,8010,8010,0
20250311,183900,180380645,8010,8010,8010,8010,0
20250311,183800,180380645,8010,8010,8010,8010,0
20250311,183700,180380645,8010,8010,8010,8010,0
20250311,183600,180380645,8010,8010,8010,8010,0
20250311,183500,180380645,8010,8010,8010,8010,0
20250311,183400,180380645,8010,8010,8010,8010,0
20250311,183300,180380645,8010,8010,8010,8010,0
20250311,183200,180380645,8010,8010,8010,8010,0
20250311,183100,180380645,8010,8010,8010,8010,0
20250311,183000,180380645,8010,8010,8010,8010,0
20250311,182900,180380645,8010,8010,8010,8010,0
20250311,182800,180380645,8010,8010,8010,8010,1152
20250311,182700,180380645,8010,8010,8010,8010,0
20250311,182600,180380645,8010,8010,8010,8010,0
20250311,182500,180380645,8010,8010,8010,8010,0
20250311,182400,180380645,8010,8010,8010,8010,0
20250311,182300,180380645,8010,8010,8010,8010,0
20250311,182200,180380645,8010,8010,8010,8010,0
20250311,182100,180380645,8010,8010,8010,8010,0
20250311,182000,180380645,8010,8010,8010,8010,0
20250311,181900,180380645,8010,8010,8010,8010,0
20250311,181800,180380645,8010,8010,8010,8010,0
20250311,181700,180380645,8010,8010,8010,8010,0
20250311,181600,180380645,8010,8010,8010,8010,0
20250311,181500,180380645,8010,8010,8010,8010,0
20250311,181400,180380645,8010,8010,8010,8010,0
20250311,181300,180380645,8010,8010,8010,8010,0
20250311,181200,180380645,8010,8010,8010,8010,0
20250311,181100,180380645,8010,8010,8010,8010,0
20250311,181000,180380645,8010,8010,8010,8010,0
20250311,180900,180380645,8010,8010,8010,8010,0
20250311,180800,180380645,8010,8010,8010,8010,0
20250311,180700,180380645,8010,8010,8010,8010,0
20250311,180600,180380645,8010,8010,8010,8010,0
20250311,180500,180380645,8010,8010,8010,8010,0
20250311,180400,180380645,8010,8010,8010,8010,0
20250311,180300,180380645,8010,8010,8010,8010,0
20250311,180200,180380645,8010,8010,8010,8010,0
20250311,180100,180380645,8010,8010,8010,8010,0
20250311,180000,180380645,8010,8010,8010,8010,0
20250311,175900,180380645,8010,8010,8010,8010,0
20250311,175800,180380645,8010,8010,8010,8010,1152
20250311,175700,180380645,8010,8010,8010,8010,0
20250311,175600,180380645,8010,8010,8010,8010,0
20250311,175500,180380645,8010,8010,8010,8010,0
20250311,175400,180380645,8010,8010,8010,8010,0
20250311,175300,180380645,8010,8010,8010,8010,0
20250311,175200,180380645,8010,8010,8010,8010,0
20250311,175100,180380645,8010,8010,8010,8010,0
20250311,175000,180380645,8010,8010,8010,8010,0
20250311,174900,180380645,8010,8010,8010,8010,0
20250311,174800,180380645,8010,8010,8010,8010,0
20250311,174700,180380645,8010,8010,8010,8010,0
20250311,174600,180380645,8010,8010,8010,8010,0
20250311,174500,180380645,8010,8010,8010,8010,0
20250311,174400,180380645,8010,8010,8010,8010,0
20250311,174300,180380645,8010,8010,8010,8010,0
20250311,174200,180380645,8010,8010,8010,8010,0
20250311,174100,180380645,8010,8010,8010,8010,0
20250311,174000,180380645,8010,8010,8010,8010,0
20250311,173900,180380645,8010,8010,8010,8010,0
20250311,173800,180380645,8010,8010,8010,8010,0
20250311,173700,180380645,8010,8010,8010,8010,0
20250311,173600,180380645,8010,8010,8010,8010,0
20250311,173500,180380645,8010,8010,8010,8010,0
20250311,173400,180380645,8010,8010,8010,8010,0
20250311,173300,180380645,8010,8010,8010,8010,0
20250311,173200,180380645,8010,8010,8010,8010,0
20250311,173100,180380645,8010,8010,8010,8010,0
20250311,173000,180380645,8010,8010,8010,8010,0
20250311,172900,180380645,8010,8010,8010,8010,0
20250311,172800,180380645,8010,8010,8010,8010,1152
20250311,172700,180380645,8010,8010,8010,8010,0
20250311,172600,180380645,8010,8010,8010,8010,0
20250311,172500,180380645,8010,8010,8010,8010,0
20250311,172400,180380645,8010,8010,8010,8010,0
20250311,172300,180380645,8010,8010,8010,8010,0
20250311,172200,180380645,8010,8010,8010,8010,0
20250311,172100,180380645,8010,8010,8010,8010,0
20250311,172000,180380645,8010,8010,8010,8010,0
20250311,171900,180380645,8010,8010,8010,8010,0
20250311,171800,180380645,8010,8010,8010,8010,0
20250311,171700,180380645,8010,8010,8010,8010,0
20250311,171600,180380645,8010,8010,8010,8010,0
20250311,171500,180380645,8010,8010,8010,8010,0
20250311,171400,180380645,8010,8010,8010,8010,0
20250311,171300,180380645,8010,8010,8010,8010,0
20250311,171200,180380645,8010,8010,8010,8010,0
20250311,171100,180380645,8010,8010,8010,8010,0
20250311,171000,180380645,8010,8010,8010,8010,0
20250311,170900,180380645,8010,8010,8010,8010,0
20250311,170800,180380645,8010,8010,8010,8010,0
20250311,170700,180380645,8010,8010,8010,8010,0
20250311,170600,180380645,8010,8010,8010,8010,0
20250311,170500,180380645,8010,8010,8010,8010,0
20250311,170400,180380645,8010,8010,8010,8010,0
20250311,170300,180380645,8010,8010,8010,8010,0
20250311,170200,180380645,8010,8010,8010,8010,0
20250311,170100,180380645,8010,8010,8010,8010,0
20250311,170000,180380645,8010,8010,8010,8010,0
20250311,165900,180380645,8010,8010,8010,8010,0
20250311,165800,180380645,8010,8010,8010,8010,1152
20250311,165700,180380645,8010,8010,8010,8010,0
20250311,165600,180380645,8010,8010,8010,8010,0
20250311,165500,180380645,8010,8010,8010,8010,0
20250311,165400,180380645,8010,8010,8010,8010,0
20250311,165300,180380645,8010,8010,8010,8010,0
20250311,165200,180380645,8010,8010,8010,8010,0
20250311,165100,180380645,8010,8010,8010,8010,0
20250311,165000,180380645,8010,8010,8010,8010,0
20250311,164900,180380645,8010,8010,8010,8010,0
20250311,164800,180380645,8010,8010,8010,8010,0
20250311,164700,180380645,8010,8010,8010,8010,0
20250311,164600,180380645,8010,8010,8010,8010,0
20250311,164500,180380645,8010,8010,8010,8010,0
20250311,164400,180380645,8010,8010,8010,8010,0
20250311,164300,180380645,8010,8010,8010,8010,0
20250311,164200,180380645,8010,8010,8010,8010,0
20250311,164100,180380645,8010,8010,8010,8010,0
20250311,164000,180380645,8010,8010,8010,8010,0
20250311,163900,180380645,8010,8010,8010,8010,0
20250311,163800,180380645,8010,8010,8010,8010,0
20250311,163700,180380645,8010,8010,8010,8010,0
20250311,163600,180380645,8010,8010,8010,8010,0
20250311,163500,180380645,8010,8010,8010,8010,0
20250311,163400,180380645,8010,8010,8010,8010,0
20250311,163300,180380645,8010,8010,8010,8010,0
20250311,163200,180380645,8010,8010,8010,8010,0
20250311,163100,180380645,8010,8010,8010,8010,0
20250311,163000,180380645,8010,8010,8010,8010,0
20250311,162900,180380645,8010,8010,8010,8010,0
20250311,162800,180380645,8010,8010,8010,8010,1152
20250311,162700,180380645,8010,8010,8010,8010,0
20250311,162600,180380645,8010,8010,8010,8010,0
20250311,162500,180380645,8010,8010,8010,8010,0
20250311,162400,180380645,8010,8010,8010,8010,0
20250311,162300,180380645,8010,8010,8010,8010,0
20250311,162200,180380645,8010,8010,8010,8010,0
20250311,162100,180380645,8010,8010,8010,8010,0
20250311,162000,180380645,8010,8010,8010,8010,0
20250311,161900,180380645,8010,8010,8010,8010,0
20250311,161800,180380645,8010,8010,8010,8010,0
20250311,161700,180380645,8010,8010,8010,8010,0
20250311,161600,180380645,8010,8010,8010,8010,0
20250311,161500,180380645,8010,8010,8010,8010,0
20250311,161400,180380645,8010,8010,8010,8010,0
20250311,161300,180380645,8010,8010,8010,8010,0
20250311,161200,180380645,8010,8010,8010,8010,0
20250311,161100,180380645,8010,8010,8010,8010,0
20250311,161000,180380645,8010,8010,8010,8010,0
20250311,160900,180380645,8010,8010,8010,8010,0
20250311,160800,180380645,8010,8010,8010,8010,0
20250311,160700,180380645,8010,8010,8010,8010,0
20250311,160600,180380645,8010,8010,8010,8010,0
20250311,160500,180380645,8010,8010,8010,8010,0
20250311,160400,180380645,8010,8010,8010,8010,0
20250311,160300,180380645,8010,8010,8010,8010,0
20250311,160200,180380645,8010,8010,8010,8010,0
20250311,160100,180380645,8010,8010,8010,8010,0
20250311,160000,180380645,8010,8010,8010,8010,0
20250311,155900,180380645,8010,8010,8010,8010,0
20250311,155800,180380645,8010,8010,8010,8010,1152
20250311,155700,180380645,8010,8010,8010,8010,0
20250311,155600,180380645,8010,8010,8010,8010,0
20250311,155500,180380645,8010,8010,8010,8010,0
20250311,155400,180380645,8010,8010,8010,8010,0
20250311,155300,180380645,8010,8010,8010,8010,0
20250311,155200,180380645,8010,8010,8010,8010,0
20250311,155100,180380645,8010,8010,8010,8010,0
20250311,155000,180380645,8010,8010,8010,8010,0
20250311,154900,180380645,8010,8010,8010,8010,0
20250311,154800,180380645,8010,8010,8010,8010,0
20250311,154700,180380645,8010,8010,8010,8010,0
20250311,154600,180380645,8010,8010,8010,8010,0
20250311,154500,180380645,8010,8010,8010,8010,0
20250311,154400,180380645,8010,8010,8010,8010,0
20250311,154300,180380645,8010,8010,8010,8010,0
20250311,154200,180380645,8010,8010,8010,8010,0
20250311,154100,180380645,8010,8010,8010,8010,0
20250311,154000,180380645,8010,8010,8010,8010,0
20250311,153900,180380645,8010,8010,8010,8010,0
20250311,153800,180380645,8010,8010,8010,8010,0
20250311,153700,180380645,8010,8010,8010,8010,0
20250311,153600,180380645,8010,8010,8010,8010,0
20250311,153500,180380645,8010,8010,8010,8010,0
20250311,153400,180380645,8010,8010,8010,8010,0
20250311,153300,180380645,8010,8010,8010,8010,0
20250311,153200,180380645,8010,8010,8010,8010,0
20250311,153100,180380645,8010,8010,8010,8010,0
20250311,153000,180380645,8010,8010,8010,8010,1152
20250311,152900,171153125,8030,8030,8030,8030,0
20250311,152800,171153125,8030,8030,8030,8030,0
20250311,152700,171153125,8030,8030,8030,8030,0
20250311,152600,171153125,8030,8030,8030,8030,0
20250311,152500,171153125,8030,8030,8030,8030,0
20250311,152400,171153125,8030,8030,8030,8030,0
20250311,152300,171153125,8030,8030,8030,8030,0
20250311,152200,171153125,8030,8030,8030,8030,0
20250311,152100,171153125,8030,8030,8030,8030,0
20250311,152000,171153125,8030,8030,8030,8030,0
20250311,151900,171153125,8030,8030,8030,8030,3
20250311,151800,171129035,8030,8030,8030,8030,226
20250311,151700,169314255,8030,8020,8030,8020,211
20250311,151600,167620005,8030,8030,8030,8030,29
20250311,151500,167387135,8030,8030,8030,8030,301
20250311,151400,164970105,8030,8030,8030,8030,42
20250311,151300,164632845,8030,8030,8030,8020,15
20250311,151200,164512425,8030,8030,8030,8030,0
20250311,151100,164512425,8030,8030,8030,8030,0
20250311,151000,164512425,8030,8030,8030,8030,0
20250311,150900,164512425,8030,8030,8030,8030,0
20250311,150800,164512425,8030,8030,8030,8030,246
20250311,150700,162537045,8030,8030,8030,8030,0
20250311,150600,162537045,8030,8030,8030,8030,54
20250311,150500,162103425,8030,8030,8030,8030,147
20250311,150400,160923015,8030,8030,8030,8030,21
20250311,150300,160754385,8030,8030,8030,8030,0
20250311,150200,160754385,8030,8030,8030,8030,0
20250311,150100,160754385,8030,8030,8030,8030,0
20250311,150000,160754385,8030,8030,8030,8030,79
20250311,145900,160120015,8035,8035,8035,8035,0
20250311,145800,160120015,8035,8035,8035,8035,0
20250311,145700,160120015,8035,8035,8035,8035,0
20250311,145600,160120015,8035,8035,8035,8035,0
20250311,145500,160120015,8035,8035,8035,8035,1
20250311,145400,160111980,8030,8030,8030,8030,0
20250311,145300,160111980,8030,8030,8030,8030,2
20250311,145200,160095920,8030,8030,8030,8030,0
20250311,145100,160095920,8030,8030,8030,8030,0
20250311,145000,160095920,8030,8030,8030,8030,1
20250311,144900,160087890,8040,8040,8040,8040,0
20250311,144800,160087890,8040,8040,8040,8040,0
20250311,144700,160087890,8040,8040,8040,8040,0
20250311,144600,160087890,8040,8040,8040,8040,0
20250311,144500,160087890,8040,8040,8040,8040,0
20250311,144400,160087890,8040,8040,8040,8040,0
20250311,144300,160087890,8040,8040,8040,8040,0
20250311,144200,160087890,8040,8040,8040,8040,0
20250311,144100,160087890,8040,8040,8040,8040,0
20250311,144000,160087890,8040,8040,8040,8040,0
20250311,143900,160087890,8040,8040,8040,8040,0
20250311,143800,160087890,8040,8040,8040,8040,0
20250311,143700,160087890,8040,8040,8040,8040,0
20250311,143600,160087890,8040,8040,8040,8040,0
20250311,143500,160087890,8040,8040,8040,8040,0
20250311,143400,160087890,8040,8040,8040,8040,0
20250311,143300,160087890,8040,8040,8040,8040,0
20250311,143200,160087890,8040,8040,8040,8040,0
20250311,143100,160087890,8040,8040,8040,8040,0
20250311,143000,160087890,8040,8040,8040,8040,0
20250311,142900,160087890,8040,8040,8040,8040,0
20250311,142800,160087890,8040,8040,8040,8040,0
20250311,142700,160087890,8040,8040,8040,8040,9
20250311,142600,160015530,8040,8040,8040,8040,0
20250311,142500,160015530,8040,8040,8040,8040,39
20250311,142400,159701970,8040,8040,8040,8040,0
20250311,142300,159701970,8040,8050,8050,8040,16
20250311,142200,159573280,8050,8050,8050,8050,56
20250311,142100,159122480,8040,8040,8040,8040,0
20250311,142000,159122480,8040,8040,8040,8040,10
20250311,141900,159042080,8040,8040,8040,8040,56
20250311,141800,158591840,8040,8040,8040,8040,0
20250311,141700,158591840,8040,8040,8040,8040,21
20250311,141600,158423000,8040,8040,8040,8040,123
20250311,141500,157434080,8050,8050,8050,8050,0
20250311,141400,157434080,8050,8050,8050,8050,21
20250311,141300,157265030,8050,8050,8050,8050,56
20250311,141200,156814230,8040,8040,8040,8040,100
20250311,141100,156010230,8050,8050,8050,8050,21
20250311,141000,155841180,8040,8050,8050,8040,24
20250311,140900,155648020,8050,8050,8050,8050,2
20250311,140800,155631920,8040,8050,8050,8040,50
20250311,140700,155229710,8050,8050,8050,8050,56
20250311,140600,154778910,8050,8050,8050,8050,0
20250311,140500,154778910,8050,8050,8050,8050,21
20250311,140400,154609860,8050,8050,8050,8050,58
20250311,140300,154142960,8050,8050,8050,8050,0
20250311,140200,154142960,8050,8050,8050,8050,21
20250311,140100,153973910,8050,8050,8050,8050,56
20250311,140000,153523110,8050,8050,8050,8050,0
20250311,135900,153523110,8050,8050,8050,8050,21
20250311,135800,153354060,8050,8050,8050,8050,57
20250311,135700,152895210,8050,8050,8050,8050,0
20250311,135600,152895210,8050,8050,8050,8050,21
20250311,135500,152726160,8050,8050,8050,8050,56
20250311,135400,152275360,8050,8050,8050,8050,0
20250311,135300,152275360,8050,8050,8050,8050,21
20250311,135200,152106310,8050,8050,8050,8050,56
20250311,135100,151655510,8040,8040,8040,8040,0
20250311,135000,151655510,8040,8040,8040,8040,12
20250311,134900,151559030,8030,8030,8030,8030,4
20250311,134800,151526910,8030,8030,8030,8030,0
20250311,134700,151526910,8030,8040,8040,8030,47
20250311,134600,151149290,8040,8040,8040,8040,56
20250311,134500,150699050,8040,8050,8050,8040,91
20250311,134400,149967210,8060,8060,8060,8060,21
20250311,134300,149797950,8060,8060,8060,8060,56
20250311,134200,149346590,8050,8050,8050,8050,1
20250311,134100,149338540,8060,8060,8060,8060,21
20250311,134000,149169280,8060,8060,8060,8060,56
20250311,133900,148717920,8050,8050,8050,8050,0
20250311,133800,148717920,8050,8050,8050,8050,0
20250311,133700,148717920,8050,8050,8050,8050,56
20250311,133600,148267120,8040,8040,8040,8040,29
20250311,133500,148033960,8040,8040,8040,8040,21
20250311,133400,147865120,8030,8030,8030,8030,30
20250311,133300,147624220,8020,8020,8020,8020,0
20250311,133200,147624220,8020,8020,8020,8020,0
20250311,133100,147624220,8020,8020,8020,8020,0
20250311,133000,147624220,8020,8020,8020,8020,0
20250311,132900,147624220,8020,8020,8020,8020,0
20250311,132800,147624220,8020,8020,8020,8020,0
20250311,132700,147624220,8020,8020,8020,8020,0
20250311,132600,147624220,8020,8010,8020,8010,545
20250311,132500,143256910,8010,8010,8010,8010,0
20250311,132400,143256910,8010,8010,8010,8010,0
20250311,132300,143256910,8010,8010,8010,8010,21
20250311,132200,143088700,8010,8010,8010,8010,0
20250311,132100,143088700,8010,8010,8010,8010,0
20250311,132000,143088700,8010,8010,8010,8010,0
20250311,131900,143088700,8010,8010,8010,8010,0
20250311,131800,143088700,8010,8010,8010,8010,0
20250311,131700,143088700,8010,8010,8010,8010,0
20250311,131600,143088700,8010,8000,8010,8000,210
20250311,131500,141408390,7990,7990,7990,7990,361
20250311,131400,138524000,8000,8000,8000,8000,0
20250311,131300,138524000,8000,8000,8000,8000,21
20250311,131200,138356000,7990,7990,7990,7990,0
20250311,131100,138356000,7990,7990,7990,7990,5
20250311,131000,138316050,8000,8000,8000,8000,21
20250311,130900,138148050,8000,8000,8000,8000,0
20250311,130800,138148050,8000,8000,8000,8000,0
20250311,130700,138148050,8000,8000,8000,8000,25
20250311,130600,137948050,7990,7990,7990,7990,0
20250311,130500,137948050,7990,7990,7990,7990,10
20250311,130400,137868150,8000,8000,8000,8000,21
20250311,130300,137700150,8000,8000,8000,8000,0
20250311,130200,137700150,8000,8000,8000,8000,0
20250311,130100,137700150,8000,8000,8000,8000,21
20250311,130000,137532150,8000,8000,8000,8000,0
20250311,125900,137532150,8000,8000,8000,8000,0
20250311,125800,137532150,8000,8000,8000,8000,21
20250311,125700,137364150,8000,8000,8000,8000,0
20250311,125600,137364150,8000,8000,8000,8000,0
20250311,125500,137364150,8000,8000,8000,8000,21
20250311,125400,137196150,8000,8000,8000,8000,0
20250311,125300,137196150,8000,8000,8000,8000,0
20250311,125200,137196150,8000,8000,8000,8000,21
20250311,125100,137028150,7990,7990,7990,7990,0
20250311,125000,137028150,7990,7990,7990,7990,6
20250311,124900,136980210,8000,8000,8000,8000,21
20250311,124800,136812210,8000,8000,8000,8000,163
20250311,124700,135508210,7980,7980,7980,7980,0
20250311,124600,135508210,7980,7980,7980,7980,0
20250311,124500,135508210,7980,7980,7980,7980,0
20250311,124400,135508210,7980,7980,7980,7980,74
20250311,124300,134917690,7990,8000,8000,7990,47
20250311,124200,134541950,8000,8000,8000,8000,0
20250311,124100,134541950,8000,8000,8000,8000,0
20250311,124000,134541950,8000,7990,8000,7990,26
20250311,123900,134334000,8000,8000,8000,8000,0
20250311,123800,134334000,8000,8000,8000,8000,0
20250311,123700,134334000,8000,8000,8000,8000,21
20250311,123600,134166000,8000,8000,8000,8000,0
20250311,123500,134166000,8000,8000,8000,8000,5
20250311,123400,134126000,8000,8000,8000,8000,21
20250311,123300,133958000,8000,8000,8000,8000,0
20250311,123200,133958000,8000,8000,8000,8000,0
20250311,123100,133958000,8000,8000,8000,8000,42
20250311,123000,133622000,8010,8010,8010,8010,0
20250311,122900,133622000,8010,8010,8010,8010,0
20250311,122800,133622000,8010,8010,8010,8010,34
20250311,122700,133349660,8000,8000,8000,8000,556
20250311,122600,128901660,8000,8000,8000,8000,0
20250311,122500,128901660,8000,8000,8000,8000,21
20250311,122400,128733660,8000,8000,8000,8000,0
20250311,122300,128733660,8000,8000,8000,8000,0
20250311,122200,128733660,8000,8000,8000,8000,21
20250311,122100,128565660,8000,8000,8000,8000,50
20250311,122000,128165660,7980,7980,7980,7980,0
20250311,121900,128165660,7980,7980,7980,7980,0
20250311,121800,128165660,7980,7980,7980,7980,449
20250311,121700,124582640,7980,7980,7980,7980,0
20250311,121600,124582640,7980,7980,7980,7980,0
20250311,121500,124582640,7980,7980,7980,7980,0
20250311,121400,124582640,7980,7970,7980,7970,352
20250311,121300,121777190,7970,7970,7970,7970,0
20250311,121200,121777190,7970,7970,7970,7970,0
20250311,121100,121777190,7970,7970,7970,7970,0
20250311,121000,121777190,7970,7970,7970,7970,0
20250311,120900,121777190,7970,7970,7970,7970,0
20250311,120800,121777190,7970,7970,7970,7970,0
20250311,120700,121777190,7970,7970,7970,7970,0
20250311,120600,121777190,7970,7970,7970,7970,0
20250311,120500,121777190,7970,7970,7970,7970,0
20250311,120400,121777190,7970,7970,7970,7970,100
20250311,120300,120980190,7970,7970,7970,7970,0
20250311,120200,120980190,7970,7970,7970,7880,5001
20250311,120100,81533380,7980,7980,7980,7980,21
20250311,120000,81365800,7980,7980,7980,7980,0
20250311,115900,81365800,7980,7980,7980,7980,0
20250311,115800,81365800,7980,7980,7980,7980,21
20250311,115700,81198220,7970,7970,7970,7970,0
20250311,115600,81198220,7970,7970,7970,7970,0
20250311,115500,81198220,7970,7970,7980,7970,120
20250311,115400,80241170,7970,7970,7970,7970,0
20250311,115300,80241170,7970,7970,7970,7970,0
20250311,115200,80241170,7970,7970,7970,7970,70
20250311,115100,79683270,7970,7970,7970,7970,0
20250311,115000,79683270,7970,7970,7970,7970,0
20250311,114900,79683270,7970,7970,7970,7970,21
20250311,114800,79515900,7980,7980,7980,7980,0
20250311,114700,79515900,7980,7970,7980,7970,124
20250311,114600,78527610,7970,7970,7970,7970,21
20250311,114500,78360240,7970,7970,7970,7970,0
20250311,114400,78360240,7970,7970,7970,7970,0
20250311,114300,78360240,7970,7970,7970,7970,21
20250311,114200,78192870,7960,7960,7960,7960,0
20250311,114100,78192870,7960,7960,7960,7960,0
20250311,114000,78192870,7960,7970,7970,7960,22
20250311,113900,78017540,7970,7970,7970,7970,0
20250311,113800,78017540,7970,7970,7970,7970,0
20250311,113700,78017540,7970,7970,7970,7970,28
20250311,113600,77794380,7970,7970,7970,7970,0
20250311,113500,77794380,7970,7970,7970,7970,0
20250311,113400,77794380,7970,7970,7970,7970,0
20250311,113300,77794380,7970,7970,7970,7970,0
20250311,113200,77794380,7970,7970,7970,7970,0
20250311,113100,77794380,7970,7960,7970,7960,88
20250311,113000,77093890,7950,7950,7950,7950,0
20250311,112900,77093890,7950,7950,7950,7950,0
20250311,112800,77093890,7950,7950,7950,7950,20
20250311,112700,76934890,7940,7950,7950,7940,20
20250311,112600,76776080,7960,7950,7960,7950,106
20250311,112500,75932380,7960,7950,7960,7950,114
20250311,112400,75025080,7940,7950,7950,7940,3
20250311,112300,75001250,7950,7950,7950,7950,20
20250311,112200,74842250,7960,7970,7970,7960,114
20250311,112100,73934600,7970,7970,7970,7970,0
20250311,112000,73934600,7970,7970,7970,7970,0
20250311,111900,73934600,7970,7970,7970,7970,21
20250311,111800,73767230,7960,7960,7960,7960,0
20250311,111700,73767230,7960,7960,7960,7960,0
20250311,111600,73767230,7960,7970,7970,7960,28
20250311,111500,73544140,7970,7970,7970,7970,0
20250311,111400,73544140,7970,7970,7970,7970,0
20250311,111300,73544140,7970,7970,7970,7970,21
20250311,111200,73376770,7970,7970,7970,7970,0
20250311,111100,73376770,7970,7970,7970,7970,0
20250311,111000,73376770,7970,7970,7970,7970,21
20250311,110900,73209400,7970,7970,7970,7970,0
20250311,110800,73209400,7970,7970,7970,7970,0
20250311,110700,73209400,7970,7970,7970,7970,71
20250311,110600,72643530,7970,7970,7970,7970,9
20250311,110500,72571800,7970,7970,7970,7970,0
20250311,110400,72571800,7970,7970,7970,7970,21
20250311,110300,72404430,7970,7970,7970,7970,0
20250311,110200,72404430,7970,7970,7970,7970,1
20250311,110100,72396460,7970,7970,7970,7970,21
20250311,110000,72229090,7970,7970,7970,7970,0
20250311,105900,72229090,7970,7970,7970,7970,0
20250311,105800,72229090,7970,7970,7970,7970,21
20250311,105700,72061720,7960,7960,7960,7960,0
20250311,105600,72061720,7960,7960,7960,7960,0
20250311,105500,72061720,7960,7970,7970,7960,9
20250311,105400,71990070,7960,7960,7960,7960,0
20250311,105300,71990070,7960,7960,7960,7960,0
20250311,105200,71990070,7960,7960,7960,7960,21
20250311,105100,71822910,7960,7960,7960,7960,0
20250311,105000,71822910,7960,7960,7960,7960,0
20250311,104900,71822910,7960,7960,7960,7960,21
20250311,104800,71655750,7960,7960,7960,7960,7
20250311,104700,71600030,7960,7960,7960,7960,3
20250311,104600,71576150,7960,7960,7960,7960,21
20250311,104500,71408990,7970,7970,7970,7970,0
20250311,104400,71408990,7970,7970,7970,7970,0
20250311,104300,71408990,7970,7970,7970,7970,0
20250311,104200,71408990,7970,7970,7970,7970,0
20250311,104100,71408990,7970,7970,7970,7970,0
20250311,104000,71408990,7970,7970,7970,7970,0
20250311,103900,71408990,7970,7970,7970,7970,0
20250311,103800,71408990,7970,7950,7970,7950,110
20250311,103700,70534470,7950,7940,7950,7940,72
20250311,103600,69962780,7940,7940,7940,7940,0
20250311,103500,69962780,7940,7940,7940,7940,0
20250311,103400,69962780,7940,7940,7940,7940,1
20250311,103300,69954840,7940,7940,7940,7940,0
20250311,103200,69954840,7940,7940,7940,7940,0
20250311,103100,69954840,7940,7940,7940,7940,0
20250311,103000,69954840,7940,7940,7940,7940,41
20250311,102900,69629300,7910,7910,7910,7910,0
20250311,102800,69629300,7910,7910,7910,7910,3
20250311,102700,69605570,7910,7910,7910,7910,0
20250311,102600,69605570,7910,7910,7910,7910,0
20250311,102500,69605570,7910,7910,7910,7910,40
20250311,102400,69289170,7890,7900,7900,7890,250
20250311,102300,67316450,7890,7890,7890,7890,0
20250311,102200,67316450,7890,7890,7890,7890,0
20250311,102100,67316450,7890,7890,7890,7890,9
20250311,102000,67245440,7890,7910,7910,7890,450
20250311,101900,63691070,7900,7900,7900,7900,0
20250311,101800,63691070,7900,7900,7900,7900,0
20250311,101700,63691070,7900,7910,7910,7900,352
20250311,101600,60910060,7900,7900,7900,7900,1
20250311,101500,60902160,7910,7910,7910,7910,0
20250311,101400,60902160,7910,7910,7910,7910,137
20250311,101300,59818490,7900,7950,7950,7900,221
20250311,101200,58069950,7950,7950,7950,7950,0
20250311,101100,58069950,7950,7950,7950,7950,0
20250311,101000,58069950,7950,7950,7950,7950,26
20250311,100900,57863250,7950,7950,7950,7950,0
20250311,100800,57863250,7950,7950,7950,7950,0
20250311,100700,57863250,7950,7960,7960,7950,43
20250311,100600,57521390,7970,7970,7970,7970,0
20250311,100500,57521390,7970,7970,7970,7970,1
20250311,100400,57513420,7970,7970,7970,7970,0
20250311,100300,57513420,7970,7970,7970,7970,0
20250311,100200,57513420,7970,7970,7970,7970,150
20250311,100100,56317920,7930,7930,7930,7930,0
20250311,100000,56317920,7930,7970,7970,7930,110
20250311,095900,55441620,7910,7910,7910,7910,0
20250311,095800,55441620,7910,7910,7910,7910,0
20250311,095700,55441620,7910,7910,7910,7910,0
20250311,095600,55441620,7910,7910,7910,7910,0
20250311,095500,55441620,7910,7940,7940,7910,2179
20250311,095400,38197260,7950,7960,7960,7950,21
20250311,095300,38030190,7960,7960,7960,7960,6
20250311,095200,37982430,7960,7960,7960,7960,3
20250311,095100,37958550,7950,7950,7950,7950,10
20250311,095000,37879050,7950,7960,7960,7950,23
20250311,094900,37695990,7970,7970,7970,7970,0
20250311,094800,37695990,7970,7970,7970,7970,0
20250311,094700,37695990,7970,7970,7970,7970,0
20250311,094600,37695990,7970,7970,7970,7970,0
20250311,094500,37695990,7970,7970,7970,7970,1
20250311,094400,37688020,7930,7930,7930,7930,0
20250311,094300,37688020,7930,7930,7930,7930,0
20250311,094200,37688020,7930,7930,7930,7930,0
20250311,094100,37688020,7930,7930,7930,7930,0
20250311,094000,37688020,7930,7930,7930,7930,2
20250311,093900,37672160,7980,7970,7980,7970,122
20250311,093800,36698970,7930,7930,7930,7930,0
20250311,093700,36698970,7930,7930,7930,7930,30
20250311,093600,36461070,7910,7910,7910,7910,0
20250311,093500,36461070,7910,7960,7970,7910,1336
20250311,093400,25873130,7960,7960,7960,7960,0
20250311,093300,25873130,7960,7960,7960,7960,400
20250311,093200,22689130,7960,7960,7960,7960,0
20250311,093100,22689130,7960,7960,7960,7960,20
20250311,093000,22529930,7960,7960,7960,7960,1
20250311,092900,22521970,7930,7930,7930,7930,0
20250311,092800,22521970,7930,7930,7930,7930,0
20250311,092700,22521970,7930,7930,7930,7930,0
20250311,092600,22521970,7930,7930,7930,7930,0
20250311,092500,22521970,7930,7930,7930,7930,0
20250311,092400,22521970,7930,7930,7930,7930,0
20250311,092300,22521970,7930,7930,7930,7930,0
20250311,092200,22521970,7930,7950,7950,7930,99
20250311,092100,21736280,7950,7950,7950,7950,0
20250311,092000,21736280,7950,7950,7950,7950,115
20250311,091900,20822030,7930,7930,7930,7930,0
20250311,091800,20822030,7930,7930,7930,7930,0
20250311,091700,20822030,7930,7930,7930,7930,0
20250311,091600,20822030,7930,7930,7930,7930,2
20250311,091500,20806170,7930,7930,7930,7930,100
20250311,091400,20013170,7930,7930,7930,7930,0
20250311,091300,20013170,7930,7930,7930,7930,113
20250311,091200,19117080,7930,7920,7930,7920,747
20250311,091100,13194580,7920,7920,7920,7920,27
20250311,091000,12980740,7920,7920,7920,7920,0
20250311,090900,12980740,7920,7930,7930,7920,362
20250311,090800,10111360,7930,7930,7930,7930,452
20250311,090700,6527000,7970,7970,7970,7970,50
20250311,090600,6128500,7970,7930,7970,7930,44
20250311,090500,5779540,7990,7940,7990,7930,32
20250311,090400,5525420,7930,7930,7930,7930,0
20250311,090300,5525420,7930,7930,7930,7930,30
20250311,090200,5287520,7950,7950,7950,7950,0
20250311,090100,5287520,7950,7980,7980,7950,310
20250311,090000,2814020,8000,8020,8020,8000,351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202800 180380645 8010 8010 8010 8010 1152
3 20250311 202700 180380645 8010 8010 8010 8010 0
4 20250311 202600 180380645 8010 8010 8010 8010 0
5 20250311 202500 180380645 8010 8010 8010 8010 0
6 20250311 202400 180380645 8010 8010 8010 8010 0
7 20250311 202300 180380645 8010 8010 8010 8010 0
8 20250311 202200 180380645 8010 8010 8010 8010 0
9 20250311 202100 180380645 8010 8010 8010 8010 0
10 20250311 202000 180380645 8010 8010 8010 8010 0
11 20250311 201900 180380645 8010 8010 8010 8010 0
12 20250311 201800 180380645 8010 8010 8010 8010 0
13 20250311 201700 180380645 8010 8010 8010 8010 0
14 20250311 201600 180380645 8010 8010 8010 8010 0
15 20250311 201500 180380645 8010 8010 8010 8010 0
16 20250311 201400 180380645 8010 8010 8010 8010 0
17 20250311 201300 180380645 8010 8010 8010 8010 0
18 20250311 201200 180380645 8010 8010 8010 8010 0
19 20250311 201100 180380645 8010 8010 8010 8010 0
20 20250311 201000 180380645 8010 8010 8010 8010 0
21 20250311 200900 180380645 8010 8010 8010 8010 0
22 20250311 200800 180380645 8010 8010 8010 8010 0
23 20250311 200700 180380645 8010 8010 8010 8010 0
24 20250311 200600 180380645 8010 8010 8010 8010 0
25 20250311 200500 180380645 8010 8010 8010 8010 0
26 20250311 200400 180380645 8010 8010 8010 8010 0
27 20250311 200300 180380645 8010 8010 8010 8010 0
28 20250311 200200 180380645 8010 8010 8010 8010 0
29 20250311 200100 180380645 8010 8010 8010 8010 0
30 20250311 200000 180380645 8010 8010 8010 8010 0
31 20250311 195900 180380645 8010 8010 8010 8010 0
32 20250311 195800 180380645 8010 8010 8010 8010 1152
33 20250311 195700 180380645 8010 8010 8010 8010 0
34 20250311 195600 180380645 8010 8010 8010 8010 0
35 20250311 195500 180380645 8010 8010 8010 8010 0
36 20250311 195400 180380645 8010 8010 8010 8010 0
37 20250311 195300 180380645 8010 8010 8010 8010 0
38 20250311 195200 180380645 8010 8010 8010 8010 0
39 20250311 195100 180380645 8010 8010 8010 8010 0
40 20250311 195000 180380645 8010 8010 8010 8010 0
41 20250311 194900 180380645 8010 8010 8010 8010 0
42 20250311 194800 180380645 8010 8010 8010 8010 0
43 20250311 194700 180380645 8010 8010 8010 8010 0
44 20250311 194600 180380645 8010 8010 8010 8010 0
45 20250311 194500 180380645 8010 8010 8010 8010 0
46 20250311 194400 180380645 8010 8010 8010 8010 0
47 20250311 194300 180380645 8010 8010 8010 8010 0
48 20250311 194200 180380645 8010 8010 8010 8010 0
49 20250311 194100 180380645 8010 8010 8010 8010 0
50 20250311 194000 180380645 8010 8010 8010 8010 0
51 20250311 193900 180380645 8010 8010 8010 8010 0
52 20250311 193800 180380645 8010 8010 8010 8010 0
53 20250311 193700 180380645 8010 8010 8010 8010 0
54 20250311 193600 180380645 8010 8010 8010 8010 0
55 20250311 193500 180380645 8010 8010 8010 8010 0
56 20250311 193400 180380645 8010 8010 8010 8010 0
57 20250311 193300 180380645 8010 8010 8010 8010 0
58 20250311 193200 180380645 8010 8010 8010 8010 0
59 20250311 193100 180380645 8010 8010 8010 8010 0
60 20250311 193000 180380645 8010 8010 8010 8010 0
61 20250311 192900 180380645 8010 8010 8010 8010 0
62 20250311 192800 180380645 8010 8010 8010 8010 1152
63 20250311 192700 180380645 8010 8010 8010 8010 0
64 20250311 192600 180380645 8010 8010 8010 8010 0
65 20250311 192500 180380645 8010 8010 8010 8010 0
66 20250311 192400 180380645 8010 8010 8010 8010 0
67 20250311 192300 180380645 8010 8010 8010 8010 0
68 20250311 192200 180380645 8010 8010 8010 8010 0
69 20250311 192100 180380645 8010 8010 8010 8010 0
70 20250311 192000 180380645 8010 8010 8010 8010 0
71 20250311 191900 180380645 8010 8010 8010 8010 0
72 20250311 191800 180380645 8010 8010 8010 8010 0
73 20250311 191700 180380645 8010 8010 8010 8010 0
74 20250311 191600 180380645 8010 8010 8010 8010 0
75 20250311 191500 180380645 8010 8010 8010 8010 0
76 20250311 191400 180380645 8010 8010 8010 8010 0
77 20250311 191300 180380645 8010 8010 8010 8010 0
78 20250311 191200 180380645 8010 8010 8010 8010 0
79 20250311 191100 180380645 8010 8010 8010 8010 0
80 20250311 191000 180380645 8010 8010 8010 8010 0
81 20250311 190900 180380645 8010 8010 8010 8010 0
82 20250311 190800 180380645 8010 8010 8010 8010 0
83 20250311 190700 180380645 8010 8010 8010 8010 0
84 20250311 190600 180380645 8010 8010 8010 8010 0
85 20250311 190500 180380645 8010 8010 8010 8010 0
86 20250311 190400 180380645 8010 8010 8010 8010 0
87 20250311 190300 180380645 8010 8010 8010 8010 0
88 20250311 190200 180380645 8010 8010 8010 8010 0
89 20250311 190100 180380645 8010 8010 8010 8010 0
90 20250311 190000 180380645 8010 8010 8010 8010 0
91 20250311 185900 180380645 8010 8010 8010 8010 0
92 20250311 185800 180380645 8010 8010 8010 8010 1152
93 20250311 185700 180380645 8010 8010 8010 8010 0
94 20250311 185600 180380645 8010 8010 8010 8010 0
95 20250311 185500 180380645 8010 8010 8010 8010 0
96 20250311 185400 180380645 8010 8010 8010 8010 0
97 20250311 185300 180380645 8010 8010 8010 8010 0
98 20250311 185200 180380645 8010 8010 8010 8010 0
99 20250311 185100 180380645 8010 8010 8010 8010 0
100 20250311 185000 180380645 8010 8010 8010 8010 0
101 20250311 184900 180380645 8010 8010 8010 8010 0
102 20250311 184800 180380645 8010 8010 8010 8010 0
103 20250311 184700 180380645 8010 8010 8010 8010 0
104 20250311 184600 180380645 8010 8010 8010 8010 0
105 20250311 184500 180380645 8010 8010 8010 8010 0
106 20250311 184400 180380645 8010 8010 8010 8010 0
107 20250311 184300 180380645 8010 8010 8010 8010 0
108 20250311 184200 180380645 8010 8010 8010 8010 0
109 20250311 184100 180380645 8010 8010 8010 8010 0
110 20250311 184000 180380645 8010 8010 8010 8010 0
111 20250311 183900 180380645 8010 8010 8010 8010 0
112 20250311 183800 180380645 8010 8010 8010 8010 0
113 20250311 183700 180380645 8010 8010 8010 8010 0
114 20250311 183600 180380645 8010 8010 8010 8010 0
115 20250311 183500 180380645 8010 8010 8010 8010 0
116 20250311 183400 180380645 8010 8010 8010 8010 0
117 20250311 183300 180380645 8010 8010 8010 8010 0
118 20250311 183200 180380645 8010 8010 8010 8010 0
119 20250311 183100 180380645 8010 8010 8010 8010 0
120 20250311 183000 180380645 8010 8010 8010 8010 0
121 20250311 182900 180380645 8010 8010 8010 8010 0
122 20250311 182800 180380645 8010 8010 8010 8010 1152
123 20250311 182700 180380645 8010 8010 8010 8010 0
124 20250311 182600 180380645 8010 8010 8010 8010 0
125 20250311 182500 180380645 8010 8010 8010 8010 0
126 20250311 182400 180380645 8010 8010 8010 8010 0
127 20250311 182300 180380645 8010 8010 8010 8010 0
128 20250311 182200 180380645 8010 8010 8010 8010 0
129 20250311 182100 180380645 8010 8010 8010 8010 0
130 20250311 182000 180380645 8010 8010 8010 8010 0
131 20250311 181900 180380645 8010 8010 8010 8010 0
132 20250311 181800 180380645 8010 8010 8010 8010 0
133 20250311 181700 180380645 8010 8010 8010 8010 0
134 20250311 181600 180380645 8010 8010 8010 8010 0
135 20250311 181500 180380645 8010 8010 8010 8010 0
136 20250311 181400 180380645 8010 8010 8010 8010 0
137 20250311 181300 180380645 8010 8010 8010 8010 0
138 20250311 181200 180380645 8010 8010 8010 8010 0
139 20250311 181100 180380645 8010 8010 8010 8010 0
140 20250311 181000 180380645 8010 8010 8010 8010 0
141 20250311 180900 180380645 8010 8010 8010 8010 0
142 20250311 180800 180380645 8010 8010 8010 8010 0
143 20250311 180700 180380645 8010 8010 8010 8010 0
144 20250311 180600 180380645 8010 8010 8010 8010 0
145 20250311 180500 180380645 8010 8010 8010 8010 0
146 20250311 180400 180380645 8010 8010 8010 8010 0
147 20250311 180300 180380645 8010 8010 8010 8010 0
148 20250311 180200 180380645 8010 8010 8010 8010 0
149 20250311 180100 180380645 8010 8010 8010 8010 0
150 20250311 180000 180380645 8010 8010 8010 8010 0
151 20250311 175900 180380645 8010 8010 8010 8010 0
152 20250311 175800 180380645 8010 8010 8010 8010 1152
153 20250311 175700 180380645 8010 8010 8010 8010 0
154 20250311 175600 180380645 8010 8010 8010 8010 0
155 20250311 175500 180380645 8010 8010 8010 8010 0
156 20250311 175400 180380645 8010 8010 8010 8010 0
157 20250311 175300 180380645 8010 8010 8010 8010 0
158 20250311 175200 180380645 8010 8010 8010 8010 0
159 20250311 175100 180380645 8010 8010 8010 8010 0
160 20250311 175000 180380645 8010 8010 8010 8010 0
161 20250311 174900 180380645 8010 8010 8010 8010 0
162 20250311 174800 180380645 8010 8010 8010 8010 0
163 20250311 174700 180380645 8010 8010 8010 8010 0
164 20250311 174600 180380645 8010 8010 8010 8010 0
165 20250311 174500 180380645 8010 8010 8010 8010 0
166 20250311 174400 180380645 8010 8010 8010 8010 0
167 20250311 174300 180380645 8010 8010 8010 8010 0
168 20250311 174200 180380645 8010 8010 8010 8010 0
169 20250311 174100 180380645 8010 8010 8010 8010 0
170 20250311 174000 180380645 8010 8010 8010 8010 0
171 20250311 173900 180380645 8010 8010 8010 8010 0
172 20250311 173800 180380645 8010 8010 8010 8010 0
173 20250311 173700 180380645 8010 8010 8010 8010 0
174 20250311 173600 180380645 8010 8010 8010 8010 0
175 20250311 173500 180380645 8010 8010 8010 8010 0
176 20250311 173400 180380645 8010 8010 8010 8010 0
177 20250311 173300 180380645 8010 8010 8010 8010 0
178 20250311 173200 180380645 8010 8010 8010 8010 0
179 20250311 173100 180380645 8010 8010 8010 8010 0
180 20250311 173000 180380645 8010 8010 8010 8010 0
181 20250311 172900 180380645 8010 8010 8010 8010 0
182 20250311 172800 180380645 8010 8010 8010 8010 1152
183 20250311 172700 180380645 8010 8010 8010 8010 0
184 20250311 172600 180380645 8010 8010 8010 8010 0
185 20250311 172500 180380645 8010 8010 8010 8010 0
186 20250311 172400 180380645 8010 8010 8010 8010 0
187 20250311 172300 180380645 8010 8010 8010 8010 0
188 20250311 172200 180380645 8010 8010 8010 8010 0
189 20250311 172100 180380645 8010 8010 8010 8010 0
190 20250311 172000 180380645 8010 8010 8010 8010 0
191 20250311 171900 180380645 8010 8010 8010 8010 0
192 20250311 171800 180380645 8010 8010 8010 8010 0
193 20250311 171700 180380645 8010 8010 8010 8010 0
194 20250311 171600 180380645 8010 8010 8010 8010 0
195 20250311 171500 180380645 8010 8010 8010 8010 0
196 20250311 171400 180380645 8010 8010 8010 8010 0
197 20250311 171300 180380645 8010 8010 8010 8010 0
198 20250311 171200 180380645 8010 8010 8010 8010 0
199 20250311 171100 180380645 8010 8010 8010 8010 0
200 20250311 171000 180380645 8010 8010 8010 8010 0
201 20250311 170900 180380645 8010 8010 8010 8010 0
202 20250311 170800 180380645 8010 8010 8010 8010 0
203 20250311 170700 180380645 8010 8010 8010 8010 0
204 20250311 170600 180380645 8010 8010 8010 8010 0
205 20250311 170500 180380645 8010 8010 8010 8010 0
206 20250311 170400 180380645 8010 8010 8010 8010 0
207 20250311 170300 180380645 8010 8010 8010 8010 0
208 20250311 170200 180380645 8010 8010 8010 8010 0
209 20250311 170100 180380645 8010 8010 8010 8010 0
210 20250311 170000 180380645 8010 8010 8010 8010 0
211 20250311 165900 180380645 8010 8010 8010 8010 0
212 20250311 165800 180380645 8010 8010 8010 8010 1152
213 20250311 165700 180380645 8010 8010 8010 8010 0
214 20250311 165600 180380645 8010 8010 8010 8010 0
215 20250311 165500 180380645 8010 8010 8010 8010 0
216 20250311 165400 180380645 8010 8010 8010 8010 0
217 20250311 165300 180380645 8010 8010 8010 8010 0
218 20250311 165200 180380645 8010 8010 8010 8010 0
219 20250311 165100 180380645 8010 8010 8010 8010 0
220 20250311 165000 180380645 8010 8010 8010 8010 0
221 20250311 164900 180380645 8010 8010 8010 8010 0
222 20250311 164800 180380645 8010 8010 8010 8010 0
223 20250311 164700 180380645 8010 8010 8010 8010 0
224 20250311 164600 180380645 8010 8010 8010 8010 0
225 20250311 164500 180380645 8010 8010 8010 8010 0
226 20250311 164400 180380645 8010 8010 8010 8010 0
227 20250311 164300 180380645 8010 8010 8010 8010 0
228 20250311 164200 180380645 8010 8010 8010 8010 0
229 20250311 164100 180380645 8010 8010 8010 8010 0
230 20250311 164000 180380645 8010 8010 8010 8010 0
231 20250311 163900 180380645 8010 8010 8010 8010 0
232 20250311 163800 180380645 8010 8010 8010 8010 0
233 20250311 163700 180380645 8010 8010 8010 8010 0
234 20250311 163600 180380645 8010 8010 8010 8010 0
235 20250311 163500 180380645 8010 8010 8010 8010 0
236 20250311 163400 180380645 8010 8010 8010 8010 0
237 20250311 163300 180380645 8010 8010 8010 8010 0
238 20250311 163200 180380645 8010 8010 8010 8010 0
239 20250311 163100 180380645 8010 8010 8010 8010 0
240 20250311 163000 180380645 8010 8010 8010 8010 0
241 20250311 162900 180380645 8010 8010 8010 8010 0
242 20250311 162800 180380645 8010 8010 8010 8010 1152
243 20250311 162700 180380645 8010 8010 8010 8010 0
244 20250311 162600 180380645 8010 8010 8010 8010 0
245 20250311 162500 180380645 8010 8010 8010 8010 0
246 20250311 162400 180380645 8010 8010 8010 8010 0
247 20250311 162300 180380645 8010 8010 8010 8010 0
248 20250311 162200 180380645 8010 8010 8010 8010 0
249 20250311 162100 180380645 8010 8010 8010 8010 0
250 20250311 162000 180380645 8010 8010 8010 8010 0
251 20250311 161900 180380645 8010 8010 8010 8010 0
252 20250311 161800 180380645 8010 8010 8010 8010 0
253 20250311 161700 180380645 8010 8010 8010 8010 0
254 20250311 161600 180380645 8010 8010 8010 8010 0
255 20250311 161500 180380645 8010 8010 8010 8010 0
256 20250311 161400 180380645 8010 8010 8010 8010 0
257 20250311 161300 180380645 8010 8010 8010 8010 0
258 20250311 161200 180380645 8010 8010 8010 8010 0
259 20250311 161100 180380645 8010 8010 8010 8010 0
260 20250311 161000 180380645 8010 8010 8010 8010 0
261 20250311 160900 180380645 8010 8010 8010 8010 0
262 20250311 160800 180380645 8010 8010 8010 8010 0
263 20250311 160700 180380645 8010 8010 8010 8010 0
264 20250311 160600 180380645 8010 8010 8010 8010 0
265 20250311 160500 180380645 8010 8010 8010 8010 0
266 20250311 160400 180380645 8010 8010 8010 8010 0
267 20250311 160300 180380645 8010 8010 8010 8010 0
268 20250311 160200 180380645 8010 8010 8010 8010 0
269 20250311 160100 180380645 8010 8010 8010 8010 0
270 20250311 160000 180380645 8010 8010 8010 8010 0
271 20250311 155900 180380645 8010 8010 8010 8010 0
272 20250311 155800 180380645 8010 8010 8010 8010 1152
273 20250311 155700 180380645 8010 8010 8010 8010 0
274 20250311 155600 180380645 8010 8010 8010 8010 0
275 20250311 155500 180380645 8010 8010 8010 8010 0
276 20250311 155400 180380645 8010 8010 8010 8010 0
277 20250311 155300 180380645 8010 8010 8010 8010 0
278 20250311 155200 180380645 8010 8010 8010 8010 0
279 20250311 155100 180380645 8010 8010 8010 8010 0
280 20250311 155000 180380645 8010 8010 8010 8010 0
281 20250311 154900 180380645 8010 8010 8010 8010 0
282 20250311 154800 180380645 8010 8010 8010 8010 0
283 20250311 154700 180380645 8010 8010 8010 8010 0
284 20250311 154600 180380645 8010 8010 8010 8010 0
285 20250311 154500 180380645 8010 8010 8010 8010 0
286 20250311 154400 180380645 8010 8010 8010 8010 0
287 20250311 154300 180380645 8010 8010 8010 8010 0
288 20250311 154200 180380645 8010 8010 8010 8010 0
289 20250311 154100 180380645 8010 8010 8010 8010 0
290 20250311 154000 180380645 8010 8010 8010 8010 0
291 20250311 153900 180380645 8010 8010 8010 8010 0
292 20250311 153800 180380645 8010 8010 8010 8010 0
293 20250311 153700 180380645 8010 8010 8010 8010 0
294 20250311 153600 180380645 8010 8010 8010 8010 0
295 20250311 153500 180380645 8010 8010 8010 8010 0
296 20250311 153400 180380645 8010 8010 8010 8010 0
297 20250311 153300 180380645 8010 8010 8010 8010 0
298 20250311 153200 180380645 8010 8010 8010 8010 0
299 20250311 153100 180380645 8010 8010 8010 8010 0
300 20250311 153000 180380645 8010 8010 8010 8010 1152
301 20250311 152900 171153125 8030 8030 8030 8030 0
302 20250311 152800 171153125 8030 8030 8030 8030 0
303 20250311 152700 171153125 8030 8030 8030 8030 0
304 20250311 152600 171153125 8030 8030 8030 8030 0
305 20250311 152500 171153125 8030 8030 8030 8030 0
306 20250311 152400 171153125 8030 8030 8030 8030 0
307 20250311 152300 171153125 8030 8030 8030 8030 0
308 20250311 152200 171153125 8030 8030 8030 8030 0
309 20250311 152100 171153125 8030 8030 8030 8030 0
310 20250311 152000 171153125 8030 8030 8030 8030 0
311 20250311 151900 171153125 8030 8030 8030 8030 3
312 20250311 151800 171129035 8030 8030 8030 8030 226
313 20250311 151700 169314255 8030 8020 8030 8020 211
314 20250311 151600 167620005 8030 8030 8030 8030 29
315 20250311 151500 167387135 8030 8030 8030 8030 301
316 20250311 151400 164970105 8030 8030 8030 8030 42
317 20250311 151300 164632845 8030 8030 8030 8020 15
318 20250311 151200 164512425 8030 8030 8030 8030 0
319 20250311 151100 164512425 8030 8030 8030 8030 0
320 20250311 151000 164512425 8030 8030 8030 8030 0
321 20250311 150900 164512425 8030 8030 8030 8030 0
322 20250311 150800 164512425 8030 8030 8030 8030 246
323 20250311 150700 162537045 8030 8030 8030 8030 0
324 20250311 150600 162537045 8030 8030 8030 8030 54
325 20250311 150500 162103425 8030 8030 8030 8030 147
326 20250311 150400 160923015 8030 8030 8030 8030 21
327 20250311 150300 160754385 8030 8030 8030 8030 0
328 20250311 150200 160754385 8030 8030 8030 8030 0
329 20250311 150100 160754385 8030 8030 8030 8030 0
330 20250311 150000 160754385 8030 8030 8030 8030 79
331 20250311 145900 160120015 8035 8035 8035 8035 0
332 20250311 145800 160120015 8035 8035 8035 8035 0
333 20250311 145700 160120015 8035 8035 8035 8035 0
334 20250311 145600 160120015 8035 8035 8035 8035 0
335 20250311 145500 160120015 8035 8035 8035 8035 1
336 20250311 145400 160111980 8030 8030 8030 8030 0
337 20250311 145300 160111980 8030 8030 8030 8030 2
338 20250311 145200 160095920 8030 8030 8030 8030 0
339 20250311 145100 160095920 8030 8030 8030 8030 0
340 20250311 145000 160095920 8030 8030 8030 8030 1
341 20250311 144900 160087890 8040 8040 8040 8040 0
342 20250311 144800 160087890 8040 8040 8040 8040 0
343 20250311 144700 160087890 8040 8040 8040 8040 0
344 20250311 144600 160087890 8040 8040 8040 8040 0
345 20250311 144500 160087890 8040 8040 8040 8040 0
346 20250311 144400 160087890 8040 8040 8040 8040 0
347 20250311 144300 160087890 8040 8040 8040 8040 0
348 20250311 144200 160087890 8040 8040 8040 8040 0
349 20250311 144100 160087890 8040 8040 8040 8040 0
350 20250311 144000 160087890 8040 8040 8040 8040 0
351 20250311 143900 160087890 8040 8040 8040 8040 0
352 20250311 143800 160087890 8040 8040 8040 8040 0
353 20250311 143700 160087890 8040 8040 8040 8040 0
354 20250311 143600 160087890 8040 8040 8040 8040 0
355 20250311 143500 160087890 8040 8040 8040 8040 0
356 20250311 143400 160087890 8040 8040 8040 8040 0
357 20250311 143300 160087890 8040 8040 8040 8040 0
358 20250311 143200 160087890 8040 8040 8040 8040 0
359 20250311 143100 160087890 8040 8040 8040 8040 0
360 20250311 143000 160087890 8040 8040 8040 8040 0
361 20250311 142900 160087890 8040 8040 8040 8040 0
362 20250311 142800 160087890 8040 8040 8040 8040 0
363 20250311 142700 160087890 8040 8040 8040 8040 9
364 20250311 142600 160015530 8040 8040 8040 8040 0
365 20250311 142500 160015530 8040 8040 8040 8040 39
366 20250311 142400 159701970 8040 8040 8040 8040 0
367 20250311 142300 159701970 8040 8050 8050 8040 16
368 20250311 142200 159573280 8050 8050 8050 8050 56
369 20250311 142100 159122480 8040 8040 8040 8040 0
370 20250311 142000 159122480 8040 8040 8040 8040 10
371 20250311 141900 159042080 8040 8040 8040 8040 56
372 20250311 141800 158591840 8040 8040 8040 8040 0
373 20250311 141700 158591840 8040 8040 8040 8040 21
374 20250311 141600 158423000 8040 8040 8040 8040 123
375 20250311 141500 157434080 8050 8050 8050 8050 0
376 20250311 141400 157434080 8050 8050 8050 8050 21
377 20250311 141300 157265030 8050 8050 8050 8050 56
378 20250311 141200 156814230 8040 8040 8040 8040 100
379 20250311 141100 156010230 8050 8050 8050 8050 21
380 20250311 141000 155841180 8040 8050 8050 8040 24
381 20250311 140900 155648020 8050 8050 8050 8050 2
382 20250311 140800 155631920 8040 8050 8050 8040 50
383 20250311 140700 155229710 8050 8050 8050 8050 56
384 20250311 140600 154778910 8050 8050 8050 8050 0
385 20250311 140500 154778910 8050 8050 8050 8050 21
386 20250311 140400 154609860 8050 8050 8050 8050 58
387 20250311 140300 154142960 8050 8050 8050 8050 0
388 20250311 140200 154142960 8050 8050 8050 8050 21
389 20250311 140100 153973910 8050 8050 8050 8050 56
390 20250311 140000 153523110 8050 8050 8050 8050 0
391 20250311 135900 153523110 8050 8050 8050 8050 21
392 20250311 135800 153354060 8050 8050 8050 8050 57
393 20250311 135700 152895210 8050 8050 8050 8050 0
394 20250311 135600 152895210 8050 8050 8050 8050 21
395 20250311 135500 152726160 8050 8050 8050 8050 56
396 20250311 135400 152275360 8050 8050 8050 8050 0
397 20250311 135300 152275360 8050 8050 8050 8050 21
398 20250311 135200 152106310 8050 8050 8050 8050 56
399 20250311 135100 151655510 8040 8040 8040 8040 0
400 20250311 135000 151655510 8040 8040 8040 8040 12
401 20250311 134900 151559030 8030 8030 8030 8030 4
402 20250311 134800 151526910 8030 8030 8030 8030 0
403 20250311 134700 151526910 8030 8040 8040 8030 47
404 20250311 134600 151149290 8040 8040 8040 8040 56
405 20250311 134500 150699050 8040 8050 8050 8040 91
406 20250311 134400 149967210 8060 8060 8060 8060 21
407 20250311 134300 149797950 8060 8060 8060 8060 56
408 20250311 134200 149346590 8050 8050 8050 8050 1
409 20250311 134100 149338540 8060 8060 8060 8060 21
410 20250311 134000 149169280 8060 8060 8060 8060 56
411 20250311 133900 148717920 8050 8050 8050 8050 0
412 20250311 133800 148717920 8050 8050 8050 8050 0
413 20250311 133700 148717920 8050 8050 8050 8050 56
414 20250311 133600 148267120 8040 8040 8040 8040 29
415 20250311 133500 148033960 8040 8040 8040 8040 21
416 20250311 133400 147865120 8030 8030 8030 8030 30
417 20250311 133300 147624220 8020 8020 8020 8020 0
418 20250311 133200 147624220 8020 8020 8020 8020 0
419 20250311 133100 147624220 8020 8020 8020 8020 0
420 20250311 133000 147624220 8020 8020 8020 8020 0
421 20250311 132900 147624220 8020 8020 8020 8020 0
422 20250311 132800 147624220 8020 8020 8020 8020 0
423 20250311 132700 147624220 8020 8020 8020 8020 0
424 20250311 132600 147624220 8020 8010 8020 8010 545
425 20250311 132500 143256910 8010 8010 8010 8010 0
426 20250311 132400 143256910 8010 8010 8010 8010 0
427 20250311 132300 143256910 8010 8010 8010 8010 21
428 20250311 132200 143088700 8010 8010 8010 8010 0
429 20250311 132100 143088700 8010 8010 8010 8010 0
430 20250311 132000 143088700 8010 8010 8010 8010 0
431 20250311 131900 143088700 8010 8010 8010 8010 0
432 20250311 131800 143088700 8010 8010 8010 8010 0
433 20250311 131700 143088700 8010 8010 8010 8010 0
434 20250311 131600 143088700 8010 8000 8010 8000 210
435 20250311 131500 141408390 7990 7990 7990 7990 361
436 20250311 131400 138524000 8000 8000 8000 8000 0
437 20250311 131300 138524000 8000 8000 8000 8000 21
438 20250311 131200 138356000 7990 7990 7990 7990 0
439 20250311 131100 138356000 7990 7990 7990 7990 5
440 20250311 131000 138316050 8000 8000 8000 8000 21
441 20250311 130900 138148050 8000 8000 8000 8000 0
442 20250311 130800 138148050 8000 8000 8000 8000 0
443 20250311 130700 138148050 8000 8000 8000 8000 25
444 20250311 130600 137948050 7990 7990 7990 7990 0
445 20250311 130500 137948050 7990 7990 7990 7990 10
446 20250311 130400 137868150 8000 8000 8000 8000 21
447 20250311 130300 137700150 8000 8000 8000 8000 0
448 20250311 130200 137700150 8000 8000 8000 8000 0
449 20250311 130100 137700150 8000 8000 8000 8000 21
450 20250311 130000 137532150 8000 8000 8000 8000 0
451 20250311 125900 137532150 8000 8000 8000 8000 0
452 20250311 125800 137532150 8000 8000 8000 8000 21
453 20250311 125700 137364150 8000 8000 8000 8000 0
454 20250311 125600 137364150 8000 8000 8000 8000 0
455 20250311 125500 137364150 8000 8000 8000 8000 21
456 20250311 125400 137196150 8000 8000 8000 8000 0
457 20250311 125300 137196150 8000 8000 8000 8000 0
458 20250311 125200 137196150 8000 8000 8000 8000 21
459 20250311 125100 137028150 7990 7990 7990 7990 0
460 20250311 125000 137028150 7990 7990 7990 7990 6
461 20250311 124900 136980210 8000 8000 8000 8000 21
462 20250311 124800 136812210 8000 8000 8000 8000 163
463 20250311 124700 135508210 7980 7980 7980 7980 0
464 20250311 124600 135508210 7980 7980 7980 7980 0
465 20250311 124500 135508210 7980 7980 7980 7980 0
466 20250311 124400 135508210 7980 7980 7980 7980 74
467 20250311 124300 134917690 7990 8000 8000 7990 47
468 20250311 124200 134541950 8000 8000 8000 8000 0
469 20250311 124100 134541950 8000 8000 8000 8000 0
470 20250311 124000 134541950 8000 7990 8000 7990 26
471 20250311 123900 134334000 8000 8000 8000 8000 0
472 20250311 123800 134334000 8000 8000 8000 8000 0
473 20250311 123700 134334000 8000 8000 8000 8000 21
474 20250311 123600 134166000 8000 8000 8000 8000 0
475 20250311 123500 134166000 8000 8000 8000 8000 5
476 20250311 123400 134126000 8000 8000 8000 8000 21
477 20250311 123300 133958000 8000 8000 8000 8000 0
478 20250311 123200 133958000 8000 8000 8000 8000 0
479 20250311 123100 133958000 8000 8000 8000 8000 42
480 20250311 123000 133622000 8010 8010 8010 8010 0
481 20250311 122900 133622000 8010 8010 8010 8010 0
482 20250311 122800 133622000 8010 8010 8010 8010 34
483 20250311 122700 133349660 8000 8000 8000 8000 556
484 20250311 122600 128901660 8000 8000 8000 8000 0
485 20250311 122500 128901660 8000 8000 8000 8000 21
486 20250311 122400 128733660 8000 8000 8000 8000 0
487 20250311 122300 128733660 8000 8000 8000 8000 0
488 20250311 122200 128733660 8000 8000 8000 8000 21
489 20250311 122100 128565660 8000 8000 8000 8000 50
490 20250311 122000 128165660 7980 7980 7980 7980 0
491 20250311 121900 128165660 7980 7980 7980 7980 0
492 20250311 121800 128165660 7980 7980 7980 7980 449
493 20250311 121700 124582640 7980 7980 7980 7980 0
494 20250311 121600 124582640 7980 7980 7980 7980 0
495 20250311 121500 124582640 7980 7980 7980 7980 0
496 20250311 121400 124582640 7980 7970 7980 7970 352
497 20250311 121300 121777190 7970 7970 7970 7970 0
498 20250311 121200 121777190 7970 7970 7970 7970 0
499 20250311 121100 121777190 7970 7970 7970 7970 0
500 20250311 121000 121777190 7970 7970 7970 7970 0
501 20250311 120900 121777190 7970 7970 7970 7970 0
502 20250311 120800 121777190 7970 7970 7970 7970 0
503 20250311 120700 121777190 7970 7970 7970 7970 0
504 20250311 120600 121777190 7970 7970 7970 7970 0
505 20250311 120500 121777190 7970 7970 7970 7970 0
506 20250311 120400 121777190 7970 7970 7970 7970 100
507 20250311 120300 120980190 7970 7970 7970 7970 0
508 20250311 120200 120980190 7970 7970 7970 7880 5001
509 20250311 120100 81533380 7980 7980 7980 7980 21
510 20250311 120000 81365800 7980 7980 7980 7980 0
511 20250311 115900 81365800 7980 7980 7980 7980 0
512 20250311 115800 81365800 7980 7980 7980 7980 21
513 20250311 115700 81198220 7970 7970 7970 7970 0
514 20250311 115600 81198220 7970 7970 7970 7970 0
515 20250311 115500 81198220 7970 7970 7980 7970 120
516 20250311 115400 80241170 7970 7970 7970 7970 0
517 20250311 115300 80241170 7970 7970 7970 7970 0
518 20250311 115200 80241170 7970 7970 7970 7970 70
519 20250311 115100 79683270 7970 7970 7970 7970 0
520 20250311 115000 79683270 7970 7970 7970 7970 0
521 20250311 114900 79683270 7970 7970 7970 7970 21
522 20250311 114800 79515900 7980 7980 7980 7980 0
523 20250311 114700 79515900 7980 7970 7980 7970 124
524 20250311 114600 78527610 7970 7970 7970 7970 21
525 20250311 114500 78360240 7970 7970 7970 7970 0
526 20250311 114400 78360240 7970 7970 7970 7970 0
527 20250311 114300 78360240 7970 7970 7970 7970 21
528 20250311 114200 78192870 7960 7960 7960 7960 0
529 20250311 114100 78192870 7960 7960 7960 7960 0
530 20250311 114000 78192870 7960 7970 7970 7960 22
531 20250311 113900 78017540 7970 7970 7970 7970 0
532 20250311 113800 78017540 7970 7970 7970 7970 0
533 20250311 113700 78017540 7970 7970 7970 7970 28
534 20250311 113600 77794380 7970 7970 7970 7970 0
535 20250311 113500 77794380 7970 7970 7970 7970 0
536 20250311 113400 77794380 7970 7970 7970 7970 0
537 20250311 113300 77794380 7970 7970 7970 7970 0
538 20250311 113200 77794380 7970 7970 7970 7970 0
539 20250311 113100 77794380 7970 7960 7970 7960 88
540 20250311 113000 77093890 7950 7950 7950 7950 0
541 20250311 112900 77093890 7950 7950 7950 7950 0
542 20250311 112800 77093890 7950 7950 7950 7950 20
543 20250311 112700 76934890 7940 7950 7950 7940 20
544 20250311 112600 76776080 7960 7950 7960 7950 106
545 20250311 112500 75932380 7960 7950 7960 7950 114
546 20250311 112400 75025080 7940 7950 7950 7940 3
547 20250311 112300 75001250 7950 7950 7950 7950 20
548 20250311 112200 74842250 7960 7970 7970 7960 114
549 20250311 112100 73934600 7970 7970 7970 7970 0
550 20250311 112000 73934600 7970 7970 7970 7970 0
551 20250311 111900 73934600 7970 7970 7970 7970 21
552 20250311 111800 73767230 7960 7960 7960 7960 0
553 20250311 111700 73767230 7960 7960 7960 7960 0
554 20250311 111600 73767230 7960 7970 7970 7960 28
555 20250311 111500 73544140 7970 7970 7970 7970 0
556 20250311 111400 73544140 7970 7970 7970 7970 0
557 20250311 111300 73544140 7970 7970 7970 7970 21
558 20250311 111200 73376770 7970 7970 7970 7970 0
559 20250311 111100 73376770 7970 7970 7970 7970 0
560 20250311 111000 73376770 7970 7970 7970 7970 21
561 20250311 110900 73209400 7970 7970 7970 7970 0
562 20250311 110800 73209400 7970 7970 7970 7970 0
563 20250311 110700 73209400 7970 7970 7970 7970 71
564 20250311 110600 72643530 7970 7970 7970 7970 9
565 20250311 110500 72571800 7970 7970 7970 7970 0
566 20250311 110400 72571800 7970 7970 7970 7970 21
567 20250311 110300 72404430 7970 7970 7970 7970 0
568 20250311 110200 72404430 7970 7970 7970 7970 1
569 20250311 110100 72396460 7970 7970 7970 7970 21
570 20250311 110000 72229090 7970 7970 7970 7970 0
571 20250311 105900 72229090 7970 7970 7970 7970 0
572 20250311 105800 72229090 7970 7970 7970 7970 21
573 20250311 105700 72061720 7960 7960 7960 7960 0
574 20250311 105600 72061720 7960 7960 7960 7960 0
575 20250311 105500 72061720 7960 7970 7970 7960 9
576 20250311 105400 71990070 7960 7960 7960 7960 0
577 20250311 105300 71990070 7960 7960 7960 7960 0
578 20250311 105200 71990070 7960 7960 7960 7960 21
579 20250311 105100 71822910 7960 7960 7960 7960 0
580 20250311 105000 71822910 7960 7960 7960 7960 0
581 20250311 104900 71822910 7960 7960 7960 7960 21
582 20250311 104800 71655750 7960 7960 7960 7960 7
583 20250311 104700 71600030 7960 7960 7960 7960 3
584 20250311 104600 71576150 7960 7960 7960 7960 21
585 20250311 104500 71408990 7970 7970 7970 7970 0
586 20250311 104400 71408990 7970 7970 7970 7970 0
587 20250311 104300 71408990 7970 7970 7970 7970 0
588 20250311 104200 71408990 7970 7970 7970 7970 0
589 20250311 104100 71408990 7970 7970 7970 7970 0
590 20250311 104000 71408990 7970 7970 7970 7970 0
591 20250311 103900 71408990 7970 7970 7970 7970 0
592 20250311 103800 71408990 7970 7950 7970 7950 110
593 20250311 103700 70534470 7950 7940 7950 7940 72
594 20250311 103600 69962780 7940 7940 7940 7940 0
595 20250311 103500 69962780 7940 7940 7940 7940 0
596 20250311 103400 69962780 7940 7940 7940 7940 1
597 20250311 103300 69954840 7940 7940 7940 7940 0
598 20250311 103200 69954840 7940 7940 7940 7940 0
599 20250311 103100 69954840 7940 7940 7940 7940 0
600 20250311 103000 69954840 7940 7940 7940 7940 41
601 20250311 102900 69629300 7910 7910 7910 7910 0
602 20250311 102800 69629300 7910 7910 7910 7910 3
603 20250311 102700 69605570 7910 7910 7910 7910 0
604 20250311 102600 69605570 7910 7910 7910 7910 0
605 20250311 102500 69605570 7910 7910 7910 7910 40
606 20250311 102400 69289170 7890 7900 7900 7890 250
607 20250311 102300 67316450 7890 7890 7890 7890 0
608 20250311 102200 67316450 7890 7890 7890 7890 0
609 20250311 102100 67316450 7890 7890 7890 7890 9
610 20250311 102000 67245440 7890 7910 7910 7890 450
611 20250311 101900 63691070 7900 7900 7900 7900 0
612 20250311 101800 63691070 7900 7900 7900 7900 0
613 20250311 101700 63691070 7900 7910 7910 7900 352
614 20250311 101600 60910060 7900 7900 7900 7900 1
615 20250311 101500 60902160 7910 7910 7910 7910 0
616 20250311 101400 60902160 7910 7910 7910 7910 137
617 20250311 101300 59818490 7900 7950 7950 7900 221
618 20250311 101200 58069950 7950 7950 7950 7950 0
619 20250311 101100 58069950 7950 7950 7950 7950 0
620 20250311 101000 58069950 7950 7950 7950 7950 26
621 20250311 100900 57863250 7950 7950 7950 7950 0
622 20250311 100800 57863250 7950 7950 7950 7950 0
623 20250311 100700 57863250 7950 7960 7960 7950 43
624 20250311 100600 57521390 7970 7970 7970 7970 0
625 20250311 100500 57521390 7970 7970 7970 7970 1
626 20250311 100400 57513420 7970 7970 7970 7970 0
627 20250311 100300 57513420 7970 7970 7970 7970 0
628 20250311 100200 57513420 7970 7970 7970 7970 150
629 20250311 100100 56317920 7930 7930 7930 7930 0
630 20250311 100000 56317920 7930 7970 7970 7930 110
631 20250311 095900 55441620 7910 7910 7910 7910 0
632 20250311 095800 55441620 7910 7910 7910 7910 0
633 20250311 095700 55441620 7910 7910 7910 7910 0
634 20250311 095600 55441620 7910 7910 7910 7910 0
635 20250311 095500 55441620 7910 7940 7940 7910 2179
636 20250311 095400 38197260 7950 7960 7960 7950 21
637 20250311 095300 38030190 7960 7960 7960 7960 6
638 20250311 095200 37982430 7960 7960 7960 7960 3
639 20250311 095100 37958550 7950 7950 7950 7950 10
640 20250311 095000 37879050 7950 7960 7960 7950 23
641 20250311 094900 37695990 7970 7970 7970 7970 0
642 20250311 094800 37695990 7970 7970 7970 7970 0
643 20250311 094700 37695990 7970 7970 7970 7970 0
644 20250311 094600 37695990 7970 7970 7970 7970 0
645 20250311 094500 37695990 7970 7970 7970 7970 1
646 20250311 094400 37688020 7930 7930 7930 7930 0
647 20250311 094300 37688020 7930 7930 7930 7930 0
648 20250311 094200 37688020 7930 7930 7930 7930 0
649 20250311 094100 37688020 7930 7930 7930 7930 0
650 20250311 094000 37688020 7930 7930 7930 7930 2
651 20250311 093900 37672160 7980 7970 7980 7970 122
652 20250311 093800 36698970 7930 7930 7930 7930 0
653 20250311 093700 36698970 7930 7930 7930 7930 30
654 20250311 093600 36461070 7910 7910 7910 7910 0
655 20250311 093500 36461070 7910 7960 7970 7910 1336
656 20250311 093400 25873130 7960 7960 7960 7960 0
657 20250311 093300 25873130 7960 7960 7960 7960 400
658 20250311 093200 22689130 7960 7960 7960 7960 0
659 20250311 093100 22689130 7960 7960 7960 7960 20
660 20250311 093000 22529930 7960 7960 7960 7960 1
661 20250311 092900 22521970 7930 7930 7930 7930 0
662 20250311 092800 22521970 7930 7930 7930 7930 0
663 20250311 092700 22521970 7930 7930 7930 7930 0
664 20250311 092600 22521970 7930 7930 7930 7930 0
665 20250311 092500 22521970 7930 7930 7930 7930 0
666 20250311 092400 22521970 7930 7930 7930 7930 0
667 20250311 092300 22521970 7930 7930 7930 7930 0
668 20250311 092200 22521970 7930 7950 7950 7930 99
669 20250311 092100 21736280 7950 7950 7950 7950 0
670 20250311 092000 21736280 7950 7950 7950 7950 115
671 20250311 091900 20822030 7930 7930 7930 7930 0
672 20250311 091800 20822030 7930 7930 7930 7930 0
673 20250311 091700 20822030 7930 7930 7930 7930 0
674 20250311 091600 20822030 7930 7930 7930 7930 2
675 20250311 091500 20806170 7930 7930 7930 7930 100
676 20250311 091400 20013170 7930 7930 7930 7930 0
677 20250311 091300 20013170 7930 7930 7930 7930 113
678 20250311 091200 19117080 7930 7920 7930 7920 747
679 20250311 091100 13194580 7920 7920 7920 7920 27
680 20250311 091000 12980740 7920 7920 7920 7920 0
681 20250311 090900 12980740 7920 7930 7930 7920 362
682 20250311 090800 10111360 7930 7930 7930 7930 452
683 20250311 090700 6527000 7970 7970 7970 7970 50
684 20250311 090600 6128500 7970 7930 7970 7930 44
685 20250311 090500 5779540 7990 7940 7990 7930 32
686 20250311 090400 5525420 7930 7930 7930 7930 0
687 20250311 090300 5525420 7930 7930 7930 7930 30
688 20250311 090200 5287520 7950 7950 7950 7950 0
689 20250311 090100 5287520 7950 7980 7980 7950 310
690 20250311 090000 2814020 8000 8020 8020 8000 351