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

695
149950/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203300,135527600,8670,8670,8670,8670,527
20250311,203200,135527600,8670,8670,8670,8670,0
20250311,203100,135527600,8670,8670,8670,8670,0
20250311,203000,135527600,8670,8670,8670,8670,0
20250311,202900,135527600,8670,8670,8670,8670,0
20250311,202800,135527600,8670,8670,8670,8670,0
20250311,202700,135527600,8670,8670,8670,8670,0
20250311,202600,135527600,8670,8670,8670,8670,0
20250311,202500,135527600,8670,8670,8670,8670,0
20250311,202400,135527600,8670,8670,8670,8670,0
20250311,202300,135527600,8670,8670,8670,8670,0
20250311,202200,135527600,8670,8670,8670,8670,0
20250311,202100,135527600,8670,8670,8670,8670,0
20250311,202000,135527600,8670,8670,8670,8670,0
20250311,201900,135527600,8670,8670,8670,8670,0
20250311,201800,135527600,8670,8670,8670,8670,0
20250311,201700,135527600,8670,8670,8670,8670,0
20250311,201600,135527600,8670,8670,8670,8670,0
20250311,201500,135527600,8670,8670,8670,8670,0
20250311,201400,135527600,8670,8670,8670,8670,0
20250311,201300,135527600,8670,8670,8670,8670,0
20250311,201200,135527600,8670,8670,8670,8670,0
20250311,201100,135527600,8670,8670,8670,8670,0
20250311,201000,135527600,8670,8670,8670,8670,0
20250311,200900,135527600,8670,8670,8670,8670,0
20250311,200800,135527600,8670,8670,8670,8670,0
20250311,200700,135527600,8670,8670,8670,8670,0
20250311,200600,135527600,8670,8670,8670,8670,0
20250311,200500,135527600,8670,8670,8670,8670,0
20250311,200400,135527600,8670,8670,8670,8670,0
20250311,200300,135527600,8670,8670,8670,8670,527
20250311,200200,135527600,8670,8670,8670,8670,0
20250311,200100,135527600,8670,8670,8670,8670,0
20250311,200000,135527600,8670,8670,8670,8670,0
20250311,195900,135527600,8670,8670,8670,8670,0
20250311,195800,135527600,8670,8670,8670,8670,0
20250311,195700,135527600,8670,8670,8670,8670,0
20250311,195600,135527600,8670,8670,8670,8670,0
20250311,195500,135527600,8670,8670,8670,8670,0
20250311,195400,135527600,8670,8670,8670,8670,0
20250311,195300,135527600,8670,8670,8670,8670,0
20250311,195200,135527600,8670,8670,8670,8670,0
20250311,195100,135527600,8670,8670,8670,8670,0
20250311,195000,135527600,8670,8670,8670,8670,0
20250311,194900,135527600,8670,8670,8670,8670,0
20250311,194800,135527600,8670,8670,8670,8670,0
20250311,194700,135527600,8670,8670,8670,8670,0
20250311,194600,135527600,8670,8670,8670,8670,0
20250311,194500,135527600,8670,8670,8670,8670,0
20250311,194400,135527600,8670,8670,8670,8670,0
20250311,194300,135527600,8670,8670,8670,8670,0
20250311,194200,135527600,8670,8670,8670,8670,0
20250311,194100,135527600,8670,8670,8670,8670,0
20250311,194000,135527600,8670,8670,8670,8670,0
20250311,193900,135527600,8670,8670,8670,8670,0
20250311,193800,135527600,8670,8670,8670,8670,0
20250311,193700,135527600,8670,8670,8670,8670,0
20250311,193600,135527600,8670,8670,8670,8670,0
20250311,193500,135527600,8670,8670,8670,8670,0
20250311,193400,135527600,8670,8670,8670,8670,0
20250311,193300,135527600,8670,8670,8670,8670,527
20250311,193200,135527600,8670,8670,8670,8670,0
20250311,193100,135527600,8670,8670,8670,8670,0
20250311,193000,135527600,8670,8670,8670,8670,0
20250311,192900,135527600,8670,8670,8670,8670,0
20250311,192800,135527600,8670,8670,8670,8670,0
20250311,192700,135527600,8670,8670,8670,8670,0
20250311,192600,135527600,8670,8670,8670,8670,0
20250311,192500,135527600,8670,8670,8670,8670,0
20250311,192400,135527600,8670,8670,8670,8670,0
20250311,192300,135527600,8670,8670,8670,8670,0
20250311,192200,135527600,8670,8670,8670,8670,0
20250311,192100,135527600,8670,8670,8670,8670,0
20250311,192000,135527600,8670,8670,8670,8670,0
20250311,191900,135527600,8670,8670,8670,8670,0
20250311,191800,135527600,8670,8670,8670,8670,0
20250311,191700,135527600,8670,8670,8670,8670,0
20250311,191600,135527600,8670,8670,8670,8670,0
20250311,191500,135527600,8670,8670,8670,8670,0
20250311,191400,135527600,8670,8670,8670,8670,0
20250311,191300,135527600,8670,8670,8670,8670,0
20250311,191200,135527600,8670,8670,8670,8670,0
20250311,191100,135527600,8670,8670,8670,8670,0
20250311,191000,135527600,8670,8670,8670,8670,0
20250311,190900,135527600,8670,8670,8670,8670,0
20250311,190800,135527600,8670,8670,8670,8670,0
20250311,190700,135527600,8670,8670,8670,8670,0
20250311,190600,135527600,8670,8670,8670,8670,0
20250311,190500,135527600,8670,8670,8670,8670,0
20250311,190400,135527600,8670,8670,8670,8670,0
20250311,190300,135527600,8670,8670,8670,8670,527
20250311,190200,135527600,8670,8670,8670,8670,0
20250311,190100,135527600,8670,8670,8670,8670,0
20250311,190000,135527600,8670,8670,8670,8670,0
20250311,185900,135527600,8670,8670,8670,8670,0
20250311,185800,135527600,8670,8670,8670,8670,0
20250311,185700,135527600,8670,8670,8670,8670,0
20250311,185600,135527600,8670,8670,8670,8670,0
20250311,185500,135527600,8670,8670,8670,8670,0
20250311,185400,135527600,8670,8670,8670,8670,0
20250311,185300,135527600,8670,8670,8670,8670,0
20250311,185200,135527600,8670,8670,8670,8670,0
20250311,185100,135527600,8670,8670,8670,8670,0
20250311,185000,135527600,8670,8670,8670,8670,0
20250311,184900,135527600,8670,8670,8670,8670,0
20250311,184800,135527600,8670,8670,8670,8670,0
20250311,184700,135527600,8670,8670,8670,8670,0
20250311,184600,135527600,8670,8670,8670,8670,0
20250311,184500,135527600,8670,8670,8670,8670,0
20250311,184400,135527600,8670,8670,8670,8670,0
20250311,184300,135527600,8670,8670,8670,8670,0
20250311,184200,135527600,8670,8670,8670,8670,0
20250311,184100,135527600,8670,8670,8670,8670,0
20250311,184000,135527600,8670,8670,8670,8670,0
20250311,183900,135527600,8670,8670,8670,8670,0
20250311,183800,135527600,8670,8670,8670,8670,0
20250311,183700,135527600,8670,8670,8670,8670,0
20250311,183600,135527600,8670,8670,8670,8670,0
20250311,183500,135527600,8670,8670,8670,8670,0
20250311,183400,135527600,8670,8670,8670,8670,0
20250311,183300,135527600,8670,8670,8670,8670,527
20250311,183200,135527600,8670,8670,8670,8670,0
20250311,183100,135527600,8670,8670,8670,8670,0
20250311,183000,135527600,8670,8670,8670,8670,0
20250311,182900,135527600,8670,8670,8670,8670,0
20250311,182800,135527600,8670,8670,8670,8670,0
20250311,182700,135527600,8670,8670,8670,8670,0
20250311,182600,135527600,8670,8670,8670,8670,0
20250311,182500,135527600,8670,8670,8670,8670,0
20250311,182400,135527600,8670,8670,8670,8670,0
20250311,182300,135527600,8670,8670,8670,8670,0
20250311,182200,135527600,8670,8670,8670,8670,0
20250311,182100,135527600,8670,8670,8670,8670,0
20250311,182000,135527600,8670,8670,8670,8670,0
20250311,181900,135527600,8670,8670,8670,8670,0
20250311,181800,135527600,8670,8670,8670,8670,0
20250311,181700,135527600,8670,8670,8670,8670,0
20250311,181600,135527600,8670,8670,8670,8670,0
20250311,181500,135527600,8670,8670,8670,8670,0
20250311,181400,135527600,8670,8670,8670,8670,0
20250311,181300,135527600,8670,8670,8670,8670,0
20250311,181200,135527600,8670,8670,8670,8670,0
20250311,181100,135527600,8670,8670,8670,8670,0
20250311,181000,135527600,8670,8670,8670,8670,0
20250311,180900,135527600,8670,8670,8670,8670,0
20250311,180800,135527600,8670,8670,8670,8670,0
20250311,180700,135527600,8670,8670,8670,8670,0
20250311,180600,135527600,8670,8670,8670,8670,0
20250311,180500,135527600,8670,8670,8670,8670,0
20250311,180400,135527600,8670,8670,8670,8670,0
20250311,180300,135527600,8670,8670,8670,8670,527
20250311,180200,135527600,8670,8670,8670,8670,0
20250311,180100,135527600,8670,8670,8670,8670,0
20250311,180000,135527600,8670,8670,8670,8670,0
20250311,175900,135527600,8670,8670,8670,8670,0
20250311,175800,135527600,8670,8670,8670,8670,0
20250311,175700,135527600,8670,8670,8670,8670,0
20250311,175600,135527600,8670,8670,8670,8670,0
20250311,175500,135527600,8670,8670,8670,8670,0
20250311,175400,135527600,8670,8670,8670,8670,0
20250311,175300,135527600,8670,8670,8670,8670,0
20250311,175200,135527600,8670,8670,8670,8670,0
20250311,175100,135527600,8670,8670,8670,8670,0
20250311,175000,135527600,8670,8670,8670,8670,0
20250311,174900,135527600,8670,8670,8670,8670,0
20250311,174800,135527600,8670,8670,8670,8670,0
20250311,174700,135527600,8670,8670,8670,8670,0
20250311,174600,135527600,8670,8670,8670,8670,0
20250311,174500,135527600,8670,8670,8670,8670,0
20250311,174400,135527600,8670,8670,8670,8670,0
20250311,174300,135527600,8670,8670,8670,8670,0
20250311,174200,135527600,8670,8670,8670,8670,0
20250311,174100,135527600,8670,8670,8670,8670,0
20250311,174000,135527600,8670,8670,8670,8670,0
20250311,173900,135527600,8670,8670,8670,8670,0
20250311,173800,135527600,8670,8670,8670,8670,0
20250311,173700,135527600,8670,8670,8670,8670,0
20250311,173600,135527600,8670,8670,8670,8670,0
20250311,173500,135527600,8670,8670,8670,8670,0
20250311,173400,135527600,8670,8670,8670,8670,0
20250311,173300,135527600,8670,8670,8670,8670,527
20250311,173200,135527600,8670,8670,8670,8670,0
20250311,173100,135527600,8670,8670,8670,8670,0
20250311,173000,135527600,8670,8670,8670,8670,0
20250311,172900,135527600,8670,8670,8670,8670,0
20250311,172800,135527600,8670,8670,8670,8670,0
20250311,172700,135527600,8670,8670,8670,8670,0
20250311,172600,135527600,8670,8670,8670,8670,0
20250311,172500,135527600,8670,8670,8670,8670,0
20250311,172400,135527600,8670,8670,8670,8670,0
20250311,172300,135527600,8670,8670,8670,8670,0
20250311,172200,135527600,8670,8670,8670,8670,0
20250311,172100,135527600,8670,8670,8670,8670,0
20250311,172000,135527600,8670,8670,8670,8670,0
20250311,171900,135527600,8670,8670,8670,8670,0
20250311,171800,135527600,8670,8670,8670,8670,0
20250311,171700,135527600,8670,8670,8670,8670,0
20250311,171600,135527600,8670,8670,8670,8670,0
20250311,171500,135527600,8670,8670,8670,8670,0
20250311,171400,135527600,8670,8670,8670,8670,0
20250311,171300,135527600,8670,8670,8670,8670,0
20250311,171200,135527600,8670,8670,8670,8670,0
20250311,171100,135527600,8670,8670,8670,8670,0
20250311,171000,135527600,8670,8670,8670,8670,0
20250311,170900,135527600,8670,8670,8670,8670,0
20250311,170800,135527600,8670,8670,8670,8670,0
20250311,170700,135527600,8670,8670,8670,8670,0
20250311,170600,135527600,8670,8670,8670,8670,0
20250311,170500,135527600,8670,8670,8670,8670,0
20250311,170400,135527600,8670,8670,8670,8670,0
20250311,170300,135527600,8670,8670,8670,8670,527
20250311,170200,135527600,8670,8670,8670,8670,0
20250311,170100,135527600,8670,8670,8670,8670,0
20250311,170000,135527600,8670,8670,8670,8670,0
20250311,165900,135527600,8670,8670,8670,8670,0
20250311,165800,135527600,8670,8670,8670,8670,0
20250311,165700,135527600,8670,8670,8670,8670,0
20250311,165600,135527600,8670,8670,8670,8670,0
20250311,165500,135527600,8670,8670,8670,8670,0
20250311,165400,135527600,8670,8670,8670,8670,0
20250311,165300,135527600,8670,8670,8670,8670,0
20250311,165200,135527600,8670,8670,8670,8670,0
20250311,165100,135527600,8670,8670,8670,8670,0
20250311,165000,135527600,8670,8670,8670,8670,0
20250311,164900,135527600,8670,8670,8670,8670,0
20250311,164800,135527600,8670,8670,8670,8670,0
20250311,164700,135527600,8670,8670,8670,8670,0
20250311,164600,135527600,8670,8670,8670,8670,0
20250311,164500,135527600,8670,8670,8670,8670,0
20250311,164400,135527600,8670,8670,8670,8670,0
20250311,164300,135527600,8670,8670,8670,8670,0
20250311,164200,135527600,8670,8670,8670,8670,0
20250311,164100,135527600,8670,8670,8670,8670,0
20250311,164000,135527600,8670,8670,8670,8670,0
20250311,163900,135527600,8670,8670,8670,8670,0
20250311,163800,135527600,8670,8670,8670,8670,0
20250311,163700,135527600,8670,8670,8670,8670,0
20250311,163600,135527600,8670,8670,8670,8670,0
20250311,163500,135527600,8670,8670,8670,8670,0
20250311,163400,135527600,8670,8670,8670,8670,0
20250311,163300,135527600,8670,8670,8670,8670,527
20250311,163200,135527600,8670,8670,8670,8670,0
20250311,163100,135527600,8670,8670,8670,8670,0
20250311,163000,135527600,8670,8670,8670,8670,0
20250311,162900,135527600,8670,8670,8670,8670,0
20250311,162800,135527600,8670,8670,8670,8670,0
20250311,162700,135527600,8670,8670,8670,8670,0
20250311,162600,135527600,8670,8670,8670,8670,0
20250311,162500,135527600,8670,8670,8670,8670,0
20250311,162400,135527600,8670,8670,8670,8670,0
20250311,162300,135527600,8670,8670,8670,8670,0
20250311,162200,135527600,8670,8670,8670,8670,0
20250311,162100,135527600,8670,8670,8670,8670,0
20250311,162000,135527600,8670,8670,8670,8670,0
20250311,161900,135527600,8670,8670,8670,8670,0
20250311,161800,135527600,8670,8670,8670,8670,0
20250311,161700,135527600,8670,8670,8670,8670,0
20250311,161600,135527600,8670,8670,8670,8670,0
20250311,161500,135527600,8670,8670,8670,8670,0
20250311,161400,135527600,8670,8670,8670,8670,0
20250311,161300,135527600,8670,8670,8670,8670,0
20250311,161200,135527600,8670,8670,8670,8670,0
20250311,161100,135527600,8670,8670,8670,8670,0
20250311,161000,135527600,8670,8670,8670,8670,0
20250311,160900,135527600,8670,8670,8670,8670,0
20250311,160800,135527600,8670,8670,8670,8670,0
20250311,160700,135527600,8670,8670,8670,8670,0
20250311,160600,135527600,8670,8670,8670,8670,0
20250311,160500,135527600,8670,8670,8670,8670,0
20250311,160400,135527600,8670,8670,8670,8670,0
20250311,160300,135527600,8670,8670,8670,8670,527
20250311,160200,135527600,8670,8670,8670,8670,0
20250311,160100,135527600,8670,8670,8670,8670,0
20250311,160000,135527600,8670,8670,8670,8670,0
20250311,155900,135527600,8670,8670,8670,8670,0
20250311,155800,135527600,8670,8670,8670,8670,0
20250311,155700,135527600,8670,8670,8670,8670,0
20250311,155600,135527600,8670,8670,8670,8670,0
20250311,155500,135527600,8670,8670,8670,8670,0
20250311,155400,135527600,8670,8670,8670,8670,0
20250311,155300,135527600,8670,8670,8670,8670,0
20250311,155200,135527600,8670,8670,8670,8670,0
20250311,155100,135527600,8670,8670,8670,8670,0
20250311,155000,135527600,8670,8670,8670,8670,0
20250311,154900,135527600,8670,8670,8670,8670,0
20250311,154800,135527600,8670,8670,8670,8670,0
20250311,154700,135527600,8670,8670,8670,8670,0
20250311,154600,135527600,8670,8670,8670,8670,0
20250311,154500,135527600,8670,8670,8670,8670,0
20250311,154400,135527600,8670,8670,8670,8670,0
20250311,154300,135527600,8670,8670,8670,8670,0
20250311,154200,135527600,8670,8670,8670,8670,0
20250311,154100,135527600,8670,8670,8670,8670,0
20250311,154000,135527600,8670,8670,8670,8670,0
20250311,153900,135527600,8670,8670,8670,8670,0
20250311,153800,135527600,8670,8670,8670,8670,0
20250311,153700,135527600,8670,8670,8670,8670,0
20250311,153600,135527600,8670,8670,8670,8670,0
20250311,153500,135527600,8670,8670,8670,8670,0
20250311,153400,135527600,8670,8670,8670,8670,0
20250311,153300,135527600,8670,8670,8670,8670,527
20250311,153200,135527600,8670,8670,8670,8670,0
20250311,153100,135527600,8670,8670,8670,8670,0
20250311,153000,135527600,8670,8670,8670,8670,527
20250311,152900,130958510,8590,8590,8590,8590,0
20250311,152800,130958510,8590,8590,8590,8590,0
20250311,152700,130958510,8590,8590,8590,8590,0
20250311,152600,130958510,8590,8590,8590,8590,0
20250311,152500,130958510,8590,8590,8590,8590,0
20250311,152400,130958510,8590,8590,8590,8590,0
20250311,152300,130958510,8590,8590,8590,8590,0
20250311,152200,130958510,8590,8590,8590,8590,0
20250311,152100,130958510,8590,8590,8590,8590,0
20250311,152000,130958510,8590,8590,8590,8590,0
20250311,151900,130958510,8590,8510,8590,8510,500
20250311,151800,126676280,8540,8540,8540,8540,0
20250311,151700,126676280,8540,8490,8540,8490,30
20250311,151600,126420840,8510,8440,8510,8430,300
20250311,151500,123885090,8530,8500,8540,8500,708
20250311,151400,117844550,8500,8500,8500,8500,0
20250311,151300,117844550,8500,8500,8500,8500,0
20250311,151200,117844550,8500,8500,8500,8500,0
20250311,151100,117844550,8500,8500,8500,8500,0
20250311,151000,117844550,8500,8500,8500,8500,0
20250311,150900,117844550,8500,8500,8500,8500,0
20250311,150800,117844550,8500,8500,8500,8500,0
20250311,150700,117844550,8500,8460,8500,8460,30
20250311,150600,117590530,8440,8430,8440,8420,67
20250311,150500,117025270,8440,8440,8440,8440,0
20250311,150400,117025270,8440,8450,8450,8440,54
20250311,150300,116569400,8510,8510,8510,8510,10
20250311,150200,116484300,8510,8510,8510,8510,0
20250311,150100,116484300,8510,8510,8510,8510,0
20250311,150000,116484300,8510,8510,8510,8510,0
20250311,145900,116484300,8510,8510,8510,8510,1
20250311,145800,116475790,8500,8500,8500,8500,20
20250311,145700,116305790,8510,8510,8510,8510,0
20250311,145600,116305790,8510,8490,8510,8490,32
20250311,145500,116034000,8490,8490,8490,8490,0
20250311,145400,116034000,8490,8490,8490,8490,0
20250311,145300,116034000,8490,8490,8490,8490,0
20250311,145200,116034000,8490,8490,8490,8490,0
20250311,145100,116034000,8490,8460,8490,8460,30
20250311,145000,115779840,8460,8460,8460,8460,0
20250311,144900,115779840,8460,8460,8460,8460,25
20250311,144800,115568340,8490,8490,8490,8490,0
20250311,144700,115568340,8490,8480,8490,8480,10
20250311,144600,115483530,8490,8490,8490,8490,0
20250311,144500,115483530,8490,8490,8490,8490,0
20250311,144400,115483530,8490,8490,8490,8490,0
20250311,144300,115483530,8490,8490,8490,8490,0
20250311,144200,115483530,8490,8490,8490,8490,0
20250311,144100,115483530,8490,8480,8490,8480,10
20250311,144000,115398720,8480,8480,8480,8480,30
20250311,143900,115144320,8480,8470,8480,8470,270
20250311,143800,112854810,8470,8470,8470,8470,6
20250311,143700,112803990,8420,8460,8460,8420,33
20250311,143600,112525440,8470,8470,8470,8470,1
20250311,143500,112516970,8470,8470,8470,8470,0
20250311,143400,112516970,8470,8470,8470,8470,2
20250311,143300,112500030,8460,8450,8460,8440,91
20250311,143200,111731670,8490,8490,8490,8490,1
20250311,143100,111723180,8500,8500,8500,8500,7
20250311,143000,111663680,8500,8500,8500,8500,0
20250311,142900,111663680,8500,8500,8500,8500,1
20250311,142800,111655180,8400,8460,8460,8400,500
20250311,142700,107438960,8470,8470,8470,8470,0
20250311,142600,107438960,8470,8470,8470,8470,0
20250311,142500,107438960,8470,8470,8470,8470,0
20250311,142400,107438960,8470,8470,8470,8470,0
20250311,142300,107438960,8470,8470,8470,8470,0
20250311,142200,107438960,8470,8470,8470,8470,0
20250311,142100,107438960,8470,8470,8470,8470,0
20250311,142000,107438960,8470,8470,8470,8470,0
20250311,141900,107438960,8470,8470,8470,8470,0
20250311,141800,107438960,8470,8470,8470,8470,0
20250311,141700,107438960,8470,8500,8500,8470,264
20250311,141600,105202100,8550,8550,8550,8550,0
20250311,141500,105202100,8550,8550,8550,8550,0
20250311,141400,105202100,8550,8550,8550,8550,0
20250311,141300,105202100,8550,8550,8550,8550,0
20250311,141200,105202100,8550,8550,8550,8550,0
20250311,141100,105202100,8550,8550,8550,8550,0
20250311,141000,105202100,8550,8550,8550,8550,0
20250311,140900,105202100,8550,8550,8550,8550,0
20250311,140800,105202100,8550,8550,8550,8550,0
20250311,140700,105202100,8550,8550,8550,8550,0
20250311,140600,105202100,8550,8550,8550,8550,0
20250311,140500,105202100,8550,8550,8550,8550,0
20250311,140400,105202100,8550,8550,8550,8550,0
20250311,140300,105202100,8550,8550,8550,8550,0
20250311,140200,105202100,8550,8550,8550,8550,0
20250311,140100,105202100,8550,8550,8550,8550,0
20250311,140000,105202100,8550,8550,8550,8550,0
20250311,135900,105202100,8550,8550,8550,8550,0
20250311,135800,105202100,8550,8550,8550,8550,0
20250311,135700,105202100,8550,8550,8550,8550,0
20250311,135600,105202100,8550,8550,8550,8550,1
20250311,135500,105193550,8550,8550,8550,8550,0
20250311,135400,105193550,8550,8550,8550,8550,0
20250311,135300,105193550,8550,8550,8550,8550,0
20250311,135200,105193550,8550,8550,8550,8550,0
20250311,135100,105193550,8550,8550,8550,8550,0
20250311,135000,105193550,8550,8550,8550,8550,20
20250311,134900,105022550,8550,8550,8550,8550,0
20250311,134800,105022550,8550,8550,8550,8550,0
20250311,134700,105022550,8550,8550,8550,8550,0
20250311,134600,105022550,8550,8550,8550,8550,0
20250311,134500,105022550,8550,8550,8550,8550,0
20250311,134400,105022550,8550,8550,8550,8550,100
20250311,134300,104167550,8580,8580,8580,8580,0
20250311,134200,104167550,8580,8580,8580,8580,0
20250311,134100,104167550,8580,8490,8580,8490,12
20250311,134000,104065510,8460,8470,8470,8460,6
20250311,133900,104014700,8470,8480,8480,8470,83
20250311,133800,103311550,8570,8540,8570,8540,61
20250311,133700,102790520,8540,8540,8540,8540,0
20250311,133600,102790520,8540,8470,8550,8470,82
20250311,133500,102094520,8560,8560,8560,8560,1
20250311,133400,102085960,8570,8570,8570,8570,1
20250311,133300,102077390,8580,8580,8580,8580,0
20250311,133200,102077390,8580,8580,8580,8580,0
20250311,133100,102077390,8580,8580,8580,8580,0
20250311,133000,102077390,8580,8580,8580,8580,0
20250311,132900,102077390,8580,8580,8580,8580,0
20250311,132800,102077390,8580,8500,8580,8500,20
20250311,132700,101907140,8490,8480,8490,8480,100
20250311,132600,101059120,8480,8500,8540,8480,300
20250311,132500,98511840,8510,8510,8510,8510,0
20250311,132400,98511840,8510,8510,8510,8510,0
20250311,132300,98511840,8510,8510,8510,8510,100
20250311,132200,97660840,8510,8510,8510,8510,0
20250311,132100,97660840,8510,8510,8510,8510,0
20250311,132000,97660840,8510,8510,8510,8510,0
20250311,131900,97660840,8510,8510,8510,8510,0
20250311,131800,97660840,8510,8510,8510,8510,100
20250311,131700,96809840,8510,8480,8510,8480,18
20250311,131600,96657080,8480,8480,8480,8480,0
20250311,131500,96657080,8480,8470,8480,8470,20
20250311,131400,96487670,8470,8470,8470,8470,0
20250311,131300,96487670,8470,8470,8470,8470,0
20250311,131200,96487670,8470,8470,8470,8470,0
20250311,131100,96487670,8470,8450,8470,8450,11
20250311,131000,96394610,8450,8450,8450,8450,20
20250311,130900,96225610,8440,8440,8440,8440,0
20250311,130800,96225610,8440,8440,8470,8410,50
20250311,130700,95804010,8470,8420,8470,8420,43
20250311,130600,95440100,8480,8460,8480,8460,40
20250311,130500,95101470,8420,8420,8420,8420,1
20250311,130400,95093050,8510,8510,8510,8510,0
20250311,130300,95093050,8510,8510,8510,8510,0
20250311,130200,95093050,8510,8510,8510,8510,0
20250311,130100,95093050,8510,8510,8510,8510,0
20250311,130000,95093050,8510,8510,8510,8510,0
20250311,125900,95093050,8510,8510,8510,8510,0
20250311,125800,95093050,8510,8470,8510,8470,24
20250311,125700,94889540,8470,8470,8470,8470,0
20250311,125600,94889540,8470,8450,8470,8450,150
20250311,125500,93620950,8410,8420,8420,8410,410
20250311,125400,90172790,8460,8450,8460,8450,9
20250311,125300,90096730,8410,8410,8410,8410,20
20250311,125200,89928530,8410,8450,8450,8410,85
20250311,125100,89213300,8460,8460,8460,8460,0
20250311,125000,89213300,8460,8460,8460,8460,0
20250311,124900,89213300,8460,8460,8460,8460,1
20250311,124800,89204840,8510,8510,8510,8510,0
20250311,124700,89204840,8510,8510,8510,8510,0
20250311,124600,89204840,8510,8510,8510,8510,0
20250311,124500,89204840,8510,8510,8510,8510,0
20250311,124400,89204840,8510,8510,8510,8510,0
20250311,124300,89204840,8510,8510,8510,8510,0
20250311,124200,89204840,8510,8510,8510,8510,0
20250311,124100,89204840,8510,8510,8510,8510,0
20250311,124000,89204840,8510,8510,8510,8510,0
20250311,123900,89204840,8510,8510,8510,8510,0
20250311,123800,89204840,8510,8500,8510,8500,11
20250311,123700,89111330,8480,8480,8480,8480,0
20250311,123600,89111330,8480,8480,8480,8480,0
20250311,123500,89111330,8480,8480,8480,8480,0
20250311,123400,89111330,8480,8460,8480,8460,269
20250311,123300,86835290,8400,8440,8460,8400,38
20250311,123200,86514430,8500,8510,8510,8500,10
20250311,123100,86429380,8530,8530,8530,8530,0
20250311,123000,86429380,8530,8530,8530,8530,0
20250311,122900,86429380,8530,8530,8530,8530,0
20250311,122800,86429380,8530,8530,8530,8530,0
20250311,122700,86429380,8530,8530,8530,8530,0
20250311,122600,86429380,8530,8530,8530,8530,0
20250311,122500,86429380,8530,8530,8530,8530,0
20250311,122400,86429380,8530,8530,8530,8530,1
20250311,122300,86420850,8480,8510,8510,8480,497
20250311,122200,82198760,8580,8550,8580,8550,21
20250311,122100,82019110,8580,8580,8580,8580,0
20250311,122000,82019110,8580,8580,8580,8580,0
20250311,121900,82019110,8580,8580,8580,8580,0
20250311,121800,82019110,8580,8580,8580,8580,0
20250311,121700,82019110,8580,8580,8580,8580,0
20250311,121600,82019110,8580,8580,8580,8580,0
20250311,121500,82019110,8580,8580,8580,8580,0
20250311,121400,82019110,8580,8580,8580,8580,0
20250311,121300,82019110,8580,8580,8580,8580,0
20250311,121200,82019110,8580,8510,8580,8510,50
20250311,121100,81593540,8510,8510,8510,8510,0
20250311,121000,81593540,8510,8490,8510,8490,38
20250311,120900,81270570,8500,8490,8500,8490,2
20250311,120800,81253580,8490,8490,8490,8490,2
20250311,120700,81236600,8480,8500,8500,8460,77
20250311,120600,80582730,8500,8500,8500,8500,0
20250311,120500,80582730,8500,8500,8500,8500,0
20250311,120400,80582730,8500,8500,8500,8500,0
20250311,120300,80582730,8500,8500,8500,8500,0
20250311,120200,80582730,8500,8500,8500,8490,56
20250311,120100,80106780,8500,8500,8500,8500,50
20250311,120000,79681780,8500,8440,8500,8440,201
20250311,115900,77985280,8500,8500,8500,8500,0
20250311,115800,77985280,8500,8500,8500,8500,0
20250311,115700,77985280,8500,8440,8500,8440,24
20250311,115600,77782410,8450,8450,8450,8450,1
20250311,115500,77773960,8450,8490,8490,8450,19
20250311,115400,77613160,8460,8480,8480,8460,13
20250311,115300,77502960,8440,8440,8440,8440,12
20250311,115200,77401680,8490,8490,8490,8490,0
20250311,115100,77401680,8490,8490,8490,8490,0
20250311,115000,77401680,8490,8490,8490,8490,0
20250311,114900,77401680,8490,8490,8490,8490,0
20250311,114800,77401680,8490,8490,8490,8490,0
20250311,114700,77401680,8490,8470,8490,8470,8
20250311,114600,77333880,8450,8450,8450,8450,0
20250311,114500,77333880,8450,8450,8450,8450,0
20250311,114400,77333880,8450,8450,8450,8450,39
20250311,114300,77004330,8450,8450,8450,8450,3
20250311,114200,76978980,8490,8480,8490,8480,6
20250311,114100,76928090,8440,8490,8490,8440,79
20250311,114000,76258820,8490,8490,8490,8490,0
20250311,113900,76258820,8490,8490,8500,8490,17
20250311,113800,76114480,8500,8500,8500,8500,0
20250311,113700,76114480,8500,8490,8500,8490,32
20250311,113600,75842780,8490,8440,8500,8440,222
20250311,113500,73965150,8490,8490,8490,8490,0
20250311,113400,73965150,8490,8490,8490,8490,0
20250311,113300,73965150,8490,8490,8490,8490,0
20250311,113200,73965150,8490,8490,8490,8490,0
20250311,113100,73965150,8490,8490,8490,8490,0
20250311,113000,73965150,8490,8490,8490,8490,0
20250311,112900,73965150,8490,8490,8490,8490,0
20250311,112800,73965150,8490,8490,8490,8490,0
20250311,112700,73965150,8490,8490,8490,8490,0
20250311,112600,73965150,8490,8490,8490,8490,0
20250311,112500,73965150,8490,8490,8490,8490,0
20250311,112400,73965150,8490,8480,8490,8480,28
20250311,112300,73727700,8470,8470,8470,8470,0
20250311,112200,73727700,8470,8430,8470,8430,30
20250311,112100,73474400,8500,8500,8500,8500,0
20250311,112000,73474400,8500,8500,8500,8500,0
20250311,111900,73474400,8500,8500,8500,8500,0
20250311,111800,73474400,8500,8480,8500,8480,14
20250311,111700,73355590,8480,8480,8490,8480,36
20250311,111600,73050250,8480,8470,8480,8470,13
20250311,111500,72940130,8470,8460,8470,8460,17
20250311,111400,72796300,8460,8440,8460,8430,748
20250311,111300,66483160,8430,8440,8440,8410,51
20250311,111200,66053590,8440,8440,8440,8440,0
20250311,111100,66053590,8440,8440,8440,8440,100
20250311,111000,65209590,8440,8440,8440,8440,0
20250311,110900,65209590,8440,8430,8440,8430,390
20250311,110800,61920510,8430,8430,8430,8430,0
20250311,110700,61920510,8430,8420,8430,8420,14
20250311,110600,61802620,8400,8400,8400,8400,0
20250311,110500,61802620,8400,8400,8400,8400,0
20250311,110400,61802620,8400,8400,8400,8400,0
20250311,110300,61802620,8400,8400,8400,8400,0
20250311,110200,61802620,8400,8400,8400,8400,224
20250311,110100,59921020,8390,8390,8390,8390,0
20250311,110000,59921020,8390,8390,8390,8390,20
20250311,105900,59753220,8390,8420,8420,8390,44
20250311,105800,59382900,8430,8430,8430,8430,0
20250311,105700,59382900,8430,8430,8430,8430,0
20250311,105600,59382900,8430,8430,8430,8430,0
20250311,105500,59382900,8430,8430,8430,8430,0
20250311,105400,59382900,8430,8430,8430,8430,0
20250311,105300,59382900,8430,8430,8430,8430,0
20250311,105200,59382900,8430,8430,8430,8430,12
20250311,105100,59281740,8440,8440,8440,8440,0
20250311,105000,59281740,8440,8440,8440,8440,0
20250311,104900,59281740,8440,8430,8440,8430,10
20250311,104800,59197430,8430,8430,8430,8430,0
20250311,104700,59197430,8430,8390,8430,8390,16
20250311,104600,59062830,8430,8430,8430,8430,0
20250311,104500,59062830,8430,8420,8430,8420,93
20250311,104400,58279690,8370,8370,8370,8370,0
20250311,104300,58279690,8370,8370,8370,8370,0
20250311,104200,58279690,8370,8370,8370,8370,0
20250311,104100,58279690,8370,8370,8370,8370,0
20250311,104000,58279690,8370,8370,8370,8370,3
20250311,103900,58254580,8420,8420,8420,8420,10
20250311,103800,58170380,8430,8430,8430,8430,0
20250311,103700,58170380,8430,8430,8430,8430,10
20250311,103600,58086080,8430,8430,8430,8430,0
20250311,103500,58086080,8430,8430,8430,8430,0
20250311,103400,58086080,8430,8430,8430,8430,0
20250311,103300,58086080,8430,8430,8430,8430,0
20250311,103200,58086080,8430,8420,8430,8420,10
20250311,103100,58001870,8420,8420,8420,8420,4
20250311,103000,57968190,8420,8410,8420,8410,10
20250311,102900,57884080,8410,8400,8420,8400,77
20250311,102800,57236760,8400,8350,8400,8310,1201
20250311,102700,47237570,8350,8350,8350,8350,0
20250311,102600,47237570,8350,8480,8480,8350,3012
20250311,102500,21951750,8500,8500,8500,8500,0
20250311,102400,21951750,8500,8500,8500,8500,0
20250311,102300,21951750,8500,8500,8500,8500,0
20250311,102200,21951750,8500,8500,8500,8500,0
20250311,102100,21951750,8500,8500,8500,8500,0
20250311,102000,21951750,8500,8500,8500,8500,1
20250311,101900,21943250,8520,8520,8520,8520,0
20250311,101800,21943250,8520,8520,8520,8520,0
20250311,101700,21943250,8520,8520,8520,8520,0
20250311,101600,21943250,8520,8520,8520,8520,0
20250311,101500,21943250,8520,8520,8520,8520,0
20250311,101400,21943250,8520,8520,8520,8520,0
20250311,101300,21943250,8520,8520,8520,8520,0
20250311,101200,21943250,8520,8520,8520,8520,0
20250311,101100,21943250,8520,8520,8520,8520,1
20250311,101000,21934730,8520,8520,8520,8520,0
20250311,100900,21934730,8520,8520,8520,8520,0
20250311,100800,21934730,8520,8520,8520,8520,0
20250311,100700,21934730,8520,8520,8520,8520,0
20250311,100600,21934730,8520,8510,8530,8510,205
20250311,100500,20187710,8490,8500,8510,8490,51
20250311,100400,19754540,8500,8510,8510,8500,58
20250311,100300,19261440,8580,8580,8580,8580,0
20250311,100200,19261440,8580,8570,8580,8570,26
20250311,100100,19038610,8500,8510,8510,8500,16
20250311,100000,18902460,8590,8590,8590,8590,0
20250311,095900,18902460,8590,8590,8590,8590,0
20250311,095800,18902460,8590,8560,8590,8560,12
20250311,095700,18799550,8560,8560,8560,8560,10
20250311,095600,18713950,8570,8570,8570,8570,0
20250311,095500,18713950,8570,8570,8570,8570,0
20250311,095400,18713950,8570,8570,8570,8570,0
20250311,095300,18713950,8570,8570,8570,8570,0
20250311,095200,18713950,8570,8570,8570,8570,0
20250311,095100,18713950,8570,8570,8570,8570,0
20250311,095000,18713950,8570,8560,8570,8560,38
20250311,094900,18388660,8570,8520,8570,8520,11
20250311,094800,18294610,8590,8530,8590,8530,8
20250311,094700,18226010,8590,8590,8590,8590,0
20250311,094600,18226010,8590,8590,8590,8590,0
20250311,094500,18226010,8590,8580,8590,8580,7
20250311,094400,18165940,8590,8580,8590,8580,12
20250311,094300,18062970,8590,8590,8590,8590,0
20250311,094200,18062970,8590,8590,8590,8590,0
20250311,094100,18062970,8590,8580,8590,8580,58
20250311,094000,17564860,8590,8590,8590,8590,0
20250311,093900,17564860,8590,8590,8590,8590,10
20250311,093800,17478960,8600,8600,8600,8600,0
20250311,093700,17478960,8600,8590,8600,8590,11
20250311,093600,17384460,8500,8500,8500,8500,0
20250311,093500,17384460,8500,8500,8500,8500,2
20250311,093400,17367460,8590,8590,8590,8590,0
20250311,093300,17367460,8590,8590,8590,8590,0
20250311,093200,17367460,8590,8590,8590,8590,1
20250311,093100,17358870,8600,8600,8600,8600,0
20250311,093000,17358870,8600,8600,8600,8600,0
20250311,092900,17358870,8600,8600,8600,8600,0
20250311,092800,17358870,8600,8600,8600,8600,1
20250311,092700,17350270,8530,8530,8530,8530,23
20250311,092600,17154080,8520,8520,8520,8520,23
20250311,092500,16958120,8510,8500,8510,8500,329
20250311,092400,14161390,8590,8530,8590,8530,53
20250311,092300,13708810,8630,8630,8630,8630,0
20250311,092200,13708810,8630,8530,8630,8530,477
20250311,092100,9636200,8500,8540,8550,8500,1007
20250311,092000,1060750,8610,8610,8610,8610,0
20250311,091900,1060750,8610,8600,8610,8600,6
20250311,091800,1009140,8600,8590,8600,8590,11
20250311,091700,914640,8580,8580,8580,8580,0
20250311,091600,914640,8580,8580,8580,8580,0
20250311,091500,914640,8580,8580,8590,8420,69
20250311,091400,326360,8570,8570,8570,8570,2
20250311,091300,309220,8650,8650,8650,8650,0
20250311,091200,309220,8650,8650,8650,8650,0
20250311,091100,309220,8650,8650,8650,8650,0
20250311,091000,309220,8650,8650,8650,8650,0
20250311,090900,309220,8650,8580,8650,8550,16
20250311,090800,171920,8580,8590,8590,8580,19
20250311,090700,8780,8780,8780,8780,8780,0
20250311,090600,8780,8780,8780,8780,8780,0
20250311,090500,8780,8780,8780,8780,8780,0
20250311,090400,8780,8780,8780,8780,8780,0
20250311,090300,8780,8780,8780,8780,8780,0
20250311,090200,8780,8780,8780,8780,8780,0
20250311,090100,8780,8780,8780,8780,8780,0
20250311,090000,8780,8780,8780,8780,8780,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203300 135527600 8670 8670 8670 8670 527
3 20250311 203200 135527600 8670 8670 8670 8670 0
4 20250311 203100 135527600 8670 8670 8670 8670 0
5 20250311 203000 135527600 8670 8670 8670 8670 0
6 20250311 202900 135527600 8670 8670 8670 8670 0
7 20250311 202800 135527600 8670 8670 8670 8670 0
8 20250311 202700 135527600 8670 8670 8670 8670 0
9 20250311 202600 135527600 8670 8670 8670 8670 0
10 20250311 202500 135527600 8670 8670 8670 8670 0
11 20250311 202400 135527600 8670 8670 8670 8670 0
12 20250311 202300 135527600 8670 8670 8670 8670 0
13 20250311 202200 135527600 8670 8670 8670 8670 0
14 20250311 202100 135527600 8670 8670 8670 8670 0
15 20250311 202000 135527600 8670 8670 8670 8670 0
16 20250311 201900 135527600 8670 8670 8670 8670 0
17 20250311 201800 135527600 8670 8670 8670 8670 0
18 20250311 201700 135527600 8670 8670 8670 8670 0
19 20250311 201600 135527600 8670 8670 8670 8670 0
20 20250311 201500 135527600 8670 8670 8670 8670 0
21 20250311 201400 135527600 8670 8670 8670 8670 0
22 20250311 201300 135527600 8670 8670 8670 8670 0
23 20250311 201200 135527600 8670 8670 8670 8670 0
24 20250311 201100 135527600 8670 8670 8670 8670 0
25 20250311 201000 135527600 8670 8670 8670 8670 0
26 20250311 200900 135527600 8670 8670 8670 8670 0
27 20250311 200800 135527600 8670 8670 8670 8670 0
28 20250311 200700 135527600 8670 8670 8670 8670 0
29 20250311 200600 135527600 8670 8670 8670 8670 0
30 20250311 200500 135527600 8670 8670 8670 8670 0
31 20250311 200400 135527600 8670 8670 8670 8670 0
32 20250311 200300 135527600 8670 8670 8670 8670 527
33 20250311 200200 135527600 8670 8670 8670 8670 0
34 20250311 200100 135527600 8670 8670 8670 8670 0
35 20250311 200000 135527600 8670 8670 8670 8670 0
36 20250311 195900 135527600 8670 8670 8670 8670 0
37 20250311 195800 135527600 8670 8670 8670 8670 0
38 20250311 195700 135527600 8670 8670 8670 8670 0
39 20250311 195600 135527600 8670 8670 8670 8670 0
40 20250311 195500 135527600 8670 8670 8670 8670 0
41 20250311 195400 135527600 8670 8670 8670 8670 0
42 20250311 195300 135527600 8670 8670 8670 8670 0
43 20250311 195200 135527600 8670 8670 8670 8670 0
44 20250311 195100 135527600 8670 8670 8670 8670 0
45 20250311 195000 135527600 8670 8670 8670 8670 0
46 20250311 194900 135527600 8670 8670 8670 8670 0
47 20250311 194800 135527600 8670 8670 8670 8670 0
48 20250311 194700 135527600 8670 8670 8670 8670 0
49 20250311 194600 135527600 8670 8670 8670 8670 0
50 20250311 194500 135527600 8670 8670 8670 8670 0
51 20250311 194400 135527600 8670 8670 8670 8670 0
52 20250311 194300 135527600 8670 8670 8670 8670 0
53 20250311 194200 135527600 8670 8670 8670 8670 0
54 20250311 194100 135527600 8670 8670 8670 8670 0
55 20250311 194000 135527600 8670 8670 8670 8670 0
56 20250311 193900 135527600 8670 8670 8670 8670 0
57 20250311 193800 135527600 8670 8670 8670 8670 0
58 20250311 193700 135527600 8670 8670 8670 8670 0
59 20250311 193600 135527600 8670 8670 8670 8670 0
60 20250311 193500 135527600 8670 8670 8670 8670 0
61 20250311 193400 135527600 8670 8670 8670 8670 0
62 20250311 193300 135527600 8670 8670 8670 8670 527
63 20250311 193200 135527600 8670 8670 8670 8670 0
64 20250311 193100 135527600 8670 8670 8670 8670 0
65 20250311 193000 135527600 8670 8670 8670 8670 0
66 20250311 192900 135527600 8670 8670 8670 8670 0
67 20250311 192800 135527600 8670 8670 8670 8670 0
68 20250311 192700 135527600 8670 8670 8670 8670 0
69 20250311 192600 135527600 8670 8670 8670 8670 0
70 20250311 192500 135527600 8670 8670 8670 8670 0
71 20250311 192400 135527600 8670 8670 8670 8670 0
72 20250311 192300 135527600 8670 8670 8670 8670 0
73 20250311 192200 135527600 8670 8670 8670 8670 0
74 20250311 192100 135527600 8670 8670 8670 8670 0
75 20250311 192000 135527600 8670 8670 8670 8670 0
76 20250311 191900 135527600 8670 8670 8670 8670 0
77 20250311 191800 135527600 8670 8670 8670 8670 0
78 20250311 191700 135527600 8670 8670 8670 8670 0
79 20250311 191600 135527600 8670 8670 8670 8670 0
80 20250311 191500 135527600 8670 8670 8670 8670 0
81 20250311 191400 135527600 8670 8670 8670 8670 0
82 20250311 191300 135527600 8670 8670 8670 8670 0
83 20250311 191200 135527600 8670 8670 8670 8670 0
84 20250311 191100 135527600 8670 8670 8670 8670 0
85 20250311 191000 135527600 8670 8670 8670 8670 0
86 20250311 190900 135527600 8670 8670 8670 8670 0
87 20250311 190800 135527600 8670 8670 8670 8670 0
88 20250311 190700 135527600 8670 8670 8670 8670 0
89 20250311 190600 135527600 8670 8670 8670 8670 0
90 20250311 190500 135527600 8670 8670 8670 8670 0
91 20250311 190400 135527600 8670 8670 8670 8670 0
92 20250311 190300 135527600 8670 8670 8670 8670 527
93 20250311 190200 135527600 8670 8670 8670 8670 0
94 20250311 190100 135527600 8670 8670 8670 8670 0
95 20250311 190000 135527600 8670 8670 8670 8670 0
96 20250311 185900 135527600 8670 8670 8670 8670 0
97 20250311 185800 135527600 8670 8670 8670 8670 0
98 20250311 185700 135527600 8670 8670 8670 8670 0
99 20250311 185600 135527600 8670 8670 8670 8670 0
100 20250311 185500 135527600 8670 8670 8670 8670 0
101 20250311 185400 135527600 8670 8670 8670 8670 0
102 20250311 185300 135527600 8670 8670 8670 8670 0
103 20250311 185200 135527600 8670 8670 8670 8670 0
104 20250311 185100 135527600 8670 8670 8670 8670 0
105 20250311 185000 135527600 8670 8670 8670 8670 0
106 20250311 184900 135527600 8670 8670 8670 8670 0
107 20250311 184800 135527600 8670 8670 8670 8670 0
108 20250311 184700 135527600 8670 8670 8670 8670 0
109 20250311 184600 135527600 8670 8670 8670 8670 0
110 20250311 184500 135527600 8670 8670 8670 8670 0
111 20250311 184400 135527600 8670 8670 8670 8670 0
112 20250311 184300 135527600 8670 8670 8670 8670 0
113 20250311 184200 135527600 8670 8670 8670 8670 0
114 20250311 184100 135527600 8670 8670 8670 8670 0
115 20250311 184000 135527600 8670 8670 8670 8670 0
116 20250311 183900 135527600 8670 8670 8670 8670 0
117 20250311 183800 135527600 8670 8670 8670 8670 0
118 20250311 183700 135527600 8670 8670 8670 8670 0
119 20250311 183600 135527600 8670 8670 8670 8670 0
120 20250311 183500 135527600 8670 8670 8670 8670 0
121 20250311 183400 135527600 8670 8670 8670 8670 0
122 20250311 183300 135527600 8670 8670 8670 8670 527
123 20250311 183200 135527600 8670 8670 8670 8670 0
124 20250311 183100 135527600 8670 8670 8670 8670 0
125 20250311 183000 135527600 8670 8670 8670 8670 0
126 20250311 182900 135527600 8670 8670 8670 8670 0
127 20250311 182800 135527600 8670 8670 8670 8670 0
128 20250311 182700 135527600 8670 8670 8670 8670 0
129 20250311 182600 135527600 8670 8670 8670 8670 0
130 20250311 182500 135527600 8670 8670 8670 8670 0
131 20250311 182400 135527600 8670 8670 8670 8670 0
132 20250311 182300 135527600 8670 8670 8670 8670 0
133 20250311 182200 135527600 8670 8670 8670 8670 0
134 20250311 182100 135527600 8670 8670 8670 8670 0
135 20250311 182000 135527600 8670 8670 8670 8670 0
136 20250311 181900 135527600 8670 8670 8670 8670 0
137 20250311 181800 135527600 8670 8670 8670 8670 0
138 20250311 181700 135527600 8670 8670 8670 8670 0
139 20250311 181600 135527600 8670 8670 8670 8670 0
140 20250311 181500 135527600 8670 8670 8670 8670 0
141 20250311 181400 135527600 8670 8670 8670 8670 0
142 20250311 181300 135527600 8670 8670 8670 8670 0
143 20250311 181200 135527600 8670 8670 8670 8670 0
144 20250311 181100 135527600 8670 8670 8670 8670 0
145 20250311 181000 135527600 8670 8670 8670 8670 0
146 20250311 180900 135527600 8670 8670 8670 8670 0
147 20250311 180800 135527600 8670 8670 8670 8670 0
148 20250311 180700 135527600 8670 8670 8670 8670 0
149 20250311 180600 135527600 8670 8670 8670 8670 0
150 20250311 180500 135527600 8670 8670 8670 8670 0
151 20250311 180400 135527600 8670 8670 8670 8670 0
152 20250311 180300 135527600 8670 8670 8670 8670 527
153 20250311 180200 135527600 8670 8670 8670 8670 0
154 20250311 180100 135527600 8670 8670 8670 8670 0
155 20250311 180000 135527600 8670 8670 8670 8670 0
156 20250311 175900 135527600 8670 8670 8670 8670 0
157 20250311 175800 135527600 8670 8670 8670 8670 0
158 20250311 175700 135527600 8670 8670 8670 8670 0
159 20250311 175600 135527600 8670 8670 8670 8670 0
160 20250311 175500 135527600 8670 8670 8670 8670 0
161 20250311 175400 135527600 8670 8670 8670 8670 0
162 20250311 175300 135527600 8670 8670 8670 8670 0
163 20250311 175200 135527600 8670 8670 8670 8670 0
164 20250311 175100 135527600 8670 8670 8670 8670 0
165 20250311 175000 135527600 8670 8670 8670 8670 0
166 20250311 174900 135527600 8670 8670 8670 8670 0
167 20250311 174800 135527600 8670 8670 8670 8670 0
168 20250311 174700 135527600 8670 8670 8670 8670 0
169 20250311 174600 135527600 8670 8670 8670 8670 0
170 20250311 174500 135527600 8670 8670 8670 8670 0
171 20250311 174400 135527600 8670 8670 8670 8670 0
172 20250311 174300 135527600 8670 8670 8670 8670 0
173 20250311 174200 135527600 8670 8670 8670 8670 0
174 20250311 174100 135527600 8670 8670 8670 8670 0
175 20250311 174000 135527600 8670 8670 8670 8670 0
176 20250311 173900 135527600 8670 8670 8670 8670 0
177 20250311 173800 135527600 8670 8670 8670 8670 0
178 20250311 173700 135527600 8670 8670 8670 8670 0
179 20250311 173600 135527600 8670 8670 8670 8670 0
180 20250311 173500 135527600 8670 8670 8670 8670 0
181 20250311 173400 135527600 8670 8670 8670 8670 0
182 20250311 173300 135527600 8670 8670 8670 8670 527
183 20250311 173200 135527600 8670 8670 8670 8670 0
184 20250311 173100 135527600 8670 8670 8670 8670 0
185 20250311 173000 135527600 8670 8670 8670 8670 0
186 20250311 172900 135527600 8670 8670 8670 8670 0
187 20250311 172800 135527600 8670 8670 8670 8670 0
188 20250311 172700 135527600 8670 8670 8670 8670 0
189 20250311 172600 135527600 8670 8670 8670 8670 0
190 20250311 172500 135527600 8670 8670 8670 8670 0
191 20250311 172400 135527600 8670 8670 8670 8670 0
192 20250311 172300 135527600 8670 8670 8670 8670 0
193 20250311 172200 135527600 8670 8670 8670 8670 0
194 20250311 172100 135527600 8670 8670 8670 8670 0
195 20250311 172000 135527600 8670 8670 8670 8670 0
196 20250311 171900 135527600 8670 8670 8670 8670 0
197 20250311 171800 135527600 8670 8670 8670 8670 0
198 20250311 171700 135527600 8670 8670 8670 8670 0
199 20250311 171600 135527600 8670 8670 8670 8670 0
200 20250311 171500 135527600 8670 8670 8670 8670 0
201 20250311 171400 135527600 8670 8670 8670 8670 0
202 20250311 171300 135527600 8670 8670 8670 8670 0
203 20250311 171200 135527600 8670 8670 8670 8670 0
204 20250311 171100 135527600 8670 8670 8670 8670 0
205 20250311 171000 135527600 8670 8670 8670 8670 0
206 20250311 170900 135527600 8670 8670 8670 8670 0
207 20250311 170800 135527600 8670 8670 8670 8670 0
208 20250311 170700 135527600 8670 8670 8670 8670 0
209 20250311 170600 135527600 8670 8670 8670 8670 0
210 20250311 170500 135527600 8670 8670 8670 8670 0
211 20250311 170400 135527600 8670 8670 8670 8670 0
212 20250311 170300 135527600 8670 8670 8670 8670 527
213 20250311 170200 135527600 8670 8670 8670 8670 0
214 20250311 170100 135527600 8670 8670 8670 8670 0
215 20250311 170000 135527600 8670 8670 8670 8670 0
216 20250311 165900 135527600 8670 8670 8670 8670 0
217 20250311 165800 135527600 8670 8670 8670 8670 0
218 20250311 165700 135527600 8670 8670 8670 8670 0
219 20250311 165600 135527600 8670 8670 8670 8670 0
220 20250311 165500 135527600 8670 8670 8670 8670 0
221 20250311 165400 135527600 8670 8670 8670 8670 0
222 20250311 165300 135527600 8670 8670 8670 8670 0
223 20250311 165200 135527600 8670 8670 8670 8670 0
224 20250311 165100 135527600 8670 8670 8670 8670 0
225 20250311 165000 135527600 8670 8670 8670 8670 0
226 20250311 164900 135527600 8670 8670 8670 8670 0
227 20250311 164800 135527600 8670 8670 8670 8670 0
228 20250311 164700 135527600 8670 8670 8670 8670 0
229 20250311 164600 135527600 8670 8670 8670 8670 0
230 20250311 164500 135527600 8670 8670 8670 8670 0
231 20250311 164400 135527600 8670 8670 8670 8670 0
232 20250311 164300 135527600 8670 8670 8670 8670 0
233 20250311 164200 135527600 8670 8670 8670 8670 0
234 20250311 164100 135527600 8670 8670 8670 8670 0
235 20250311 164000 135527600 8670 8670 8670 8670 0
236 20250311 163900 135527600 8670 8670 8670 8670 0
237 20250311 163800 135527600 8670 8670 8670 8670 0
238 20250311 163700 135527600 8670 8670 8670 8670 0
239 20250311 163600 135527600 8670 8670 8670 8670 0
240 20250311 163500 135527600 8670 8670 8670 8670 0
241 20250311 163400 135527600 8670 8670 8670 8670 0
242 20250311 163300 135527600 8670 8670 8670 8670 527
243 20250311 163200 135527600 8670 8670 8670 8670 0
244 20250311 163100 135527600 8670 8670 8670 8670 0
245 20250311 163000 135527600 8670 8670 8670 8670 0
246 20250311 162900 135527600 8670 8670 8670 8670 0
247 20250311 162800 135527600 8670 8670 8670 8670 0
248 20250311 162700 135527600 8670 8670 8670 8670 0
249 20250311 162600 135527600 8670 8670 8670 8670 0
250 20250311 162500 135527600 8670 8670 8670 8670 0
251 20250311 162400 135527600 8670 8670 8670 8670 0
252 20250311 162300 135527600 8670 8670 8670 8670 0
253 20250311 162200 135527600 8670 8670 8670 8670 0
254 20250311 162100 135527600 8670 8670 8670 8670 0
255 20250311 162000 135527600 8670 8670 8670 8670 0
256 20250311 161900 135527600 8670 8670 8670 8670 0
257 20250311 161800 135527600 8670 8670 8670 8670 0
258 20250311 161700 135527600 8670 8670 8670 8670 0
259 20250311 161600 135527600 8670 8670 8670 8670 0
260 20250311 161500 135527600 8670 8670 8670 8670 0
261 20250311 161400 135527600 8670 8670 8670 8670 0
262 20250311 161300 135527600 8670 8670 8670 8670 0
263 20250311 161200 135527600 8670 8670 8670 8670 0
264 20250311 161100 135527600 8670 8670 8670 8670 0
265 20250311 161000 135527600 8670 8670 8670 8670 0
266 20250311 160900 135527600 8670 8670 8670 8670 0
267 20250311 160800 135527600 8670 8670 8670 8670 0
268 20250311 160700 135527600 8670 8670 8670 8670 0
269 20250311 160600 135527600 8670 8670 8670 8670 0
270 20250311 160500 135527600 8670 8670 8670 8670 0
271 20250311 160400 135527600 8670 8670 8670 8670 0
272 20250311 160300 135527600 8670 8670 8670 8670 527
273 20250311 160200 135527600 8670 8670 8670 8670 0
274 20250311 160100 135527600 8670 8670 8670 8670 0
275 20250311 160000 135527600 8670 8670 8670 8670 0
276 20250311 155900 135527600 8670 8670 8670 8670 0
277 20250311 155800 135527600 8670 8670 8670 8670 0
278 20250311 155700 135527600 8670 8670 8670 8670 0
279 20250311 155600 135527600 8670 8670 8670 8670 0
280 20250311 155500 135527600 8670 8670 8670 8670 0
281 20250311 155400 135527600 8670 8670 8670 8670 0
282 20250311 155300 135527600 8670 8670 8670 8670 0
283 20250311 155200 135527600 8670 8670 8670 8670 0
284 20250311 155100 135527600 8670 8670 8670 8670 0
285 20250311 155000 135527600 8670 8670 8670 8670 0
286 20250311 154900 135527600 8670 8670 8670 8670 0
287 20250311 154800 135527600 8670 8670 8670 8670 0
288 20250311 154700 135527600 8670 8670 8670 8670 0
289 20250311 154600 135527600 8670 8670 8670 8670 0
290 20250311 154500 135527600 8670 8670 8670 8670 0
291 20250311 154400 135527600 8670 8670 8670 8670 0
292 20250311 154300 135527600 8670 8670 8670 8670 0
293 20250311 154200 135527600 8670 8670 8670 8670 0
294 20250311 154100 135527600 8670 8670 8670 8670 0
295 20250311 154000 135527600 8670 8670 8670 8670 0
296 20250311 153900 135527600 8670 8670 8670 8670 0
297 20250311 153800 135527600 8670 8670 8670 8670 0
298 20250311 153700 135527600 8670 8670 8670 8670 0
299 20250311 153600 135527600 8670 8670 8670 8670 0
300 20250311 153500 135527600 8670 8670 8670 8670 0
301 20250311 153400 135527600 8670 8670 8670 8670 0
302 20250311 153300 135527600 8670 8670 8670 8670 527
303 20250311 153200 135527600 8670 8670 8670 8670 0
304 20250311 153100 135527600 8670 8670 8670 8670 0
305 20250311 153000 135527600 8670 8670 8670 8670 527
306 20250311 152900 130958510 8590 8590 8590 8590 0
307 20250311 152800 130958510 8590 8590 8590 8590 0
308 20250311 152700 130958510 8590 8590 8590 8590 0
309 20250311 152600 130958510 8590 8590 8590 8590 0
310 20250311 152500 130958510 8590 8590 8590 8590 0
311 20250311 152400 130958510 8590 8590 8590 8590 0
312 20250311 152300 130958510 8590 8590 8590 8590 0
313 20250311 152200 130958510 8590 8590 8590 8590 0
314 20250311 152100 130958510 8590 8590 8590 8590 0
315 20250311 152000 130958510 8590 8590 8590 8590 0
316 20250311 151900 130958510 8590 8510 8590 8510 500
317 20250311 151800 126676280 8540 8540 8540 8540 0
318 20250311 151700 126676280 8540 8490 8540 8490 30
319 20250311 151600 126420840 8510 8440 8510 8430 300
320 20250311 151500 123885090 8530 8500 8540 8500 708
321 20250311 151400 117844550 8500 8500 8500 8500 0
322 20250311 151300 117844550 8500 8500 8500 8500 0
323 20250311 151200 117844550 8500 8500 8500 8500 0
324 20250311 151100 117844550 8500 8500 8500 8500 0
325 20250311 151000 117844550 8500 8500 8500 8500 0
326 20250311 150900 117844550 8500 8500 8500 8500 0
327 20250311 150800 117844550 8500 8500 8500 8500 0
328 20250311 150700 117844550 8500 8460 8500 8460 30
329 20250311 150600 117590530 8440 8430 8440 8420 67
330 20250311 150500 117025270 8440 8440 8440 8440 0
331 20250311 150400 117025270 8440 8450 8450 8440 54
332 20250311 150300 116569400 8510 8510 8510 8510 10
333 20250311 150200 116484300 8510 8510 8510 8510 0
334 20250311 150100 116484300 8510 8510 8510 8510 0
335 20250311 150000 116484300 8510 8510 8510 8510 0
336 20250311 145900 116484300 8510 8510 8510 8510 1
337 20250311 145800 116475790 8500 8500 8500 8500 20
338 20250311 145700 116305790 8510 8510 8510 8510 0
339 20250311 145600 116305790 8510 8490 8510 8490 32
340 20250311 145500 116034000 8490 8490 8490 8490 0
341 20250311 145400 116034000 8490 8490 8490 8490 0
342 20250311 145300 116034000 8490 8490 8490 8490 0
343 20250311 145200 116034000 8490 8490 8490 8490 0
344 20250311 145100 116034000 8490 8460 8490 8460 30
345 20250311 145000 115779840 8460 8460 8460 8460 0
346 20250311 144900 115779840 8460 8460 8460 8460 25
347 20250311 144800 115568340 8490 8490 8490 8490 0
348 20250311 144700 115568340 8490 8480 8490 8480 10
349 20250311 144600 115483530 8490 8490 8490 8490 0
350 20250311 144500 115483530 8490 8490 8490 8490 0
351 20250311 144400 115483530 8490 8490 8490 8490 0
352 20250311 144300 115483530 8490 8490 8490 8490 0
353 20250311 144200 115483530 8490 8490 8490 8490 0
354 20250311 144100 115483530 8490 8480 8490 8480 10
355 20250311 144000 115398720 8480 8480 8480 8480 30
356 20250311 143900 115144320 8480 8470 8480 8470 270
357 20250311 143800 112854810 8470 8470 8470 8470 6
358 20250311 143700 112803990 8420 8460 8460 8420 33
359 20250311 143600 112525440 8470 8470 8470 8470 1
360 20250311 143500 112516970 8470 8470 8470 8470 0
361 20250311 143400 112516970 8470 8470 8470 8470 2
362 20250311 143300 112500030 8460 8450 8460 8440 91
363 20250311 143200 111731670 8490 8490 8490 8490 1
364 20250311 143100 111723180 8500 8500 8500 8500 7
365 20250311 143000 111663680 8500 8500 8500 8500 0
366 20250311 142900 111663680 8500 8500 8500 8500 1
367 20250311 142800 111655180 8400 8460 8460 8400 500
368 20250311 142700 107438960 8470 8470 8470 8470 0
369 20250311 142600 107438960 8470 8470 8470 8470 0
370 20250311 142500 107438960 8470 8470 8470 8470 0
371 20250311 142400 107438960 8470 8470 8470 8470 0
372 20250311 142300 107438960 8470 8470 8470 8470 0
373 20250311 142200 107438960 8470 8470 8470 8470 0
374 20250311 142100 107438960 8470 8470 8470 8470 0
375 20250311 142000 107438960 8470 8470 8470 8470 0
376 20250311 141900 107438960 8470 8470 8470 8470 0
377 20250311 141800 107438960 8470 8470 8470 8470 0
378 20250311 141700 107438960 8470 8500 8500 8470 264
379 20250311 141600 105202100 8550 8550 8550 8550 0
380 20250311 141500 105202100 8550 8550 8550 8550 0
381 20250311 141400 105202100 8550 8550 8550 8550 0
382 20250311 141300 105202100 8550 8550 8550 8550 0
383 20250311 141200 105202100 8550 8550 8550 8550 0
384 20250311 141100 105202100 8550 8550 8550 8550 0
385 20250311 141000 105202100 8550 8550 8550 8550 0
386 20250311 140900 105202100 8550 8550 8550 8550 0
387 20250311 140800 105202100 8550 8550 8550 8550 0
388 20250311 140700 105202100 8550 8550 8550 8550 0
389 20250311 140600 105202100 8550 8550 8550 8550 0
390 20250311 140500 105202100 8550 8550 8550 8550 0
391 20250311 140400 105202100 8550 8550 8550 8550 0
392 20250311 140300 105202100 8550 8550 8550 8550 0
393 20250311 140200 105202100 8550 8550 8550 8550 0
394 20250311 140100 105202100 8550 8550 8550 8550 0
395 20250311 140000 105202100 8550 8550 8550 8550 0
396 20250311 135900 105202100 8550 8550 8550 8550 0
397 20250311 135800 105202100 8550 8550 8550 8550 0
398 20250311 135700 105202100 8550 8550 8550 8550 0
399 20250311 135600 105202100 8550 8550 8550 8550 1
400 20250311 135500 105193550 8550 8550 8550 8550 0
401 20250311 135400 105193550 8550 8550 8550 8550 0
402 20250311 135300 105193550 8550 8550 8550 8550 0
403 20250311 135200 105193550 8550 8550 8550 8550 0
404 20250311 135100 105193550 8550 8550 8550 8550 0
405 20250311 135000 105193550 8550 8550 8550 8550 20
406 20250311 134900 105022550 8550 8550 8550 8550 0
407 20250311 134800 105022550 8550 8550 8550 8550 0
408 20250311 134700 105022550 8550 8550 8550 8550 0
409 20250311 134600 105022550 8550 8550 8550 8550 0
410 20250311 134500 105022550 8550 8550 8550 8550 0
411 20250311 134400 105022550 8550 8550 8550 8550 100
412 20250311 134300 104167550 8580 8580 8580 8580 0
413 20250311 134200 104167550 8580 8580 8580 8580 0
414 20250311 134100 104167550 8580 8490 8580 8490 12
415 20250311 134000 104065510 8460 8470 8470 8460 6
416 20250311 133900 104014700 8470 8480 8480 8470 83
417 20250311 133800 103311550 8570 8540 8570 8540 61
418 20250311 133700 102790520 8540 8540 8540 8540 0
419 20250311 133600 102790520 8540 8470 8550 8470 82
420 20250311 133500 102094520 8560 8560 8560 8560 1
421 20250311 133400 102085960 8570 8570 8570 8570 1
422 20250311 133300 102077390 8580 8580 8580 8580 0
423 20250311 133200 102077390 8580 8580 8580 8580 0
424 20250311 133100 102077390 8580 8580 8580 8580 0
425 20250311 133000 102077390 8580 8580 8580 8580 0
426 20250311 132900 102077390 8580 8580 8580 8580 0
427 20250311 132800 102077390 8580 8500 8580 8500 20
428 20250311 132700 101907140 8490 8480 8490 8480 100
429 20250311 132600 101059120 8480 8500 8540 8480 300
430 20250311 132500 98511840 8510 8510 8510 8510 0
431 20250311 132400 98511840 8510 8510 8510 8510 0
432 20250311 132300 98511840 8510 8510 8510 8510 100
433 20250311 132200 97660840 8510 8510 8510 8510 0
434 20250311 132100 97660840 8510 8510 8510 8510 0
435 20250311 132000 97660840 8510 8510 8510 8510 0
436 20250311 131900 97660840 8510 8510 8510 8510 0
437 20250311 131800 97660840 8510 8510 8510 8510 100
438 20250311 131700 96809840 8510 8480 8510 8480 18
439 20250311 131600 96657080 8480 8480 8480 8480 0
440 20250311 131500 96657080 8480 8470 8480 8470 20
441 20250311 131400 96487670 8470 8470 8470 8470 0
442 20250311 131300 96487670 8470 8470 8470 8470 0
443 20250311 131200 96487670 8470 8470 8470 8470 0
444 20250311 131100 96487670 8470 8450 8470 8450 11
445 20250311 131000 96394610 8450 8450 8450 8450 20
446 20250311 130900 96225610 8440 8440 8440 8440 0
447 20250311 130800 96225610 8440 8440 8470 8410 50
448 20250311 130700 95804010 8470 8420 8470 8420 43
449 20250311 130600 95440100 8480 8460 8480 8460 40
450 20250311 130500 95101470 8420 8420 8420 8420 1
451 20250311 130400 95093050 8510 8510 8510 8510 0
452 20250311 130300 95093050 8510 8510 8510 8510 0
453 20250311 130200 95093050 8510 8510 8510 8510 0
454 20250311 130100 95093050 8510 8510 8510 8510 0
455 20250311 130000 95093050 8510 8510 8510 8510 0
456 20250311 125900 95093050 8510 8510 8510 8510 0
457 20250311 125800 95093050 8510 8470 8510 8470 24
458 20250311 125700 94889540 8470 8470 8470 8470 0
459 20250311 125600 94889540 8470 8450 8470 8450 150
460 20250311 125500 93620950 8410 8420 8420 8410 410
461 20250311 125400 90172790 8460 8450 8460 8450 9
462 20250311 125300 90096730 8410 8410 8410 8410 20
463 20250311 125200 89928530 8410 8450 8450 8410 85
464 20250311 125100 89213300 8460 8460 8460 8460 0
465 20250311 125000 89213300 8460 8460 8460 8460 0
466 20250311 124900 89213300 8460 8460 8460 8460 1
467 20250311 124800 89204840 8510 8510 8510 8510 0
468 20250311 124700 89204840 8510 8510 8510 8510 0
469 20250311 124600 89204840 8510 8510 8510 8510 0
470 20250311 124500 89204840 8510 8510 8510 8510 0
471 20250311 124400 89204840 8510 8510 8510 8510 0
472 20250311 124300 89204840 8510 8510 8510 8510 0
473 20250311 124200 89204840 8510 8510 8510 8510 0
474 20250311 124100 89204840 8510 8510 8510 8510 0
475 20250311 124000 89204840 8510 8510 8510 8510 0
476 20250311 123900 89204840 8510 8510 8510 8510 0
477 20250311 123800 89204840 8510 8500 8510 8500 11
478 20250311 123700 89111330 8480 8480 8480 8480 0
479 20250311 123600 89111330 8480 8480 8480 8480 0
480 20250311 123500 89111330 8480 8480 8480 8480 0
481 20250311 123400 89111330 8480 8460 8480 8460 269
482 20250311 123300 86835290 8400 8440 8460 8400 38
483 20250311 123200 86514430 8500 8510 8510 8500 10
484 20250311 123100 86429380 8530 8530 8530 8530 0
485 20250311 123000 86429380 8530 8530 8530 8530 0
486 20250311 122900 86429380 8530 8530 8530 8530 0
487 20250311 122800 86429380 8530 8530 8530 8530 0
488 20250311 122700 86429380 8530 8530 8530 8530 0
489 20250311 122600 86429380 8530 8530 8530 8530 0
490 20250311 122500 86429380 8530 8530 8530 8530 0
491 20250311 122400 86429380 8530 8530 8530 8530 1
492 20250311 122300 86420850 8480 8510 8510 8480 497
493 20250311 122200 82198760 8580 8550 8580 8550 21
494 20250311 122100 82019110 8580 8580 8580 8580 0
495 20250311 122000 82019110 8580 8580 8580 8580 0
496 20250311 121900 82019110 8580 8580 8580 8580 0
497 20250311 121800 82019110 8580 8580 8580 8580 0
498 20250311 121700 82019110 8580 8580 8580 8580 0
499 20250311 121600 82019110 8580 8580 8580 8580 0
500 20250311 121500 82019110 8580 8580 8580 8580 0
501 20250311 121400 82019110 8580 8580 8580 8580 0
502 20250311 121300 82019110 8580 8580 8580 8580 0
503 20250311 121200 82019110 8580 8510 8580 8510 50
504 20250311 121100 81593540 8510 8510 8510 8510 0
505 20250311 121000 81593540 8510 8490 8510 8490 38
506 20250311 120900 81270570 8500 8490 8500 8490 2
507 20250311 120800 81253580 8490 8490 8490 8490 2
508 20250311 120700 81236600 8480 8500 8500 8460 77
509 20250311 120600 80582730 8500 8500 8500 8500 0
510 20250311 120500 80582730 8500 8500 8500 8500 0
511 20250311 120400 80582730 8500 8500 8500 8500 0
512 20250311 120300 80582730 8500 8500 8500 8500 0
513 20250311 120200 80582730 8500 8500 8500 8490 56
514 20250311 120100 80106780 8500 8500 8500 8500 50
515 20250311 120000 79681780 8500 8440 8500 8440 201
516 20250311 115900 77985280 8500 8500 8500 8500 0
517 20250311 115800 77985280 8500 8500 8500 8500 0
518 20250311 115700 77985280 8500 8440 8500 8440 24
519 20250311 115600 77782410 8450 8450 8450 8450 1
520 20250311 115500 77773960 8450 8490 8490 8450 19
521 20250311 115400 77613160 8460 8480 8480 8460 13
522 20250311 115300 77502960 8440 8440 8440 8440 12
523 20250311 115200 77401680 8490 8490 8490 8490 0
524 20250311 115100 77401680 8490 8490 8490 8490 0
525 20250311 115000 77401680 8490 8490 8490 8490 0
526 20250311 114900 77401680 8490 8490 8490 8490 0
527 20250311 114800 77401680 8490 8490 8490 8490 0
528 20250311 114700 77401680 8490 8470 8490 8470 8
529 20250311 114600 77333880 8450 8450 8450 8450 0
530 20250311 114500 77333880 8450 8450 8450 8450 0
531 20250311 114400 77333880 8450 8450 8450 8450 39
532 20250311 114300 77004330 8450 8450 8450 8450 3
533 20250311 114200 76978980 8490 8480 8490 8480 6
534 20250311 114100 76928090 8440 8490 8490 8440 79
535 20250311 114000 76258820 8490 8490 8490 8490 0
536 20250311 113900 76258820 8490 8490 8500 8490 17
537 20250311 113800 76114480 8500 8500 8500 8500 0
538 20250311 113700 76114480 8500 8490 8500 8490 32
539 20250311 113600 75842780 8490 8440 8500 8440 222
540 20250311 113500 73965150 8490 8490 8490 8490 0
541 20250311 113400 73965150 8490 8490 8490 8490 0
542 20250311 113300 73965150 8490 8490 8490 8490 0
543 20250311 113200 73965150 8490 8490 8490 8490 0
544 20250311 113100 73965150 8490 8490 8490 8490 0
545 20250311 113000 73965150 8490 8490 8490 8490 0
546 20250311 112900 73965150 8490 8490 8490 8490 0
547 20250311 112800 73965150 8490 8490 8490 8490 0
548 20250311 112700 73965150 8490 8490 8490 8490 0
549 20250311 112600 73965150 8490 8490 8490 8490 0
550 20250311 112500 73965150 8490 8490 8490 8490 0
551 20250311 112400 73965150 8490 8480 8490 8480 28
552 20250311 112300 73727700 8470 8470 8470 8470 0
553 20250311 112200 73727700 8470 8430 8470 8430 30
554 20250311 112100 73474400 8500 8500 8500 8500 0
555 20250311 112000 73474400 8500 8500 8500 8500 0
556 20250311 111900 73474400 8500 8500 8500 8500 0
557 20250311 111800 73474400 8500 8480 8500 8480 14
558 20250311 111700 73355590 8480 8480 8490 8480 36
559 20250311 111600 73050250 8480 8470 8480 8470 13
560 20250311 111500 72940130 8470 8460 8470 8460 17
561 20250311 111400 72796300 8460 8440 8460 8430 748
562 20250311 111300 66483160 8430 8440 8440 8410 51
563 20250311 111200 66053590 8440 8440 8440 8440 0
564 20250311 111100 66053590 8440 8440 8440 8440 100
565 20250311 111000 65209590 8440 8440 8440 8440 0
566 20250311 110900 65209590 8440 8430 8440 8430 390
567 20250311 110800 61920510 8430 8430 8430 8430 0
568 20250311 110700 61920510 8430 8420 8430 8420 14
569 20250311 110600 61802620 8400 8400 8400 8400 0
570 20250311 110500 61802620 8400 8400 8400 8400 0
571 20250311 110400 61802620 8400 8400 8400 8400 0
572 20250311 110300 61802620 8400 8400 8400 8400 0
573 20250311 110200 61802620 8400 8400 8400 8400 224
574 20250311 110100 59921020 8390 8390 8390 8390 0
575 20250311 110000 59921020 8390 8390 8390 8390 20
576 20250311 105900 59753220 8390 8420 8420 8390 44
577 20250311 105800 59382900 8430 8430 8430 8430 0
578 20250311 105700 59382900 8430 8430 8430 8430 0
579 20250311 105600 59382900 8430 8430 8430 8430 0
580 20250311 105500 59382900 8430 8430 8430 8430 0
581 20250311 105400 59382900 8430 8430 8430 8430 0
582 20250311 105300 59382900 8430 8430 8430 8430 0
583 20250311 105200 59382900 8430 8430 8430 8430 12
584 20250311 105100 59281740 8440 8440 8440 8440 0
585 20250311 105000 59281740 8440 8440 8440 8440 0
586 20250311 104900 59281740 8440 8430 8440 8430 10
587 20250311 104800 59197430 8430 8430 8430 8430 0
588 20250311 104700 59197430 8430 8390 8430 8390 16
589 20250311 104600 59062830 8430 8430 8430 8430 0
590 20250311 104500 59062830 8430 8420 8430 8420 93
591 20250311 104400 58279690 8370 8370 8370 8370 0
592 20250311 104300 58279690 8370 8370 8370 8370 0
593 20250311 104200 58279690 8370 8370 8370 8370 0
594 20250311 104100 58279690 8370 8370 8370 8370 0
595 20250311 104000 58279690 8370 8370 8370 8370 3
596 20250311 103900 58254580 8420 8420 8420 8420 10
597 20250311 103800 58170380 8430 8430 8430 8430 0
598 20250311 103700 58170380 8430 8430 8430 8430 10
599 20250311 103600 58086080 8430 8430 8430 8430 0
600 20250311 103500 58086080 8430 8430 8430 8430 0
601 20250311 103400 58086080 8430 8430 8430 8430 0
602 20250311 103300 58086080 8430 8430 8430 8430 0
603 20250311 103200 58086080 8430 8420 8430 8420 10
604 20250311 103100 58001870 8420 8420 8420 8420 4
605 20250311 103000 57968190 8420 8410 8420 8410 10
606 20250311 102900 57884080 8410 8400 8420 8400 77
607 20250311 102800 57236760 8400 8350 8400 8310 1201
608 20250311 102700 47237570 8350 8350 8350 8350 0
609 20250311 102600 47237570 8350 8480 8480 8350 3012
610 20250311 102500 21951750 8500 8500 8500 8500 0
611 20250311 102400 21951750 8500 8500 8500 8500 0
612 20250311 102300 21951750 8500 8500 8500 8500 0
613 20250311 102200 21951750 8500 8500 8500 8500 0
614 20250311 102100 21951750 8500 8500 8500 8500 0
615 20250311 102000 21951750 8500 8500 8500 8500 1
616 20250311 101900 21943250 8520 8520 8520 8520 0
617 20250311 101800 21943250 8520 8520 8520 8520 0
618 20250311 101700 21943250 8520 8520 8520 8520 0
619 20250311 101600 21943250 8520 8520 8520 8520 0
620 20250311 101500 21943250 8520 8520 8520 8520 0
621 20250311 101400 21943250 8520 8520 8520 8520 0
622 20250311 101300 21943250 8520 8520 8520 8520 0
623 20250311 101200 21943250 8520 8520 8520 8520 0
624 20250311 101100 21943250 8520 8520 8520 8520 1
625 20250311 101000 21934730 8520 8520 8520 8520 0
626 20250311 100900 21934730 8520 8520 8520 8520 0
627 20250311 100800 21934730 8520 8520 8520 8520 0
628 20250311 100700 21934730 8520 8520 8520 8520 0
629 20250311 100600 21934730 8520 8510 8530 8510 205
630 20250311 100500 20187710 8490 8500 8510 8490 51
631 20250311 100400 19754540 8500 8510 8510 8500 58
632 20250311 100300 19261440 8580 8580 8580 8580 0
633 20250311 100200 19261440 8580 8570 8580 8570 26
634 20250311 100100 19038610 8500 8510 8510 8500 16
635 20250311 100000 18902460 8590 8590 8590 8590 0
636 20250311 095900 18902460 8590 8590 8590 8590 0
637 20250311 095800 18902460 8590 8560 8590 8560 12
638 20250311 095700 18799550 8560 8560 8560 8560 10
639 20250311 095600 18713950 8570 8570 8570 8570 0
640 20250311 095500 18713950 8570 8570 8570 8570 0
641 20250311 095400 18713950 8570 8570 8570 8570 0
642 20250311 095300 18713950 8570 8570 8570 8570 0
643 20250311 095200 18713950 8570 8570 8570 8570 0
644 20250311 095100 18713950 8570 8570 8570 8570 0
645 20250311 095000 18713950 8570 8560 8570 8560 38
646 20250311 094900 18388660 8570 8520 8570 8520 11
647 20250311 094800 18294610 8590 8530 8590 8530 8
648 20250311 094700 18226010 8590 8590 8590 8590 0
649 20250311 094600 18226010 8590 8590 8590 8590 0
650 20250311 094500 18226010 8590 8580 8590 8580 7
651 20250311 094400 18165940 8590 8580 8590 8580 12
652 20250311 094300 18062970 8590 8590 8590 8590 0
653 20250311 094200 18062970 8590 8590 8590 8590 0
654 20250311 094100 18062970 8590 8580 8590 8580 58
655 20250311 094000 17564860 8590 8590 8590 8590 0
656 20250311 093900 17564860 8590 8590 8590 8590 10
657 20250311 093800 17478960 8600 8600 8600 8600 0
658 20250311 093700 17478960 8600 8590 8600 8590 11
659 20250311 093600 17384460 8500 8500 8500 8500 0
660 20250311 093500 17384460 8500 8500 8500 8500 2
661 20250311 093400 17367460 8590 8590 8590 8590 0
662 20250311 093300 17367460 8590 8590 8590 8590 0
663 20250311 093200 17367460 8590 8590 8590 8590 1
664 20250311 093100 17358870 8600 8600 8600 8600 0
665 20250311 093000 17358870 8600 8600 8600 8600 0
666 20250311 092900 17358870 8600 8600 8600 8600 0
667 20250311 092800 17358870 8600 8600 8600 8600 1
668 20250311 092700 17350270 8530 8530 8530 8530 23
669 20250311 092600 17154080 8520 8520 8520 8520 23
670 20250311 092500 16958120 8510 8500 8510 8500 329
671 20250311 092400 14161390 8590 8530 8590 8530 53
672 20250311 092300 13708810 8630 8630 8630 8630 0
673 20250311 092200 13708810 8630 8530 8630 8530 477
674 20250311 092100 9636200 8500 8540 8550 8500 1007
675 20250311 092000 1060750 8610 8610 8610 8610 0
676 20250311 091900 1060750 8610 8600 8610 8600 6
677 20250311 091800 1009140 8600 8590 8600 8590 11
678 20250311 091700 914640 8580 8580 8580 8580 0
679 20250311 091600 914640 8580 8580 8580 8580 0
680 20250311 091500 914640 8580 8580 8590 8420 69
681 20250311 091400 326360 8570 8570 8570 8570 2
682 20250311 091300 309220 8650 8650 8650 8650 0
683 20250311 091200 309220 8650 8650 8650 8650 0
684 20250311 091100 309220 8650 8650 8650 8650 0
685 20250311 091000 309220 8650 8650 8650 8650 0
686 20250311 090900 309220 8650 8580 8650 8550 16
687 20250311 090800 171920 8580 8590 8590 8580 19
688 20250311 090700 8780 8780 8780 8780 8780 0
689 20250311 090600 8780 8780 8780 8780 8780 0
690 20250311 090500 8780 8780 8780 8780 8780 0
691 20250311 090400 8780 8780 8780 8780 8780 0
692 20250311 090300 8780 8780 8780 8780 8780 0
693 20250311 090200 8780 8780 8780 8780 8780 0
694 20250311 090100 8780 8780 8780 8780 8780 0
695 20250311 090000 8780 8780 8780 8780 8780 1