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

694
146320/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203200,196360935,9830,9830,9830,9830,76
20250311,203100,196360935,9830,9830,9830,9830,0
20250311,203000,196360935,9830,9830,9830,9830,0
20250311,202900,196360935,9830,9830,9830,9830,0
20250311,202800,196360935,9830,9830,9830,9830,0
20250311,202700,196360935,9830,9830,9830,9830,0
20250311,202600,196360935,9830,9830,9830,9830,0
20250311,202500,196360935,9830,9830,9830,9830,0
20250311,202400,196360935,9830,9830,9830,9830,0
20250311,202300,196360935,9830,9830,9830,9830,0
20250311,202200,196360935,9830,9830,9830,9830,0
20250311,202100,196360935,9830,9830,9830,9830,0
20250311,202000,196360935,9830,9830,9830,9830,0
20250311,201900,196360935,9830,9830,9830,9830,0
20250311,201800,196360935,9830,9830,9830,9830,0
20250311,201700,196360935,9830,9830,9830,9830,0
20250311,201600,196360935,9830,9830,9830,9830,0
20250311,201500,196360935,9830,9830,9830,9830,0
20250311,201400,196360935,9830,9830,9830,9830,0
20250311,201300,196360935,9830,9830,9830,9830,0
20250311,201200,196360935,9830,9830,9830,9830,0
20250311,201100,196360935,9830,9830,9830,9830,0
20250311,201000,196360935,9830,9830,9830,9830,0
20250311,200900,196360935,9830,9830,9830,9830,0
20250311,200800,196360935,9830,9830,9830,9830,0
20250311,200700,196360935,9830,9830,9830,9830,0
20250311,200600,196360935,9830,9830,9830,9830,0
20250311,200500,196360935,9830,9830,9830,9830,0
20250311,200400,196360935,9830,9830,9830,9830,0
20250311,200300,196360935,9830,9830,9830,9830,0
20250311,200200,196360935,9830,9830,9830,9830,76
20250311,200100,196360935,9830,9830,9830,9830,0
20250311,200000,196360935,9830,9830,9830,9830,0
20250311,195900,196360935,9830,9830,9830,9830,0
20250311,195800,196360935,9830,9830,9830,9830,0
20250311,195700,196360935,9830,9830,9830,9830,0
20250311,195600,196360935,9830,9830,9830,9830,0
20250311,195500,196360935,9830,9830,9830,9830,0
20250311,195400,196360935,9830,9830,9830,9830,0
20250311,195300,196360935,9830,9830,9830,9830,0
20250311,195200,196360935,9830,9830,9830,9830,0
20250311,195100,196360935,9830,9830,9830,9830,0
20250311,195000,196360935,9830,9830,9830,9830,0
20250311,194900,196360935,9830,9830,9830,9830,0
20250311,194800,196360935,9830,9830,9830,9830,0
20250311,194700,196360935,9830,9830,9830,9830,0
20250311,194600,196360935,9830,9830,9830,9830,0
20250311,194500,196360935,9830,9830,9830,9830,0
20250311,194400,196360935,9830,9830,9830,9830,0
20250311,194300,196360935,9830,9830,9830,9830,0
20250311,194200,196360935,9830,9830,9830,9830,0
20250311,194100,196360935,9830,9830,9830,9830,0
20250311,194000,196360935,9830,9830,9830,9830,0
20250311,193900,196360935,9830,9830,9830,9830,0
20250311,193800,196360935,9830,9830,9830,9830,0
20250311,193700,196360935,9830,9830,9830,9830,0
20250311,193600,196360935,9830,9830,9830,9830,0
20250311,193500,196360935,9830,9830,9830,9830,0
20250311,193400,196360935,9830,9830,9830,9830,0
20250311,193300,196360935,9830,9830,9830,9830,0
20250311,193200,196360935,9830,9830,9830,9830,76
20250311,193100,196360935,9830,9830,9830,9830,0
20250311,193000,196360935,9830,9830,9830,9830,0
20250311,192900,196360935,9830,9830,9830,9830,0
20250311,192800,196360935,9830,9830,9830,9830,0
20250311,192700,196360935,9830,9830,9830,9830,0
20250311,192600,196360935,9830,9830,9830,9830,0
20250311,192500,196360935,9830,9830,9830,9830,0
20250311,192400,196360935,9830,9830,9830,9830,0
20250311,192300,196360935,9830,9830,9830,9830,0
20250311,192200,196360935,9830,9830,9830,9830,0
20250311,192100,196360935,9830,9830,9830,9830,0
20250311,192000,196360935,9830,9830,9830,9830,0
20250311,191900,196360935,9830,9830,9830,9830,0
20250311,191800,196360935,9830,9830,9830,9830,0
20250311,191700,196360935,9830,9830,9830,9830,0
20250311,191600,196360935,9830,9830,9830,9830,0
20250311,191500,196360935,9830,9830,9830,9830,0
20250311,191400,196360935,9830,9830,9830,9830,0
20250311,191300,196360935,9830,9830,9830,9830,0
20250311,191200,196360935,9830,9830,9830,9830,0
20250311,191100,196360935,9830,9830,9830,9830,0
20250311,191000,196360935,9830,9830,9830,9830,0
20250311,190900,196360935,9830,9830,9830,9830,0
20250311,190800,196360935,9830,9830,9830,9830,0
20250311,190700,196360935,9830,9830,9830,9830,0
20250311,190600,196360935,9830,9830,9830,9830,0
20250311,190500,196360935,9830,9830,9830,9830,0
20250311,190400,196360935,9830,9830,9830,9830,0
20250311,190300,196360935,9830,9830,9830,9830,0
20250311,190200,196360935,9830,9830,9830,9830,76
20250311,190100,196360935,9830,9830,9830,9830,0
20250311,190000,196360935,9830,9830,9830,9830,0
20250311,185900,196360935,9830,9830,9830,9830,0
20250311,185800,196360935,9830,9830,9830,9830,0
20250311,185700,196360935,9830,9830,9830,9830,0
20250311,185600,196360935,9830,9830,9830,9830,0
20250311,185500,196360935,9830,9830,9830,9830,0
20250311,185400,196360935,9830,9830,9830,9830,0
20250311,185300,196360935,9830,9830,9830,9830,0
20250311,185200,196360935,9830,9830,9830,9830,0
20250311,185100,196360935,9830,9830,9830,9830,0
20250311,185000,196360935,9830,9830,9830,9830,0
20250311,184900,196360935,9830,9830,9830,9830,0
20250311,184800,196360935,9830,9830,9830,9830,0
20250311,184700,196360935,9830,9830,9830,9830,0
20250311,184600,196360935,9830,9830,9830,9830,0
20250311,184500,196360935,9830,9830,9830,9830,0
20250311,184400,196360935,9830,9830,9830,9830,0
20250311,184300,196360935,9830,9830,9830,9830,0
20250311,184200,196360935,9830,9830,9830,9830,0
20250311,184100,196360935,9830,9830,9830,9830,0
20250311,184000,196360935,9830,9830,9830,9830,0
20250311,183900,196360935,9830,9830,9830,9830,0
20250311,183800,196360935,9830,9830,9830,9830,0
20250311,183700,196360935,9830,9830,9830,9830,0
20250311,183600,196360935,9830,9830,9830,9830,0
20250311,183500,196360935,9830,9830,9830,9830,0
20250311,183400,196360935,9830,9830,9830,9830,0
20250311,183300,196360935,9830,9830,9830,9830,0
20250311,183200,196360935,9830,9830,9830,9830,76
20250311,183100,196360935,9830,9830,9830,9830,0
20250311,183000,196360935,9830,9830,9830,9830,0
20250311,182900,196360935,9830,9830,9830,9830,0
20250311,182800,196360935,9830,9830,9830,9830,0
20250311,182700,196360935,9830,9830,9830,9830,0
20250311,182600,196360935,9830,9830,9830,9830,0
20250311,182500,196360935,9830,9830,9830,9830,0
20250311,182400,196360935,9830,9830,9830,9830,0
20250311,182300,196360935,9830,9830,9830,9830,0
20250311,182200,196360935,9830,9830,9830,9830,0
20250311,182100,196360935,9830,9830,9830,9830,0
20250311,182000,196360935,9830,9830,9830,9830,0
20250311,181900,196360935,9830,9830,9830,9830,0
20250311,181800,196360935,9830,9830,9830,9830,0
20250311,181700,196360935,9830,9830,9830,9830,0
20250311,181600,196360935,9830,9830,9830,9830,0
20250311,181500,196360935,9830,9830,9830,9830,0
20250311,181400,196360935,9830,9830,9830,9830,0
20250311,181300,196360935,9830,9830,9830,9830,0
20250311,181200,196360935,9830,9830,9830,9830,0
20250311,181100,196360935,9830,9830,9830,9830,0
20250311,181000,196360935,9830,9830,9830,9830,0
20250311,180900,196360935,9830,9830,9830,9830,0
20250311,180800,196360935,9830,9830,9830,9830,0
20250311,180700,196360935,9830,9830,9830,9830,0
20250311,180600,196360935,9830,9830,9830,9830,0
20250311,180500,196360935,9830,9830,9830,9830,0
20250311,180400,196360935,9830,9830,9830,9830,0
20250311,180300,196360935,9830,9830,9830,9830,0
20250311,180200,196360935,9830,9830,9830,9830,76
20250311,180100,196360935,9830,9830,9830,9830,0
20250311,180000,196360935,9830,9830,9830,9830,0
20250311,175900,196360935,9830,9830,9830,9830,0
20250311,175800,196360935,9830,9830,9830,9830,0
20250311,175700,196360935,9830,9830,9830,9830,0
20250311,175600,196360935,9830,9830,9830,9830,0
20250311,175500,196360935,9830,9830,9830,9830,0
20250311,175400,196360935,9830,9830,9830,9830,0
20250311,175300,196360935,9830,9830,9830,9830,0
20250311,175200,196360935,9830,9830,9830,9830,0
20250311,175100,196360935,9830,9830,9830,9830,0
20250311,175000,196360935,9830,9830,9830,9830,0
20250311,174900,196360935,9830,9830,9830,9830,0
20250311,174800,196360935,9830,9830,9830,9830,0
20250311,174700,196360935,9830,9830,9830,9830,0
20250311,174600,196360935,9830,9830,9830,9830,0
20250311,174500,196360935,9830,9830,9830,9830,0
20250311,174400,196360935,9830,9830,9830,9830,0
20250311,174300,196360935,9830,9830,9830,9830,0
20250311,174200,196360935,9830,9830,9830,9830,0
20250311,174100,196360935,9830,9830,9830,9830,0
20250311,174000,196360935,9830,9830,9830,9830,0
20250311,173900,196360935,9830,9830,9830,9830,0
20250311,173800,196360935,9830,9830,9830,9830,0
20250311,173700,196360935,9830,9830,9830,9830,0
20250311,173600,196360935,9830,9830,9830,9830,0
20250311,173500,196360935,9830,9830,9830,9830,0
20250311,173400,196360935,9830,9830,9830,9830,0
20250311,173300,196360935,9830,9830,9830,9830,0
20250311,173200,196360935,9830,9830,9830,9830,76
20250311,173100,196360935,9830,9830,9830,9830,0
20250311,173000,196360935,9830,9830,9830,9830,0
20250311,172900,196360935,9830,9830,9830,9830,0
20250311,172800,196360935,9830,9830,9830,9830,0
20250311,172700,196360935,9830,9830,9830,9830,0
20250311,172600,196360935,9830,9830,9830,9830,0
20250311,172500,196360935,9830,9830,9830,9830,0
20250311,172400,196360935,9830,9830,9830,9830,0
20250311,172300,196360935,9830,9830,9830,9830,0
20250311,172200,196360935,9830,9830,9830,9830,0
20250311,172100,196360935,9830,9830,9830,9830,0
20250311,172000,196360935,9830,9830,9830,9830,0
20250311,171900,196360935,9830,9830,9830,9830,0
20250311,171800,196360935,9830,9830,9830,9830,0
20250311,171700,196360935,9830,9830,9830,9830,0
20250311,171600,196360935,9830,9830,9830,9830,0
20250311,171500,196360935,9830,9830,9830,9830,0
20250311,171400,196360935,9830,9830,9830,9830,0
20250311,171300,196360935,9830,9830,9830,9830,0
20250311,171200,196360935,9830,9830,9830,9830,0
20250311,171100,196360935,9830,9830,9830,9830,0
20250311,171000,196360935,9830,9830,9830,9830,0
20250311,170900,196360935,9830,9830,9830,9830,0
20250311,170800,196360935,9830,9830,9830,9830,0
20250311,170700,196360935,9830,9830,9830,9830,0
20250311,170600,196360935,9830,9830,9830,9830,0
20250311,170500,196360935,9830,9830,9830,9830,0
20250311,170400,196360935,9830,9830,9830,9830,0
20250311,170300,196360935,9830,9830,9830,9830,0
20250311,170200,196360935,9830,9830,9830,9830,76
20250311,170100,196360935,9830,9830,9830,9830,0
20250311,170000,196360935,9830,9830,9830,9830,0
20250311,165900,196360935,9830,9830,9830,9830,0
20250311,165800,196360935,9830,9830,9830,9830,0
20250311,165700,196360935,9830,9830,9830,9830,0
20250311,165600,196360935,9830,9830,9830,9830,0
20250311,165500,196360935,9830,9830,9830,9830,0
20250311,165400,196360935,9830,9830,9830,9830,0
20250311,165300,196360935,9830,9830,9830,9830,0
20250311,165200,196360935,9830,9830,9830,9830,0
20250311,165100,196360935,9830,9830,9830,9830,0
20250311,165000,196360935,9830,9830,9830,9830,0
20250311,164900,196360935,9830,9830,9830,9830,0
20250311,164800,196360935,9830,9830,9830,9830,0
20250311,164700,196360935,9830,9830,9830,9830,0
20250311,164600,196360935,9830,9830,9830,9830,0
20250311,164500,196360935,9830,9830,9830,9830,0
20250311,164400,196360935,9830,9830,9830,9830,0
20250311,164300,196360935,9830,9830,9830,9830,0
20250311,164200,196360935,9830,9830,9830,9830,0
20250311,164100,196360935,9830,9830,9830,9830,0
20250311,164000,196360935,9830,9830,9830,9830,0
20250311,163900,196360935,9830,9830,9830,9830,0
20250311,163800,196360935,9830,9830,9830,9830,0
20250311,163700,196360935,9830,9830,9830,9830,0
20250311,163600,196360935,9830,9830,9830,9830,0
20250311,163500,196360935,9830,9830,9830,9830,0
20250311,163400,196360935,9830,9830,9830,9830,0
20250311,163300,196360935,9830,9830,9830,9830,0
20250311,163200,196360935,9830,9830,9830,9830,76
20250311,163100,196360935,9830,9830,9830,9830,0
20250311,163000,196360935,9830,9830,9830,9830,0
20250311,162900,196360935,9830,9830,9830,9830,0
20250311,162800,196360935,9830,9830,9830,9830,0
20250311,162700,196360935,9830,9830,9830,9830,0
20250311,162600,196360935,9830,9830,9830,9830,0
20250311,162500,196360935,9830,9830,9830,9830,0
20250311,162400,196360935,9830,9830,9830,9830,0
20250311,162300,196360935,9830,9830,9830,9830,0
20250311,162200,196360935,9830,9830,9830,9830,0
20250311,162100,196360935,9830,9830,9830,9830,0
20250311,162000,196360935,9830,9830,9830,9830,0
20250311,161900,196360935,9830,9830,9830,9830,0
20250311,161800,196360935,9830,9830,9830,9830,0
20250311,161700,196360935,9830,9830,9830,9830,0
20250311,161600,196360935,9830,9830,9830,9830,0
20250311,161500,196360935,9830,9830,9830,9830,0
20250311,161400,196360935,9830,9830,9830,9830,0
20250311,161300,196360935,9830,9830,9830,9830,0
20250311,161200,196360935,9830,9830,9830,9830,0
20250311,161100,196360935,9830,9830,9830,9830,0
20250311,161000,196360935,9830,9830,9830,9830,0
20250311,160900,196360935,9830,9830,9830,9830,0
20250311,160800,196360935,9830,9830,9830,9830,0
20250311,160700,196360935,9830,9830,9830,9830,0
20250311,160600,196360935,9830,9830,9830,9830,0
20250311,160500,196360935,9830,9830,9830,9830,0
20250311,160400,196360935,9830,9830,9830,9830,0
20250311,160300,196360935,9830,9830,9830,9830,0
20250311,160200,196360935,9830,9830,9830,9830,76
20250311,160100,196360935,9830,9830,9830,9830,0
20250311,160000,196360935,9830,9830,9830,9830,0
20250311,155900,196360935,9830,9830,9830,9830,0
20250311,155800,196360935,9830,9830,9830,9830,0
20250311,155700,196360935,9830,9830,9830,9830,0
20250311,155600,196360935,9830,9830,9830,9830,0
20250311,155500,196360935,9830,9830,9830,9830,0
20250311,155400,196360935,9830,9830,9830,9830,0
20250311,155300,196360935,9830,9830,9830,9830,0
20250311,155200,196360935,9830,9830,9830,9830,0
20250311,155100,196360935,9830,9830,9830,9830,0
20250311,155000,196360935,9830,9830,9830,9830,0
20250311,154900,196360935,9830,9830,9830,9830,0
20250311,154800,196360935,9830,9830,9830,9830,0
20250311,154700,196360935,9830,9830,9830,9830,0
20250311,154600,196360935,9830,9830,9830,9830,0
20250311,154500,196360935,9830,9830,9830,9830,0
20250311,154400,196360935,9830,9830,9830,9830,0
20250311,154300,196360935,9830,9830,9830,9830,0
20250311,154200,196360935,9830,9830,9830,9830,0
20250311,154100,196360935,9830,9830,9830,9830,0
20250311,154000,196360935,9830,9830,9830,9830,0
20250311,153900,196360935,9830,9830,9830,9830,0
20250311,153800,196360935,9830,9830,9830,9830,0
20250311,153700,196360935,9830,9830,9830,9830,0
20250311,153600,196360935,9830,9830,9830,9830,0
20250311,153500,196360935,9830,9830,9830,9830,0
20250311,153400,196360935,9830,9830,9830,9830,0
20250311,153300,196360935,9830,9830,9830,9830,0
20250311,153200,196360935,9830,9830,9830,9830,76
20250311,153100,196360935,9830,9830,9830,9830,0
20250311,153000,196360935,9830,9830,9830,9830,76
20250311,152900,195613855,9830,9830,9830,9830,0
20250311,152800,195613855,9830,9830,9830,9830,0
20250311,152700,195613855,9830,9830,9830,9830,0
20250311,152600,195613855,9830,9830,9830,9830,0
20250311,152500,195613855,9830,9830,9830,9830,0
20250311,152400,195613855,9830,9830,9830,9830,0
20250311,152300,195613855,9830,9830,9830,9830,0
20250311,152200,195613855,9830,9830,9830,9830,0
20250311,152100,195613855,9830,9830,9830,9830,0
20250311,152000,195613855,9830,9830,9830,9830,0
20250311,151900,195613855,9830,9840,9890,9830,103
20250311,151800,194601295,9830,9870,9870,9830,400
20250311,151700,190667865,9900,9900,9900,9900,0
20250311,151600,190667865,9900,9900,9900,9900,5
20250311,151500,190618365,9900,9900,9900,9900,58
20250311,151400,190044165,9900,9910,9910,9900,16
20250311,151300,189885655,9910,9910,9910,9910,0
20250311,151200,189885655,9910,9910,9910,9910,10
20250311,151100,189786555,9930,9930,9930,9930,0
20250311,151000,189786555,9930,9930,9930,9930,1
20250311,150900,189776625,9930,9930,9930,9930,20
20250311,150800,189578025,9930,9930,9930,9930,0
20250311,150700,189578025,9930,9910,9930,9910,79
20250311,150600,188794135,9910,9910,9910,9910,2
20250311,150500,188774315,9910,9910,9910,9910,9
20250311,150400,188685125,9900,9900,9900,9900,37
20250311,150300,188318825,9860,9860,9860,9860,0
20250311,150200,188318825,9860,9860,9860,9860,0
20250311,150100,188318825,9860,9860,9860,9860,0
20250311,150000,188318825,9860,9860,9860,9860,0
20250311,145900,188318825,9860,9860,9860,9860,0
20250311,145800,188318825,9860,9860,9860,9860,0
20250311,145700,188318825,9860,9860,9860,9860,0
20250311,145600,188318825,9860,9860,9860,9860,0
20250311,145500,188318825,9860,9860,9860,9860,0
20250311,145400,188318825,9860,9860,9860,9860,0
20250311,145300,188318825,9860,9860,9860,9860,0
20250311,145200,188318825,9860,9860,9860,9860,13
20250311,145100,188190645,9890,9905,9905,9890,7
20250311,145000,188121400,9890,9890,9890,9890,0
20250311,144900,188121400,9890,9890,9890,9890,0
20250311,144800,188121400,9890,9890,9890,9890,0
20250311,144700,188121400,9890,9890,9890,9890,0
20250311,144600,188121400,9890,9890,9890,9890,0
20250311,144500,188121400,9890,9890,9890,9890,0
20250311,144400,188121400,9890,9890,9890,9890,0
20250311,144300,188121400,9890,9890,9890,9890,0
20250311,144200,188121400,9890,9890,9890,9890,105
20250311,144100,187082950,9870,9860,9870,9860,84
20250311,144000,186254610,9870,9870,9870,9870,0
20250311,143900,186254610,9870,9870,9870,9870,0
20250311,143800,186254610,9870,9870,9870,9870,0
20250311,143700,186254610,9870,9870,9870,9870,0
20250311,143600,186254610,9870,9870,9870,9870,0
20250311,143500,186254610,9870,9870,9870,9870,58
20250311,143400,185682150,9870,9870,9870,9870,0
20250311,143300,185682150,9870,9870,9870,9870,1
20250311,143200,185672280,9880,9880,9880,9880,0
20250311,143100,185672280,9880,9880,9880,9880,0
20250311,143000,185672280,9880,9880,9880,9880,0
20250311,142900,185672280,9880,9880,9880,9880,0
20250311,142800,185672280,9880,9880,9880,9880,0
20250311,142700,185672280,9880,9880,9880,9880,0
20250311,142600,185672280,9880,9880,9880,9880,0
20250311,142500,185672280,9880,9880,9880,9880,1
20250311,142400,185662400,9850,9850,9850,9850,0
20250311,142300,185662400,9850,9850,9850,9850,132
20250311,142200,184362200,9850,9850,9850,9850,0
20250311,142100,184362200,9850,9850,9850,9850,10
20250311,142000,184263700,9830,9840,9840,9830,71
20250311,141900,183565660,9950,9950,9950,9950,0
20250311,141800,183565660,9950,9840,9950,9840,2000
20250311,141700,163681760,9810,9810,9810,9810,0
20250311,141600,163681760,9810,9810,9810,9810,0
20250311,141500,163681760,9810,9810,9810,9810,0
20250311,141400,163681760,9810,9810,9810,9810,0
20250311,141300,163681760,9810,9810,9810,9810,0
20250311,141200,163681760,9810,9810,9810,9810,0
20250311,141100,163681760,9810,9810,9810,9810,0
20250311,141000,163681760,9810,9810,9810,9810,0
20250311,140900,163681760,9810,9810,9810,9810,230
20250311,140800,161425460,9830,9830,9830,9830,88
20250311,140700,160560420,9840,9840,9840,9840,0
20250311,140600,160560420,9840,9840,9840,9840,0
20250311,140500,160560420,9840,9840,9840,9840,10
20250311,140400,160462020,9810,9810,9810,9810,0
20250311,140300,160462020,9810,9810,9810,9810,0
20250311,140200,160462020,9810,9810,9810,9810,0
20250311,140100,160462020,9810,9810,9810,9810,20
20250311,140000,160265820,9860,9860,9860,9860,0
20250311,135900,160265820,9860,9860,9860,9860,0
20250311,135800,160265820,9860,9820,9860,9820,176
20250311,135700,158537460,9820,9820,9820,9820,0
20250311,135600,158537460,9820,9820,9820,9820,0
20250311,135500,158537460,9820,9820,9820,9820,0
20250311,135400,158537460,9820,9820,9820,9820,0
20250311,135300,158537460,9820,9820,9820,9820,0
20250311,135200,158537460,9820,9820,9820,9820,0
20250311,135100,158537460,9820,9820,9820,9820,0
20250311,135000,158537460,9820,9820,9820,9820,0
20250311,134900,158537460,9820,9820,9820,9820,0
20250311,134800,158537460,9820,9820,9820,9820,0
20250311,134700,158537460,9820,9820,9820,9820,0
20250311,134600,158537460,9820,9820,9820,9820,0
20250311,134500,158537460,9820,9820,9820,9820,0
20250311,134400,158537460,9820,9820,9820,9820,0
20250311,134300,158537460,9820,9820,9820,9820,0
20250311,134200,158537460,9820,9820,9820,9820,0
20250311,134100,158537460,9820,9820,9820,9820,0
20250311,134000,158537460,9820,9820,9820,9820,0
20250311,133900,158537460,9820,9820,9820,9820,0
20250311,133800,158537460,9820,9820,9820,9820,0
20250311,133700,158537460,9820,9830,9830,9820,520
20250311,133600,153430770,9820,9820,9820,9820,0
20250311,133500,153430770,9820,9820,9820,9820,0
20250311,133400,153430770,9820,9820,9820,9820,0
20250311,133300,153430770,9820,9820,9820,9820,0
20250311,133200,153430770,9820,9820,9820,9820,0
20250311,133100,153430770,9820,9820,9820,9820,0
20250311,133000,153430770,9820,9820,9820,9820,0
20250311,132900,153430770,9820,9820,9820,9820,0
20250311,132800,153430770,9820,9820,9820,9820,0
20250311,132700,153430770,9820,9820,9820,9820,0
20250311,132600,153430770,9820,9820,9820,9820,231
20250311,132500,151162350,9840,9840,9840,9840,0
20250311,132400,151162350,9840,9840,9840,9840,0
20250311,132300,151162350,9840,9840,9840,9840,0
20250311,132200,151162350,9840,9840,9840,9840,3
20250311,132100,151132830,9820,9820,9820,9820,1
20250311,132000,151123010,9850,9850,9850,9850,0
20250311,131900,151123010,9850,9850,9850,9850,0
20250311,131800,151123010,9850,9850,9850,9850,0
20250311,131700,151123010,9850,9850,9850,9850,0
20250311,131600,151123010,9850,9850,9850,9850,0
20250311,131500,151123010,9850,9850,9850,9850,0
20250311,131400,151123010,9850,9850,9850,9850,0
20250311,131300,151123010,9850,9850,9850,9850,10
20250311,131200,151024510,9860,9860,9860,9860,0
20250311,131100,151024510,9860,9860,9860,9860,0
20250311,131000,151024510,9860,9860,9860,9860,0
20250311,130900,151024510,9860,9860,9860,9860,0
20250311,130800,151024510,9860,9860,9860,9860,0
20250311,130700,151024510,9860,9860,9860,9860,0
20250311,130600,151024510,9860,9850,9860,9850,100
20250311,130500,150039310,9860,9830,9860,9830,100
20250311,130400,149054560,9770,9790,9790,9770,49
20250311,130300,148575500,9800,9820,9820,9800,71
20250311,130200,147878780,9830,9830,9830,9830,0
20250311,130100,147878780,9830,9830,9830,9830,0
20250311,130000,147878780,9830,9830,9830,9830,0
20250311,125900,147878780,9830,9830,9830,9830,1
20250311,125800,147868950,9830,9830,9830,9830,0
20250311,125700,147868950,9830,9830,9830,9830,1
20250311,125600,147859120,9860,9860,9860,9860,4
20250311,125500,147819680,9860,9860,9860,9860,0
20250311,125400,147819680,9860,9860,9860,9860,1
20250311,125300,147809820,9870,9870,9870,9870,0
20250311,125200,147809820,9870,9870,9870,9870,0
20250311,125100,147809820,9870,9870,9870,9870,0
20250311,125000,147809820,9870,9870,9870,9870,0
20250311,124900,147809820,9870,9870,9870,9870,0
20250311,124800,147809820,9870,9870,9870,9870,0
20250311,124700,147809820,9870,9870,9870,9870,0
20250311,124600,147809820,9870,9870,9870,9870,0
20250311,124500,147809820,9870,9870,9870,9870,0
20250311,124400,147809820,9870,9870,9870,9870,0
20250311,124300,147809820,9870,9870,9870,9870,30
20250311,124200,147513720,9870,9870,9870,9870,0
20250311,124100,147513720,9870,9870,9870,9870,0
20250311,124000,147513720,9870,9870,9870,9870,0
20250311,123900,147513720,9870,9870,9870,9870,0
20250311,123800,147513720,9870,9870,9870,9870,0
20250311,123700,147513720,9870,9870,9870,9870,0
20250311,123600,147513720,9870,9870,9870,9870,0
20250311,123500,147513720,9870,9870,9870,9870,0
20250311,123400,147513720,9870,9870,9870,9870,0
20250311,123300,147513720,9870,9870,9870,9870,0
20250311,123200,147513720,9870,9870,9870,9870,0
20250311,123100,147513720,9870,9870,9870,9870,0
20250311,123000,147513720,9870,9870,9870,9870,0
20250311,122900,147513720,9870,9870,9870,9870,20
20250311,122800,147316320,9870,9870,9870,9870,0
20250311,122700,147316320,9870,9870,9870,9870,0
20250311,122600,147316320,9870,9870,9870,9870,0
20250311,122500,147316320,9870,9870,9870,9870,15
20250311,122400,147168270,9870,9870,9870,9870,0
20250311,122300,147168270,9870,9870,9870,9870,15
20250311,122200,147020220,9870,9870,9870,9870,0
20250311,122100,147020220,9870,9870,9870,9870,0
20250311,122000,147020220,9870,9870,9870,9870,3
20250311,121900,146990610,9870,9870,9870,9870,0
20250311,121800,146990610,9870,9870,9870,9870,0
20250311,121700,146990610,9870,9860,9870,9860,3
20250311,121600,146961010,9850,9860,9860,9850,77
20250311,121500,146201910,9860,9860,9860,9860,0
20250311,121400,146201910,9860,9860,9860,9860,0
20250311,121300,146201910,9860,9860,9860,9860,5
20250311,121200,146152610,9860,9860,9860,9860,0
20250311,121100,146152610,9860,9860,9860,9860,5
20250311,121000,146103310,9860,9860,9860,9860,0
20250311,120900,146103310,9860,9860,9860,9860,0
20250311,120800,146103310,9860,9860,9860,9860,0
20250311,120700,146103310,9860,9850,9860,9850,183
20250311,120600,144300700,9850,9850,9850,9850,0
20250311,120500,144300700,9850,9850,9850,9850,0
20250311,120400,144300700,9850,9850,9850,9850,0
20250311,120300,144300700,9850,9850,9850,9850,0
20250311,120200,144300700,9850,9850,9850,9850,1
20250311,120100,144290850,9850,9850,9850,9850,51
20250311,120000,143788500,9850,9850,9850,9850,0
20250311,115900,143788500,9850,9850,9850,9850,0
20250311,115800,143788500,9850,9850,9850,9850,0
20250311,115700,143788500,9850,9850,9850,9850,0
20250311,115600,143788500,9850,9850,9850,9850,0
20250311,115500,143788500,9850,9850,9850,9850,0
20250311,115400,143788500,9850,9850,9850,9850,0
20250311,115300,143788500,9850,9850,9850,9850,200
20250311,115200,141818500,9850,9850,9850,9850,0
20250311,115100,141818500,9850,9850,9850,9850,200
20250311,115000,139848500,9850,9830,9850,9830,357
20250311,114900,136332560,9830,9830,9830,9830,0
20250311,114800,136332560,9830,9830,9830,9830,0
20250311,114700,136332560,9830,9830,9830,9830,0
20250311,114600,136332560,9830,9830,9830,9830,0
20250311,114500,136332560,9830,9830,9830,9830,5
20250311,114400,136283410,9820,9820,9820,9820,0
20250311,114300,136283410,9820,9820,9820,9820,0
20250311,114200,136283410,9820,9820,9820,9820,0
20250311,114100,136283410,9820,9820,9820,9820,0
20250311,114000,136283410,9820,9820,9820,9820,0
20250311,113900,136283410,9820,9820,9820,9820,0
20250311,113800,136283410,9820,9820,9820,9820,0
20250311,113700,136283410,9820,9820,9820,9820,0
20250311,113600,136283410,9820,9820,9820,9820,0
20250311,113500,136283410,9820,9820,9820,9820,0
20250311,113400,136283410,9820,9820,9820,9820,0
20250311,113300,136283410,9820,9820,9820,9820,0
20250311,113200,136283410,9820,9820,9820,9820,0
20250311,113100,136283410,9820,9820,9820,9820,1
20250311,113000,136273590,9810,9810,9810,9810,0
20250311,112900,136273590,9810,9800,9810,9800,13
20250311,112800,136146080,9800,9800,9800,9800,0
20250311,112700,136146080,9800,9800,9800,9800,0
20250311,112600,136146080,9800,9800,9800,9800,0
20250311,112500,136146080,9800,9800,9800,9800,60
20250311,112400,135558080,9780,9780,9780,9780,0
20250311,112300,135558080,9780,9780,9780,9780,0
20250311,112200,135558080,9780,9770,9780,9770,80
20250311,112100,134775980,9740,9740,9740,9740,0
20250311,112000,134775980,9740,9740,9740,9740,0
20250311,111900,134775980,9740,9740,9740,9740,0
20250311,111800,134775980,9740,9740,9740,9740,0
20250311,111700,134775980,9740,9740,9740,9740,0
20250311,111600,134775980,9740,9740,9740,9740,10
20250311,111500,134678580,9730,9730,9730,9730,0
20250311,111400,134678580,9730,9730,9730,9730,0
20250311,111300,134678580,9730,9730,9730,9730,34
20250311,111200,134347760,9730,9730,9730,9730,2
20250311,111100,134328300,9730,9730,9730,9730,1
20250311,111000,134318570,9660,9660,9660,9660,0
20250311,110900,134318570,9660,9660,9660,9660,0
20250311,110800,134318570,9660,9660,9660,9660,0
20250311,110700,134318570,9660,9660,9660,9660,0
20250311,110600,134318570,9660,9660,9660,9660,0
20250311,110500,134318570,9660,9660,9660,9660,0
20250311,110400,134318570,9660,9660,9660,9660,0
20250311,110300,134318570,9660,9660,9660,9660,0
20250311,110200,134318570,9660,9660,9660,9660,0
20250311,110100,134318570,9660,9720,9720,9660,50
20250311,110000,133835450,9780,9780,9780,9780,0
20250311,105900,133835450,9780,9780,9780,9780,0
20250311,105800,133835450,9780,9780,9780,9780,1
20250311,105700,133825670,9730,9730,9730,9730,0
20250311,105600,133825670,9730,9730,9730,9730,0
20250311,105500,133825670,9730,9770,9785,9730,213
20250311,105400,131749285,9755,9740,9755,9740,41
20250311,105300,131349840,9740,9740,9740,9740,0
20250311,105200,131349840,9740,9740,9740,9740,0
20250311,105100,131349840,9740,9740,9740,9740,20
20250311,105000,131155040,9740,9740,9740,9740,0
20250311,104900,131155040,9740,9740,9740,9740,0
20250311,104800,131155040,9740,9740,9740,9740,0
20250311,104700,131155040,9740,9740,9740,9740,10
20250311,104600,131057640,9740,9740,9740,9740,0
20250311,104500,131057640,9740,9740,9740,9740,2
20250311,104400,131038160,9740,9740,9740,9740,12
20250311,104300,130921280,9730,9730,9730,9730,10
20250311,104200,130823980,9720,9720,9720,9720,7
20250311,104100,130755940,9700,9700,9700,9700,0
20250311,104000,130755940,9700,9700,9700,9700,88
20250311,103900,129902340,9650,9650,9650,9650,0
20250311,103800,129902340,9650,9650,9650,9650,0
20250311,103700,129902340,9650,9650,9650,9650,0
20250311,103600,129902340,9650,9650,9650,9650,60
20250311,103500,129323340,9650,9650,9650,9650,0
20250311,103400,129323340,9650,9650,9650,9650,0
20250311,103300,129323340,9650,9650,9650,9650,50
20250311,103200,128840840,9690,9690,9690,9690,0
20250311,103100,128840840,9690,9690,9690,9690,78
20250311,103000,128085020,9650,9650,9650,9650,0
20250311,102900,128085020,9650,9650,9650,9650,0
20250311,102800,128085020,9650,9650,9650,9650,12
20250311,102700,127969220,9680,9680,9680,9680,0
20250311,102600,127969220,9680,9650,9680,9650,159
20250311,102500,126430400,9650,9650,9650,9650,0
20250311,102400,126430400,9650,9650,9650,9650,15
20250311,102300,126285650,9650,9650,9650,9650,18
20250311,102200,126111950,9640,9690,9690,9640,42
20250311,102100,125707000,9630,9630,9630,9630,0
20250311,102000,125707000,9630,9670,9670,9630,500
20250311,101900,120878850,9670,9670,9670,9670,81
20250311,101800,120095580,9670,9670,9670,9670,0
20250311,101700,120095580,9670,9670,9670,9670,0
20250311,101600,120095580,9670,9730,9730,9670,102
20250311,101500,119109120,9670,9670,9670,9670,30
20250311,101400,118819020,9730,9730,9730,9730,20
20250311,101300,118624420,9730,9730,9730,9730,0
20250311,101200,118624420,9730,9720,9730,9720,15
20250311,101100,118478590,9720,9720,9720,9720,27
20250311,101000,118216150,9720,9720,9720,9720,21
20250311,100900,118012030,9720,9720,9720,9720,0
20250311,100800,118012030,9720,9720,9720,9720,20
20250311,100700,117817630,9720,9720,9720,9720,10
20250311,100600,117720430,9660,9660,9660,9660,10
20250311,100500,117623830,9660,9660,9660,9660,15
20250311,100400,117478930,9700,9690,9700,9690,139
20250311,100300,116130740,9640,9640,9640,9640,0
20250311,100200,116130740,9640,9640,9640,9640,0
20250311,100100,116130740,9640,9640,9640,9640,0
20250311,100000,116130740,9640,9640,9640,9640,0
20250311,095900,116130740,9640,9640,9640,9640,11
20250311,095800,116024700,9710,9640,9710,9630,207
20250311,095700,114024790,9640,9640,9640,9640,50
20250311,095600,113542790,9630,9680,9680,9630,700
20250311,095500,106789780,9720,9720,9720,9720,1
20250311,095400,106780060,9670,9670,9670,9670,0
20250311,095300,106780060,9670,9670,9670,9670,15
20250311,095200,106635010,9700,9670,9700,9660,360
20250311,095100,103154220,9670,9670,9670,9670,0
20250311,095000,103154220,9670,9700,9700,9670,27
20250311,094900,102892800,9670,9670,9670,9670,0
20250311,094800,102892800,9670,9670,9670,9670,0
20250311,094700,102892800,9670,9680,9680,9670,24
20250311,094600,102660680,9720,9720,9720,9720,0
20250311,094500,102660680,9720,9690,9720,9690,19
20250311,094400,102476540,9730,9730,9730,9730,18
20250311,094300,102301400,9690,9690,9690,9690,10
20250311,094200,102204500,9690,9690,9690,9690,0
20250311,094100,102204500,9690,9690,9690,9690,9
20250311,094000,102117290,9720,9720,9720,9720,0
20250311,093900,102117290,9720,9720,9720,9720,12
20250311,093800,102000650,9720,9660,9720,9660,53
20250311,093700,101486690,9710,9710,9710,9710,6
20250311,093600,101428430,9650,9680,9700,9650,126
20250311,093500,100208380,9630,9630,9630,9630,20
20250311,093400,100015780,9610,9610,9610,9610,0
20250311,093300,100015780,9610,9610,9610,9610,0
20250311,093200,100015780,9610,9650,9680,9600,451
20250311,093100,95674000,9650,9650,9650,9650,0
20250311,093000,95674000,9650,9650,9650,9650,1
20250311,092900,95664350,9650,9650,9650,9650,16
20250311,092800,95509950,9650,9650,9650,9650,50
20250311,092700,95027450,9650,9650,9650,9650,0
20250311,092600,95027450,9650,9650,9650,9650,21
20250311,092500,94824800,9700,9700,9700,9700,49
20250311,092400,94349500,9700,9670,9700,9660,128
20250311,092300,93111300,9700,9700,9700,9700,1
20250311,092200,93101600,9720,9720,9720,9720,1
20250311,092100,93091880,9670,9690,9690,9670,51
20250311,092000,92598150,9700,9700,9700,9700,44
20250311,091900,92171350,9720,9730,9730,9710,144
20250311,091800,90772810,9690,9790,9950,9690,1020
20250311,091700,80687340,9790,9610,9790,9610,464
20250311,091600,76177890,9610,9630,9630,9610,74
20250311,091500,75465570,9630,9660,9660,9630,2
20250311,091400,75446280,9660,9660,9750,9660,201
20250311,091300,73494880,9650,9620,9650,9620,212
20250311,091200,71450490,9600,9600,9600,9600,0
20250311,091100,71450490,9600,9600,9600,9600,0
20250311,091000,71450490,9600,9600,9610,9600,70
20250311,090900,70778430,9600,9600,9600,9600,1
20250311,090800,70768830,9600,9600,9600,9600,27
20250311,090700,70509630,9600,9600,9600,9600,3
20250311,090600,70480830,9610,9610,9610,9610,5
20250311,090500,70432780,9610,9610,9610,9610,80
20250311,090400,69663980,9530,9530,9530,9420,3690
20250311,090300,34704070,9550,9520,9550,9500,669
20250311,090200,28330520,9500,9500,9510,9440,539
20250311,090100,23224240,9430,9650,9670,9410,1899
20250311,090000,5040540,9670,9750,9750,9670,519
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203200 196360935 9830 9830 9830 9830 76
3 20250311 203100 196360935 9830 9830 9830 9830 0
4 20250311 203000 196360935 9830 9830 9830 9830 0
5 20250311 202900 196360935 9830 9830 9830 9830 0
6 20250311 202800 196360935 9830 9830 9830 9830 0
7 20250311 202700 196360935 9830 9830 9830 9830 0
8 20250311 202600 196360935 9830 9830 9830 9830 0
9 20250311 202500 196360935 9830 9830 9830 9830 0
10 20250311 202400 196360935 9830 9830 9830 9830 0
11 20250311 202300 196360935 9830 9830 9830 9830 0
12 20250311 202200 196360935 9830 9830 9830 9830 0
13 20250311 202100 196360935 9830 9830 9830 9830 0
14 20250311 202000 196360935 9830 9830 9830 9830 0
15 20250311 201900 196360935 9830 9830 9830 9830 0
16 20250311 201800 196360935 9830 9830 9830 9830 0
17 20250311 201700 196360935 9830 9830 9830 9830 0
18 20250311 201600 196360935 9830 9830 9830 9830 0
19 20250311 201500 196360935 9830 9830 9830 9830 0
20 20250311 201400 196360935 9830 9830 9830 9830 0
21 20250311 201300 196360935 9830 9830 9830 9830 0
22 20250311 201200 196360935 9830 9830 9830 9830 0
23 20250311 201100 196360935 9830 9830 9830 9830 0
24 20250311 201000 196360935 9830 9830 9830 9830 0
25 20250311 200900 196360935 9830 9830 9830 9830 0
26 20250311 200800 196360935 9830 9830 9830 9830 0
27 20250311 200700 196360935 9830 9830 9830 9830 0
28 20250311 200600 196360935 9830 9830 9830 9830 0
29 20250311 200500 196360935 9830 9830 9830 9830 0
30 20250311 200400 196360935 9830 9830 9830 9830 0
31 20250311 200300 196360935 9830 9830 9830 9830 0
32 20250311 200200 196360935 9830 9830 9830 9830 76
33 20250311 200100 196360935 9830 9830 9830 9830 0
34 20250311 200000 196360935 9830 9830 9830 9830 0
35 20250311 195900 196360935 9830 9830 9830 9830 0
36 20250311 195800 196360935 9830 9830 9830 9830 0
37 20250311 195700 196360935 9830 9830 9830 9830 0
38 20250311 195600 196360935 9830 9830 9830 9830 0
39 20250311 195500 196360935 9830 9830 9830 9830 0
40 20250311 195400 196360935 9830 9830 9830 9830 0
41 20250311 195300 196360935 9830 9830 9830 9830 0
42 20250311 195200 196360935 9830 9830 9830 9830 0
43 20250311 195100 196360935 9830 9830 9830 9830 0
44 20250311 195000 196360935 9830 9830 9830 9830 0
45 20250311 194900 196360935 9830 9830 9830 9830 0
46 20250311 194800 196360935 9830 9830 9830 9830 0
47 20250311 194700 196360935 9830 9830 9830 9830 0
48 20250311 194600 196360935 9830 9830 9830 9830 0
49 20250311 194500 196360935 9830 9830 9830 9830 0
50 20250311 194400 196360935 9830 9830 9830 9830 0
51 20250311 194300 196360935 9830 9830 9830 9830 0
52 20250311 194200 196360935 9830 9830 9830 9830 0
53 20250311 194100 196360935 9830 9830 9830 9830 0
54 20250311 194000 196360935 9830 9830 9830 9830 0
55 20250311 193900 196360935 9830 9830 9830 9830 0
56 20250311 193800 196360935 9830 9830 9830 9830 0
57 20250311 193700 196360935 9830 9830 9830 9830 0
58 20250311 193600 196360935 9830 9830 9830 9830 0
59 20250311 193500 196360935 9830 9830 9830 9830 0
60 20250311 193400 196360935 9830 9830 9830 9830 0
61 20250311 193300 196360935 9830 9830 9830 9830 0
62 20250311 193200 196360935 9830 9830 9830 9830 76
63 20250311 193100 196360935 9830 9830 9830 9830 0
64 20250311 193000 196360935 9830 9830 9830 9830 0
65 20250311 192900 196360935 9830 9830 9830 9830 0
66 20250311 192800 196360935 9830 9830 9830 9830 0
67 20250311 192700 196360935 9830 9830 9830 9830 0
68 20250311 192600 196360935 9830 9830 9830 9830 0
69 20250311 192500 196360935 9830 9830 9830 9830 0
70 20250311 192400 196360935 9830 9830 9830 9830 0
71 20250311 192300 196360935 9830 9830 9830 9830 0
72 20250311 192200 196360935 9830 9830 9830 9830 0
73 20250311 192100 196360935 9830 9830 9830 9830 0
74 20250311 192000 196360935 9830 9830 9830 9830 0
75 20250311 191900 196360935 9830 9830 9830 9830 0
76 20250311 191800 196360935 9830 9830 9830 9830 0
77 20250311 191700 196360935 9830 9830 9830 9830 0
78 20250311 191600 196360935 9830 9830 9830 9830 0
79 20250311 191500 196360935 9830 9830 9830 9830 0
80 20250311 191400 196360935 9830 9830 9830 9830 0
81 20250311 191300 196360935 9830 9830 9830 9830 0
82 20250311 191200 196360935 9830 9830 9830 9830 0
83 20250311 191100 196360935 9830 9830 9830 9830 0
84 20250311 191000 196360935 9830 9830 9830 9830 0
85 20250311 190900 196360935 9830 9830 9830 9830 0
86 20250311 190800 196360935 9830 9830 9830 9830 0
87 20250311 190700 196360935 9830 9830 9830 9830 0
88 20250311 190600 196360935 9830 9830 9830 9830 0
89 20250311 190500 196360935 9830 9830 9830 9830 0
90 20250311 190400 196360935 9830 9830 9830 9830 0
91 20250311 190300 196360935 9830 9830 9830 9830 0
92 20250311 190200 196360935 9830 9830 9830 9830 76
93 20250311 190100 196360935 9830 9830 9830 9830 0
94 20250311 190000 196360935 9830 9830 9830 9830 0
95 20250311 185900 196360935 9830 9830 9830 9830 0
96 20250311 185800 196360935 9830 9830 9830 9830 0
97 20250311 185700 196360935 9830 9830 9830 9830 0
98 20250311 185600 196360935 9830 9830 9830 9830 0
99 20250311 185500 196360935 9830 9830 9830 9830 0
100 20250311 185400 196360935 9830 9830 9830 9830 0
101 20250311 185300 196360935 9830 9830 9830 9830 0
102 20250311 185200 196360935 9830 9830 9830 9830 0
103 20250311 185100 196360935 9830 9830 9830 9830 0
104 20250311 185000 196360935 9830 9830 9830 9830 0
105 20250311 184900 196360935 9830 9830 9830 9830 0
106 20250311 184800 196360935 9830 9830 9830 9830 0
107 20250311 184700 196360935 9830 9830 9830 9830 0
108 20250311 184600 196360935 9830 9830 9830 9830 0
109 20250311 184500 196360935 9830 9830 9830 9830 0
110 20250311 184400 196360935 9830 9830 9830 9830 0
111 20250311 184300 196360935 9830 9830 9830 9830 0
112 20250311 184200 196360935 9830 9830 9830 9830 0
113 20250311 184100 196360935 9830 9830 9830 9830 0
114 20250311 184000 196360935 9830 9830 9830 9830 0
115 20250311 183900 196360935 9830 9830 9830 9830 0
116 20250311 183800 196360935 9830 9830 9830 9830 0
117 20250311 183700 196360935 9830 9830 9830 9830 0
118 20250311 183600 196360935 9830 9830 9830 9830 0
119 20250311 183500 196360935 9830 9830 9830 9830 0
120 20250311 183400 196360935 9830 9830 9830 9830 0
121 20250311 183300 196360935 9830 9830 9830 9830 0
122 20250311 183200 196360935 9830 9830 9830 9830 76
123 20250311 183100 196360935 9830 9830 9830 9830 0
124 20250311 183000 196360935 9830 9830 9830 9830 0
125 20250311 182900 196360935 9830 9830 9830 9830 0
126 20250311 182800 196360935 9830 9830 9830 9830 0
127 20250311 182700 196360935 9830 9830 9830 9830 0
128 20250311 182600 196360935 9830 9830 9830 9830 0
129 20250311 182500 196360935 9830 9830 9830 9830 0
130 20250311 182400 196360935 9830 9830 9830 9830 0
131 20250311 182300 196360935 9830 9830 9830 9830 0
132 20250311 182200 196360935 9830 9830 9830 9830 0
133 20250311 182100 196360935 9830 9830 9830 9830 0
134 20250311 182000 196360935 9830 9830 9830 9830 0
135 20250311 181900 196360935 9830 9830 9830 9830 0
136 20250311 181800 196360935 9830 9830 9830 9830 0
137 20250311 181700 196360935 9830 9830 9830 9830 0
138 20250311 181600 196360935 9830 9830 9830 9830 0
139 20250311 181500 196360935 9830 9830 9830 9830 0
140 20250311 181400 196360935 9830 9830 9830 9830 0
141 20250311 181300 196360935 9830 9830 9830 9830 0
142 20250311 181200 196360935 9830 9830 9830 9830 0
143 20250311 181100 196360935 9830 9830 9830 9830 0
144 20250311 181000 196360935 9830 9830 9830 9830 0
145 20250311 180900 196360935 9830 9830 9830 9830 0
146 20250311 180800 196360935 9830 9830 9830 9830 0
147 20250311 180700 196360935 9830 9830 9830 9830 0
148 20250311 180600 196360935 9830 9830 9830 9830 0
149 20250311 180500 196360935 9830 9830 9830 9830 0
150 20250311 180400 196360935 9830 9830 9830 9830 0
151 20250311 180300 196360935 9830 9830 9830 9830 0
152 20250311 180200 196360935 9830 9830 9830 9830 76
153 20250311 180100 196360935 9830 9830 9830 9830 0
154 20250311 180000 196360935 9830 9830 9830 9830 0
155 20250311 175900 196360935 9830 9830 9830 9830 0
156 20250311 175800 196360935 9830 9830 9830 9830 0
157 20250311 175700 196360935 9830 9830 9830 9830 0
158 20250311 175600 196360935 9830 9830 9830 9830 0
159 20250311 175500 196360935 9830 9830 9830 9830 0
160 20250311 175400 196360935 9830 9830 9830 9830 0
161 20250311 175300 196360935 9830 9830 9830 9830 0
162 20250311 175200 196360935 9830 9830 9830 9830 0
163 20250311 175100 196360935 9830 9830 9830 9830 0
164 20250311 175000 196360935 9830 9830 9830 9830 0
165 20250311 174900 196360935 9830 9830 9830 9830 0
166 20250311 174800 196360935 9830 9830 9830 9830 0
167 20250311 174700 196360935 9830 9830 9830 9830 0
168 20250311 174600 196360935 9830 9830 9830 9830 0
169 20250311 174500 196360935 9830 9830 9830 9830 0
170 20250311 174400 196360935 9830 9830 9830 9830 0
171 20250311 174300 196360935 9830 9830 9830 9830 0
172 20250311 174200 196360935 9830 9830 9830 9830 0
173 20250311 174100 196360935 9830 9830 9830 9830 0
174 20250311 174000 196360935 9830 9830 9830 9830 0
175 20250311 173900 196360935 9830 9830 9830 9830 0
176 20250311 173800 196360935 9830 9830 9830 9830 0
177 20250311 173700 196360935 9830 9830 9830 9830 0
178 20250311 173600 196360935 9830 9830 9830 9830 0
179 20250311 173500 196360935 9830 9830 9830 9830 0
180 20250311 173400 196360935 9830 9830 9830 9830 0
181 20250311 173300 196360935 9830 9830 9830 9830 0
182 20250311 173200 196360935 9830 9830 9830 9830 76
183 20250311 173100 196360935 9830 9830 9830 9830 0
184 20250311 173000 196360935 9830 9830 9830 9830 0
185 20250311 172900 196360935 9830 9830 9830 9830 0
186 20250311 172800 196360935 9830 9830 9830 9830 0
187 20250311 172700 196360935 9830 9830 9830 9830 0
188 20250311 172600 196360935 9830 9830 9830 9830 0
189 20250311 172500 196360935 9830 9830 9830 9830 0
190 20250311 172400 196360935 9830 9830 9830 9830 0
191 20250311 172300 196360935 9830 9830 9830 9830 0
192 20250311 172200 196360935 9830 9830 9830 9830 0
193 20250311 172100 196360935 9830 9830 9830 9830 0
194 20250311 172000 196360935 9830 9830 9830 9830 0
195 20250311 171900 196360935 9830 9830 9830 9830 0
196 20250311 171800 196360935 9830 9830 9830 9830 0
197 20250311 171700 196360935 9830 9830 9830 9830 0
198 20250311 171600 196360935 9830 9830 9830 9830 0
199 20250311 171500 196360935 9830 9830 9830 9830 0
200 20250311 171400 196360935 9830 9830 9830 9830 0
201 20250311 171300 196360935 9830 9830 9830 9830 0
202 20250311 171200 196360935 9830 9830 9830 9830 0
203 20250311 171100 196360935 9830 9830 9830 9830 0
204 20250311 171000 196360935 9830 9830 9830 9830 0
205 20250311 170900 196360935 9830 9830 9830 9830 0
206 20250311 170800 196360935 9830 9830 9830 9830 0
207 20250311 170700 196360935 9830 9830 9830 9830 0
208 20250311 170600 196360935 9830 9830 9830 9830 0
209 20250311 170500 196360935 9830 9830 9830 9830 0
210 20250311 170400 196360935 9830 9830 9830 9830 0
211 20250311 170300 196360935 9830 9830 9830 9830 0
212 20250311 170200 196360935 9830 9830 9830 9830 76
213 20250311 170100 196360935 9830 9830 9830 9830 0
214 20250311 170000 196360935 9830 9830 9830 9830 0
215 20250311 165900 196360935 9830 9830 9830 9830 0
216 20250311 165800 196360935 9830 9830 9830 9830 0
217 20250311 165700 196360935 9830 9830 9830 9830 0
218 20250311 165600 196360935 9830 9830 9830 9830 0
219 20250311 165500 196360935 9830 9830 9830 9830 0
220 20250311 165400 196360935 9830 9830 9830 9830 0
221 20250311 165300 196360935 9830 9830 9830 9830 0
222 20250311 165200 196360935 9830 9830 9830 9830 0
223 20250311 165100 196360935 9830 9830 9830 9830 0
224 20250311 165000 196360935 9830 9830 9830 9830 0
225 20250311 164900 196360935 9830 9830 9830 9830 0
226 20250311 164800 196360935 9830 9830 9830 9830 0
227 20250311 164700 196360935 9830 9830 9830 9830 0
228 20250311 164600 196360935 9830 9830 9830 9830 0
229 20250311 164500 196360935 9830 9830 9830 9830 0
230 20250311 164400 196360935 9830 9830 9830 9830 0
231 20250311 164300 196360935 9830 9830 9830 9830 0
232 20250311 164200 196360935 9830 9830 9830 9830 0
233 20250311 164100 196360935 9830 9830 9830 9830 0
234 20250311 164000 196360935 9830 9830 9830 9830 0
235 20250311 163900 196360935 9830 9830 9830 9830 0
236 20250311 163800 196360935 9830 9830 9830 9830 0
237 20250311 163700 196360935 9830 9830 9830 9830 0
238 20250311 163600 196360935 9830 9830 9830 9830 0
239 20250311 163500 196360935 9830 9830 9830 9830 0
240 20250311 163400 196360935 9830 9830 9830 9830 0
241 20250311 163300 196360935 9830 9830 9830 9830 0
242 20250311 163200 196360935 9830 9830 9830 9830 76
243 20250311 163100 196360935 9830 9830 9830 9830 0
244 20250311 163000 196360935 9830 9830 9830 9830 0
245 20250311 162900 196360935 9830 9830 9830 9830 0
246 20250311 162800 196360935 9830 9830 9830 9830 0
247 20250311 162700 196360935 9830 9830 9830 9830 0
248 20250311 162600 196360935 9830 9830 9830 9830 0
249 20250311 162500 196360935 9830 9830 9830 9830 0
250 20250311 162400 196360935 9830 9830 9830 9830 0
251 20250311 162300 196360935 9830 9830 9830 9830 0
252 20250311 162200 196360935 9830 9830 9830 9830 0
253 20250311 162100 196360935 9830 9830 9830 9830 0
254 20250311 162000 196360935 9830 9830 9830 9830 0
255 20250311 161900 196360935 9830 9830 9830 9830 0
256 20250311 161800 196360935 9830 9830 9830 9830 0
257 20250311 161700 196360935 9830 9830 9830 9830 0
258 20250311 161600 196360935 9830 9830 9830 9830 0
259 20250311 161500 196360935 9830 9830 9830 9830 0
260 20250311 161400 196360935 9830 9830 9830 9830 0
261 20250311 161300 196360935 9830 9830 9830 9830 0
262 20250311 161200 196360935 9830 9830 9830 9830 0
263 20250311 161100 196360935 9830 9830 9830 9830 0
264 20250311 161000 196360935 9830 9830 9830 9830 0
265 20250311 160900 196360935 9830 9830 9830 9830 0
266 20250311 160800 196360935 9830 9830 9830 9830 0
267 20250311 160700 196360935 9830 9830 9830 9830 0
268 20250311 160600 196360935 9830 9830 9830 9830 0
269 20250311 160500 196360935 9830 9830 9830 9830 0
270 20250311 160400 196360935 9830 9830 9830 9830 0
271 20250311 160300 196360935 9830 9830 9830 9830 0
272 20250311 160200 196360935 9830 9830 9830 9830 76
273 20250311 160100 196360935 9830 9830 9830 9830 0
274 20250311 160000 196360935 9830 9830 9830 9830 0
275 20250311 155900 196360935 9830 9830 9830 9830 0
276 20250311 155800 196360935 9830 9830 9830 9830 0
277 20250311 155700 196360935 9830 9830 9830 9830 0
278 20250311 155600 196360935 9830 9830 9830 9830 0
279 20250311 155500 196360935 9830 9830 9830 9830 0
280 20250311 155400 196360935 9830 9830 9830 9830 0
281 20250311 155300 196360935 9830 9830 9830 9830 0
282 20250311 155200 196360935 9830 9830 9830 9830 0
283 20250311 155100 196360935 9830 9830 9830 9830 0
284 20250311 155000 196360935 9830 9830 9830 9830 0
285 20250311 154900 196360935 9830 9830 9830 9830 0
286 20250311 154800 196360935 9830 9830 9830 9830 0
287 20250311 154700 196360935 9830 9830 9830 9830 0
288 20250311 154600 196360935 9830 9830 9830 9830 0
289 20250311 154500 196360935 9830 9830 9830 9830 0
290 20250311 154400 196360935 9830 9830 9830 9830 0
291 20250311 154300 196360935 9830 9830 9830 9830 0
292 20250311 154200 196360935 9830 9830 9830 9830 0
293 20250311 154100 196360935 9830 9830 9830 9830 0
294 20250311 154000 196360935 9830 9830 9830 9830 0
295 20250311 153900 196360935 9830 9830 9830 9830 0
296 20250311 153800 196360935 9830 9830 9830 9830 0
297 20250311 153700 196360935 9830 9830 9830 9830 0
298 20250311 153600 196360935 9830 9830 9830 9830 0
299 20250311 153500 196360935 9830 9830 9830 9830 0
300 20250311 153400 196360935 9830 9830 9830 9830 0
301 20250311 153300 196360935 9830 9830 9830 9830 0
302 20250311 153200 196360935 9830 9830 9830 9830 76
303 20250311 153100 196360935 9830 9830 9830 9830 0
304 20250311 153000 196360935 9830 9830 9830 9830 76
305 20250311 152900 195613855 9830 9830 9830 9830 0
306 20250311 152800 195613855 9830 9830 9830 9830 0
307 20250311 152700 195613855 9830 9830 9830 9830 0
308 20250311 152600 195613855 9830 9830 9830 9830 0
309 20250311 152500 195613855 9830 9830 9830 9830 0
310 20250311 152400 195613855 9830 9830 9830 9830 0
311 20250311 152300 195613855 9830 9830 9830 9830 0
312 20250311 152200 195613855 9830 9830 9830 9830 0
313 20250311 152100 195613855 9830 9830 9830 9830 0
314 20250311 152000 195613855 9830 9830 9830 9830 0
315 20250311 151900 195613855 9830 9840 9890 9830 103
316 20250311 151800 194601295 9830 9870 9870 9830 400
317 20250311 151700 190667865 9900 9900 9900 9900 0
318 20250311 151600 190667865 9900 9900 9900 9900 5
319 20250311 151500 190618365 9900 9900 9900 9900 58
320 20250311 151400 190044165 9900 9910 9910 9900 16
321 20250311 151300 189885655 9910 9910 9910 9910 0
322 20250311 151200 189885655 9910 9910 9910 9910 10
323 20250311 151100 189786555 9930 9930 9930 9930 0
324 20250311 151000 189786555 9930 9930 9930 9930 1
325 20250311 150900 189776625 9930 9930 9930 9930 20
326 20250311 150800 189578025 9930 9930 9930 9930 0
327 20250311 150700 189578025 9930 9910 9930 9910 79
328 20250311 150600 188794135 9910 9910 9910 9910 2
329 20250311 150500 188774315 9910 9910 9910 9910 9
330 20250311 150400 188685125 9900 9900 9900 9900 37
331 20250311 150300 188318825 9860 9860 9860 9860 0
332 20250311 150200 188318825 9860 9860 9860 9860 0
333 20250311 150100 188318825 9860 9860 9860 9860 0
334 20250311 150000 188318825 9860 9860 9860 9860 0
335 20250311 145900 188318825 9860 9860 9860 9860 0
336 20250311 145800 188318825 9860 9860 9860 9860 0
337 20250311 145700 188318825 9860 9860 9860 9860 0
338 20250311 145600 188318825 9860 9860 9860 9860 0
339 20250311 145500 188318825 9860 9860 9860 9860 0
340 20250311 145400 188318825 9860 9860 9860 9860 0
341 20250311 145300 188318825 9860 9860 9860 9860 0
342 20250311 145200 188318825 9860 9860 9860 9860 13
343 20250311 145100 188190645 9890 9905 9905 9890 7
344 20250311 145000 188121400 9890 9890 9890 9890 0
345 20250311 144900 188121400 9890 9890 9890 9890 0
346 20250311 144800 188121400 9890 9890 9890 9890 0
347 20250311 144700 188121400 9890 9890 9890 9890 0
348 20250311 144600 188121400 9890 9890 9890 9890 0
349 20250311 144500 188121400 9890 9890 9890 9890 0
350 20250311 144400 188121400 9890 9890 9890 9890 0
351 20250311 144300 188121400 9890 9890 9890 9890 0
352 20250311 144200 188121400 9890 9890 9890 9890 105
353 20250311 144100 187082950 9870 9860 9870 9860 84
354 20250311 144000 186254610 9870 9870 9870 9870 0
355 20250311 143900 186254610 9870 9870 9870 9870 0
356 20250311 143800 186254610 9870 9870 9870 9870 0
357 20250311 143700 186254610 9870 9870 9870 9870 0
358 20250311 143600 186254610 9870 9870 9870 9870 0
359 20250311 143500 186254610 9870 9870 9870 9870 58
360 20250311 143400 185682150 9870 9870 9870 9870 0
361 20250311 143300 185682150 9870 9870 9870 9870 1
362 20250311 143200 185672280 9880 9880 9880 9880 0
363 20250311 143100 185672280 9880 9880 9880 9880 0
364 20250311 143000 185672280 9880 9880 9880 9880 0
365 20250311 142900 185672280 9880 9880 9880 9880 0
366 20250311 142800 185672280 9880 9880 9880 9880 0
367 20250311 142700 185672280 9880 9880 9880 9880 0
368 20250311 142600 185672280 9880 9880 9880 9880 0
369 20250311 142500 185672280 9880 9880 9880 9880 1
370 20250311 142400 185662400 9850 9850 9850 9850 0
371 20250311 142300 185662400 9850 9850 9850 9850 132
372 20250311 142200 184362200 9850 9850 9850 9850 0
373 20250311 142100 184362200 9850 9850 9850 9850 10
374 20250311 142000 184263700 9830 9840 9840 9830 71
375 20250311 141900 183565660 9950 9950 9950 9950 0
376 20250311 141800 183565660 9950 9840 9950 9840 2000
377 20250311 141700 163681760 9810 9810 9810 9810 0
378 20250311 141600 163681760 9810 9810 9810 9810 0
379 20250311 141500 163681760 9810 9810 9810 9810 0
380 20250311 141400 163681760 9810 9810 9810 9810 0
381 20250311 141300 163681760 9810 9810 9810 9810 0
382 20250311 141200 163681760 9810 9810 9810 9810 0
383 20250311 141100 163681760 9810 9810 9810 9810 0
384 20250311 141000 163681760 9810 9810 9810 9810 0
385 20250311 140900 163681760 9810 9810 9810 9810 230
386 20250311 140800 161425460 9830 9830 9830 9830 88
387 20250311 140700 160560420 9840 9840 9840 9840 0
388 20250311 140600 160560420 9840 9840 9840 9840 0
389 20250311 140500 160560420 9840 9840 9840 9840 10
390 20250311 140400 160462020 9810 9810 9810 9810 0
391 20250311 140300 160462020 9810 9810 9810 9810 0
392 20250311 140200 160462020 9810 9810 9810 9810 0
393 20250311 140100 160462020 9810 9810 9810 9810 20
394 20250311 140000 160265820 9860 9860 9860 9860 0
395 20250311 135900 160265820 9860 9860 9860 9860 0
396 20250311 135800 160265820 9860 9820 9860 9820 176
397 20250311 135700 158537460 9820 9820 9820 9820 0
398 20250311 135600 158537460 9820 9820 9820 9820 0
399 20250311 135500 158537460 9820 9820 9820 9820 0
400 20250311 135400 158537460 9820 9820 9820 9820 0
401 20250311 135300 158537460 9820 9820 9820 9820 0
402 20250311 135200 158537460 9820 9820 9820 9820 0
403 20250311 135100 158537460 9820 9820 9820 9820 0
404 20250311 135000 158537460 9820 9820 9820 9820 0
405 20250311 134900 158537460 9820 9820 9820 9820 0
406 20250311 134800 158537460 9820 9820 9820 9820 0
407 20250311 134700 158537460 9820 9820 9820 9820 0
408 20250311 134600 158537460 9820 9820 9820 9820 0
409 20250311 134500 158537460 9820 9820 9820 9820 0
410 20250311 134400 158537460 9820 9820 9820 9820 0
411 20250311 134300 158537460 9820 9820 9820 9820 0
412 20250311 134200 158537460 9820 9820 9820 9820 0
413 20250311 134100 158537460 9820 9820 9820 9820 0
414 20250311 134000 158537460 9820 9820 9820 9820 0
415 20250311 133900 158537460 9820 9820 9820 9820 0
416 20250311 133800 158537460 9820 9820 9820 9820 0
417 20250311 133700 158537460 9820 9830 9830 9820 520
418 20250311 133600 153430770 9820 9820 9820 9820 0
419 20250311 133500 153430770 9820 9820 9820 9820 0
420 20250311 133400 153430770 9820 9820 9820 9820 0
421 20250311 133300 153430770 9820 9820 9820 9820 0
422 20250311 133200 153430770 9820 9820 9820 9820 0
423 20250311 133100 153430770 9820 9820 9820 9820 0
424 20250311 133000 153430770 9820 9820 9820 9820 0
425 20250311 132900 153430770 9820 9820 9820 9820 0
426 20250311 132800 153430770 9820 9820 9820 9820 0
427 20250311 132700 153430770 9820 9820 9820 9820 0
428 20250311 132600 153430770 9820 9820 9820 9820 231
429 20250311 132500 151162350 9840 9840 9840 9840 0
430 20250311 132400 151162350 9840 9840 9840 9840 0
431 20250311 132300 151162350 9840 9840 9840 9840 0
432 20250311 132200 151162350 9840 9840 9840 9840 3
433 20250311 132100 151132830 9820 9820 9820 9820 1
434 20250311 132000 151123010 9850 9850 9850 9850 0
435 20250311 131900 151123010 9850 9850 9850 9850 0
436 20250311 131800 151123010 9850 9850 9850 9850 0
437 20250311 131700 151123010 9850 9850 9850 9850 0
438 20250311 131600 151123010 9850 9850 9850 9850 0
439 20250311 131500 151123010 9850 9850 9850 9850 0
440 20250311 131400 151123010 9850 9850 9850 9850 0
441 20250311 131300 151123010 9850 9850 9850 9850 10
442 20250311 131200 151024510 9860 9860 9860 9860 0
443 20250311 131100 151024510 9860 9860 9860 9860 0
444 20250311 131000 151024510 9860 9860 9860 9860 0
445 20250311 130900 151024510 9860 9860 9860 9860 0
446 20250311 130800 151024510 9860 9860 9860 9860 0
447 20250311 130700 151024510 9860 9860 9860 9860 0
448 20250311 130600 151024510 9860 9850 9860 9850 100
449 20250311 130500 150039310 9860 9830 9860 9830 100
450 20250311 130400 149054560 9770 9790 9790 9770 49
451 20250311 130300 148575500 9800 9820 9820 9800 71
452 20250311 130200 147878780 9830 9830 9830 9830 0
453 20250311 130100 147878780 9830 9830 9830 9830 0
454 20250311 130000 147878780 9830 9830 9830 9830 0
455 20250311 125900 147878780 9830 9830 9830 9830 1
456 20250311 125800 147868950 9830 9830 9830 9830 0
457 20250311 125700 147868950 9830 9830 9830 9830 1
458 20250311 125600 147859120 9860 9860 9860 9860 4
459 20250311 125500 147819680 9860 9860 9860 9860 0
460 20250311 125400 147819680 9860 9860 9860 9860 1
461 20250311 125300 147809820 9870 9870 9870 9870 0
462 20250311 125200 147809820 9870 9870 9870 9870 0
463 20250311 125100 147809820 9870 9870 9870 9870 0
464 20250311 125000 147809820 9870 9870 9870 9870 0
465 20250311 124900 147809820 9870 9870 9870 9870 0
466 20250311 124800 147809820 9870 9870 9870 9870 0
467 20250311 124700 147809820 9870 9870 9870 9870 0
468 20250311 124600 147809820 9870 9870 9870 9870 0
469 20250311 124500 147809820 9870 9870 9870 9870 0
470 20250311 124400 147809820 9870 9870 9870 9870 0
471 20250311 124300 147809820 9870 9870 9870 9870 30
472 20250311 124200 147513720 9870 9870 9870 9870 0
473 20250311 124100 147513720 9870 9870 9870 9870 0
474 20250311 124000 147513720 9870 9870 9870 9870 0
475 20250311 123900 147513720 9870 9870 9870 9870 0
476 20250311 123800 147513720 9870 9870 9870 9870 0
477 20250311 123700 147513720 9870 9870 9870 9870 0
478 20250311 123600 147513720 9870 9870 9870 9870 0
479 20250311 123500 147513720 9870 9870 9870 9870 0
480 20250311 123400 147513720 9870 9870 9870 9870 0
481 20250311 123300 147513720 9870 9870 9870 9870 0
482 20250311 123200 147513720 9870 9870 9870 9870 0
483 20250311 123100 147513720 9870 9870 9870 9870 0
484 20250311 123000 147513720 9870 9870 9870 9870 0
485 20250311 122900 147513720 9870 9870 9870 9870 20
486 20250311 122800 147316320 9870 9870 9870 9870 0
487 20250311 122700 147316320 9870 9870 9870 9870 0
488 20250311 122600 147316320 9870 9870 9870 9870 0
489 20250311 122500 147316320 9870 9870 9870 9870 15
490 20250311 122400 147168270 9870 9870 9870 9870 0
491 20250311 122300 147168270 9870 9870 9870 9870 15
492 20250311 122200 147020220 9870 9870 9870 9870 0
493 20250311 122100 147020220 9870 9870 9870 9870 0
494 20250311 122000 147020220 9870 9870 9870 9870 3
495 20250311 121900 146990610 9870 9870 9870 9870 0
496 20250311 121800 146990610 9870 9870 9870 9870 0
497 20250311 121700 146990610 9870 9860 9870 9860 3
498 20250311 121600 146961010 9850 9860 9860 9850 77
499 20250311 121500 146201910 9860 9860 9860 9860 0
500 20250311 121400 146201910 9860 9860 9860 9860 0
501 20250311 121300 146201910 9860 9860 9860 9860 5
502 20250311 121200 146152610 9860 9860 9860 9860 0
503 20250311 121100 146152610 9860 9860 9860 9860 5
504 20250311 121000 146103310 9860 9860 9860 9860 0
505 20250311 120900 146103310 9860 9860 9860 9860 0
506 20250311 120800 146103310 9860 9860 9860 9860 0
507 20250311 120700 146103310 9860 9850 9860 9850 183
508 20250311 120600 144300700 9850 9850 9850 9850 0
509 20250311 120500 144300700 9850 9850 9850 9850 0
510 20250311 120400 144300700 9850 9850 9850 9850 0
511 20250311 120300 144300700 9850 9850 9850 9850 0
512 20250311 120200 144300700 9850 9850 9850 9850 1
513 20250311 120100 144290850 9850 9850 9850 9850 51
514 20250311 120000 143788500 9850 9850 9850 9850 0
515 20250311 115900 143788500 9850 9850 9850 9850 0
516 20250311 115800 143788500 9850 9850 9850 9850 0
517 20250311 115700 143788500 9850 9850 9850 9850 0
518 20250311 115600 143788500 9850 9850 9850 9850 0
519 20250311 115500 143788500 9850 9850 9850 9850 0
520 20250311 115400 143788500 9850 9850 9850 9850 0
521 20250311 115300 143788500 9850 9850 9850 9850 200
522 20250311 115200 141818500 9850 9850 9850 9850 0
523 20250311 115100 141818500 9850 9850 9850 9850 200
524 20250311 115000 139848500 9850 9830 9850 9830 357
525 20250311 114900 136332560 9830 9830 9830 9830 0
526 20250311 114800 136332560 9830 9830 9830 9830 0
527 20250311 114700 136332560 9830 9830 9830 9830 0
528 20250311 114600 136332560 9830 9830 9830 9830 0
529 20250311 114500 136332560 9830 9830 9830 9830 5
530 20250311 114400 136283410 9820 9820 9820 9820 0
531 20250311 114300 136283410 9820 9820 9820 9820 0
532 20250311 114200 136283410 9820 9820 9820 9820 0
533 20250311 114100 136283410 9820 9820 9820 9820 0
534 20250311 114000 136283410 9820 9820 9820 9820 0
535 20250311 113900 136283410 9820 9820 9820 9820 0
536 20250311 113800 136283410 9820 9820 9820 9820 0
537 20250311 113700 136283410 9820 9820 9820 9820 0
538 20250311 113600 136283410 9820 9820 9820 9820 0
539 20250311 113500 136283410 9820 9820 9820 9820 0
540 20250311 113400 136283410 9820 9820 9820 9820 0
541 20250311 113300 136283410 9820 9820 9820 9820 0
542 20250311 113200 136283410 9820 9820 9820 9820 0
543 20250311 113100 136283410 9820 9820 9820 9820 1
544 20250311 113000 136273590 9810 9810 9810 9810 0
545 20250311 112900 136273590 9810 9800 9810 9800 13
546 20250311 112800 136146080 9800 9800 9800 9800 0
547 20250311 112700 136146080 9800 9800 9800 9800 0
548 20250311 112600 136146080 9800 9800 9800 9800 0
549 20250311 112500 136146080 9800 9800 9800 9800 60
550 20250311 112400 135558080 9780 9780 9780 9780 0
551 20250311 112300 135558080 9780 9780 9780 9780 0
552 20250311 112200 135558080 9780 9770 9780 9770 80
553 20250311 112100 134775980 9740 9740 9740 9740 0
554 20250311 112000 134775980 9740 9740 9740 9740 0
555 20250311 111900 134775980 9740 9740 9740 9740 0
556 20250311 111800 134775980 9740 9740 9740 9740 0
557 20250311 111700 134775980 9740 9740 9740 9740 0
558 20250311 111600 134775980 9740 9740 9740 9740 10
559 20250311 111500 134678580 9730 9730 9730 9730 0
560 20250311 111400 134678580 9730 9730 9730 9730 0
561 20250311 111300 134678580 9730 9730 9730 9730 34
562 20250311 111200 134347760 9730 9730 9730 9730 2
563 20250311 111100 134328300 9730 9730 9730 9730 1
564 20250311 111000 134318570 9660 9660 9660 9660 0
565 20250311 110900 134318570 9660 9660 9660 9660 0
566 20250311 110800 134318570 9660 9660 9660 9660 0
567 20250311 110700 134318570 9660 9660 9660 9660 0
568 20250311 110600 134318570 9660 9660 9660 9660 0
569 20250311 110500 134318570 9660 9660 9660 9660 0
570 20250311 110400 134318570 9660 9660 9660 9660 0
571 20250311 110300 134318570 9660 9660 9660 9660 0
572 20250311 110200 134318570 9660 9660 9660 9660 0
573 20250311 110100 134318570 9660 9720 9720 9660 50
574 20250311 110000 133835450 9780 9780 9780 9780 0
575 20250311 105900 133835450 9780 9780 9780 9780 0
576 20250311 105800 133835450 9780 9780 9780 9780 1
577 20250311 105700 133825670 9730 9730 9730 9730 0
578 20250311 105600 133825670 9730 9730 9730 9730 0
579 20250311 105500 133825670 9730 9770 9785 9730 213
580 20250311 105400 131749285 9755 9740 9755 9740 41
581 20250311 105300 131349840 9740 9740 9740 9740 0
582 20250311 105200 131349840 9740 9740 9740 9740 0
583 20250311 105100 131349840 9740 9740 9740 9740 20
584 20250311 105000 131155040 9740 9740 9740 9740 0
585 20250311 104900 131155040 9740 9740 9740 9740 0
586 20250311 104800 131155040 9740 9740 9740 9740 0
587 20250311 104700 131155040 9740 9740 9740 9740 10
588 20250311 104600 131057640 9740 9740 9740 9740 0
589 20250311 104500 131057640 9740 9740 9740 9740 2
590 20250311 104400 131038160 9740 9740 9740 9740 12
591 20250311 104300 130921280 9730 9730 9730 9730 10
592 20250311 104200 130823980 9720 9720 9720 9720 7
593 20250311 104100 130755940 9700 9700 9700 9700 0
594 20250311 104000 130755940 9700 9700 9700 9700 88
595 20250311 103900 129902340 9650 9650 9650 9650 0
596 20250311 103800 129902340 9650 9650 9650 9650 0
597 20250311 103700 129902340 9650 9650 9650 9650 0
598 20250311 103600 129902340 9650 9650 9650 9650 60
599 20250311 103500 129323340 9650 9650 9650 9650 0
600 20250311 103400 129323340 9650 9650 9650 9650 0
601 20250311 103300 129323340 9650 9650 9650 9650 50
602 20250311 103200 128840840 9690 9690 9690 9690 0
603 20250311 103100 128840840 9690 9690 9690 9690 78
604 20250311 103000 128085020 9650 9650 9650 9650 0
605 20250311 102900 128085020 9650 9650 9650 9650 0
606 20250311 102800 128085020 9650 9650 9650 9650 12
607 20250311 102700 127969220 9680 9680 9680 9680 0
608 20250311 102600 127969220 9680 9650 9680 9650 159
609 20250311 102500 126430400 9650 9650 9650 9650 0
610 20250311 102400 126430400 9650 9650 9650 9650 15
611 20250311 102300 126285650 9650 9650 9650 9650 18
612 20250311 102200 126111950 9640 9690 9690 9640 42
613 20250311 102100 125707000 9630 9630 9630 9630 0
614 20250311 102000 125707000 9630 9670 9670 9630 500
615 20250311 101900 120878850 9670 9670 9670 9670 81
616 20250311 101800 120095580 9670 9670 9670 9670 0
617 20250311 101700 120095580 9670 9670 9670 9670 0
618 20250311 101600 120095580 9670 9730 9730 9670 102
619 20250311 101500 119109120 9670 9670 9670 9670 30
620 20250311 101400 118819020 9730 9730 9730 9730 20
621 20250311 101300 118624420 9730 9730 9730 9730 0
622 20250311 101200 118624420 9730 9720 9730 9720 15
623 20250311 101100 118478590 9720 9720 9720 9720 27
624 20250311 101000 118216150 9720 9720 9720 9720 21
625 20250311 100900 118012030 9720 9720 9720 9720 0
626 20250311 100800 118012030 9720 9720 9720 9720 20
627 20250311 100700 117817630 9720 9720 9720 9720 10
628 20250311 100600 117720430 9660 9660 9660 9660 10
629 20250311 100500 117623830 9660 9660 9660 9660 15
630 20250311 100400 117478930 9700 9690 9700 9690 139
631 20250311 100300 116130740 9640 9640 9640 9640 0
632 20250311 100200 116130740 9640 9640 9640 9640 0
633 20250311 100100 116130740 9640 9640 9640 9640 0
634 20250311 100000 116130740 9640 9640 9640 9640 0
635 20250311 095900 116130740 9640 9640 9640 9640 11
636 20250311 095800 116024700 9710 9640 9710 9630 207
637 20250311 095700 114024790 9640 9640 9640 9640 50
638 20250311 095600 113542790 9630 9680 9680 9630 700
639 20250311 095500 106789780 9720 9720 9720 9720 1
640 20250311 095400 106780060 9670 9670 9670 9670 0
641 20250311 095300 106780060 9670 9670 9670 9670 15
642 20250311 095200 106635010 9700 9670 9700 9660 360
643 20250311 095100 103154220 9670 9670 9670 9670 0
644 20250311 095000 103154220 9670 9700 9700 9670 27
645 20250311 094900 102892800 9670 9670 9670 9670 0
646 20250311 094800 102892800 9670 9670 9670 9670 0
647 20250311 094700 102892800 9670 9680 9680 9670 24
648 20250311 094600 102660680 9720 9720 9720 9720 0
649 20250311 094500 102660680 9720 9690 9720 9690 19
650 20250311 094400 102476540 9730 9730 9730 9730 18
651 20250311 094300 102301400 9690 9690 9690 9690 10
652 20250311 094200 102204500 9690 9690 9690 9690 0
653 20250311 094100 102204500 9690 9690 9690 9690 9
654 20250311 094000 102117290 9720 9720 9720 9720 0
655 20250311 093900 102117290 9720 9720 9720 9720 12
656 20250311 093800 102000650 9720 9660 9720 9660 53
657 20250311 093700 101486690 9710 9710 9710 9710 6
658 20250311 093600 101428430 9650 9680 9700 9650 126
659 20250311 093500 100208380 9630 9630 9630 9630 20
660 20250311 093400 100015780 9610 9610 9610 9610 0
661 20250311 093300 100015780 9610 9610 9610 9610 0
662 20250311 093200 100015780 9610 9650 9680 9600 451
663 20250311 093100 95674000 9650 9650 9650 9650 0
664 20250311 093000 95674000 9650 9650 9650 9650 1
665 20250311 092900 95664350 9650 9650 9650 9650 16
666 20250311 092800 95509950 9650 9650 9650 9650 50
667 20250311 092700 95027450 9650 9650 9650 9650 0
668 20250311 092600 95027450 9650 9650 9650 9650 21
669 20250311 092500 94824800 9700 9700 9700 9700 49
670 20250311 092400 94349500 9700 9670 9700 9660 128
671 20250311 092300 93111300 9700 9700 9700 9700 1
672 20250311 092200 93101600 9720 9720 9720 9720 1
673 20250311 092100 93091880 9670 9690 9690 9670 51
674 20250311 092000 92598150 9700 9700 9700 9700 44
675 20250311 091900 92171350 9720 9730 9730 9710 144
676 20250311 091800 90772810 9690 9790 9950 9690 1020
677 20250311 091700 80687340 9790 9610 9790 9610 464
678 20250311 091600 76177890 9610 9630 9630 9610 74
679 20250311 091500 75465570 9630 9660 9660 9630 2
680 20250311 091400 75446280 9660 9660 9750 9660 201
681 20250311 091300 73494880 9650 9620 9650 9620 212
682 20250311 091200 71450490 9600 9600 9600 9600 0
683 20250311 091100 71450490 9600 9600 9600 9600 0
684 20250311 091000 71450490 9600 9600 9610 9600 70
685 20250311 090900 70778430 9600 9600 9600 9600 1
686 20250311 090800 70768830 9600 9600 9600 9600 27
687 20250311 090700 70509630 9600 9600 9600 9600 3
688 20250311 090600 70480830 9610 9610 9610 9610 5
689 20250311 090500 70432780 9610 9610 9610 9610 80
690 20250311 090400 69663980 9530 9530 9530 9420 3690
691 20250311 090300 34704070 9550 9520 9550 9500 669
692 20250311 090200 28330520 9500 9500 9510 9440 539
693 20250311 090100 23224240 9430 9650 9670 9410 1899
694 20250311 090000 5040540 9670 9750 9750 9670 519