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

697
163560/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203500,314880840,7570,7570,7570,7570,265
20250311,203400,314880840,7570,7570,7570,7570,0
20250311,203300,314880840,7570,7570,7570,7570,0
20250311,203200,314880840,7570,7570,7570,7570,0
20250311,203100,314880840,7570,7570,7570,7570,0
20250311,203000,314880840,7570,7570,7570,7570,0
20250311,202900,314880840,7570,7570,7570,7570,0
20250311,202800,314880840,7570,7570,7570,7570,0
20250311,202700,314880840,7570,7570,7570,7570,0
20250311,202600,314880840,7570,7570,7570,7570,0
20250311,202500,314880840,7570,7570,7570,7570,0
20250311,202400,314880840,7570,7570,7570,7570,0
20250311,202300,314880840,7570,7570,7570,7570,0
20250311,202200,314880840,7570,7570,7570,7570,0
20250311,202100,314880840,7570,7570,7570,7570,0
20250311,202000,314880840,7570,7570,7570,7570,0
20250311,201900,314880840,7570,7570,7570,7570,0
20250311,201800,314880840,7570,7570,7570,7570,0
20250311,201700,314880840,7570,7570,7570,7570,0
20250311,201600,314880840,7570,7570,7570,7570,0
20250311,201500,314880840,7570,7570,7570,7570,0
20250311,201400,314880840,7570,7570,7570,7570,0
20250311,201300,314880840,7570,7570,7570,7570,0
20250311,201200,314880840,7570,7570,7570,7570,0
20250311,201100,314880840,7570,7570,7570,7570,0
20250311,201000,314880840,7570,7570,7570,7570,0
20250311,200900,314880840,7570,7570,7570,7570,0
20250311,200800,314880840,7570,7570,7570,7570,0
20250311,200700,314880840,7570,7570,7570,7570,0
20250311,200600,314880840,7570,7570,7570,7570,0
20250311,200500,314880840,7570,7570,7570,7570,265
20250311,200400,314880840,7570,7570,7570,7570,0
20250311,200300,314880840,7570,7570,7570,7570,0
20250311,200200,314880840,7570,7570,7570,7570,0
20250311,200100,314880840,7570,7570,7570,7570,0
20250311,200000,314880840,7570,7570,7570,7570,0
20250311,195900,314880840,7570,7570,7570,7570,0
20250311,195800,314880840,7570,7570,7570,7570,0
20250311,195700,314880840,7570,7570,7570,7570,0
20250311,195600,314880840,7570,7570,7570,7570,0
20250311,195500,314880840,7570,7570,7570,7570,0
20250311,195400,314880840,7570,7570,7570,7570,0
20250311,195300,314880840,7570,7570,7570,7570,0
20250311,195200,314880840,7570,7570,7570,7570,0
20250311,195100,314880840,7570,7570,7570,7570,0
20250311,195000,314880840,7570,7570,7570,7570,0
20250311,194900,314880840,7570,7570,7570,7570,0
20250311,194800,314880840,7570,7570,7570,7570,0
20250311,194700,314880840,7570,7570,7570,7570,0
20250311,194600,314880840,7570,7570,7570,7570,0
20250311,194500,314880840,7570,7570,7570,7570,0
20250311,194400,314880840,7570,7570,7570,7570,0
20250311,194300,314880840,7570,7570,7570,7570,0
20250311,194200,314880840,7570,7570,7570,7570,0
20250311,194100,314880840,7570,7570,7570,7570,0
20250311,194000,314880840,7570,7570,7570,7570,0
20250311,193900,314880840,7570,7570,7570,7570,0
20250311,193800,314880840,7570,7570,7570,7570,0
20250311,193700,314880840,7570,7570,7570,7570,0
20250311,193600,314880840,7570,7570,7570,7570,0
20250311,193500,314880840,7570,7570,7570,7570,265
20250311,193400,314880840,7570,7570,7570,7570,0
20250311,193300,314880840,7570,7570,7570,7570,0
20250311,193200,314880840,7570,7570,7570,7570,0
20250311,193100,314880840,7570,7570,7570,7570,0
20250311,193000,314880840,7570,7570,7570,7570,0
20250311,192900,314880840,7570,7570,7570,7570,0
20250311,192800,314880840,7570,7570,7570,7570,0
20250311,192700,314880840,7570,7570,7570,7570,0
20250311,192600,314880840,7570,7570,7570,7570,0
20250311,192500,314880840,7570,7570,7570,7570,0
20250311,192400,314880840,7570,7570,7570,7570,0
20250311,192300,314880840,7570,7570,7570,7570,0
20250311,192200,314880840,7570,7570,7570,7570,0
20250311,192100,314880840,7570,7570,7570,7570,0
20250311,192000,314880840,7570,7570,7570,7570,0
20250311,191900,314880840,7570,7570,7570,7570,0
20250311,191800,314880840,7570,7570,7570,7570,0
20250311,191700,314880840,7570,7570,7570,7570,0
20250311,191600,314880840,7570,7570,7570,7570,0
20250311,191500,314880840,7570,7570,7570,7570,0
20250311,191400,314880840,7570,7570,7570,7570,0
20250311,191300,314880840,7570,7570,7570,7570,0
20250311,191200,314880840,7570,7570,7570,7570,0
20250311,191100,314880840,7570,7570,7570,7570,0
20250311,191000,314880840,7570,7570,7570,7570,0
20250311,190900,314880840,7570,7570,7570,7570,0
20250311,190800,314880840,7570,7570,7570,7570,0
20250311,190700,314880840,7570,7570,7570,7570,0
20250311,190600,314880840,7570,7570,7570,7570,0
20250311,190500,314880840,7570,7570,7570,7570,265
20250311,190400,314880840,7570,7570,7570,7570,0
20250311,190300,314880840,7570,7570,7570,7570,0
20250311,190200,314880840,7570,7570,7570,7570,0
20250311,190100,314880840,7570,7570,7570,7570,0
20250311,190000,314880840,7570,7570,7570,7570,0
20250311,185900,314880840,7570,7570,7570,7570,0
20250311,185800,314880840,7570,7570,7570,7570,0
20250311,185700,314880840,7570,7570,7570,7570,0
20250311,185600,314880840,7570,7570,7570,7570,0
20250311,185500,314880840,7570,7570,7570,7570,0
20250311,185400,314880840,7570,7570,7570,7570,0
20250311,185300,314880840,7570,7570,7570,7570,0
20250311,185200,314880840,7570,7570,7570,7570,0
20250311,185100,314880840,7570,7570,7570,7570,0
20250311,185000,314880840,7570,7570,7570,7570,0
20250311,184900,314880840,7570,7570,7570,7570,0
20250311,184800,314880840,7570,7570,7570,7570,0
20250311,184700,314880840,7570,7570,7570,7570,0
20250311,184600,314880840,7570,7570,7570,7570,0
20250311,184500,314880840,7570,7570,7570,7570,0
20250311,184400,314880840,7570,7570,7570,7570,0
20250311,184300,314880840,7570,7570,7570,7570,0
20250311,184200,314880840,7570,7570,7570,7570,0
20250311,184100,314880840,7570,7570,7570,7570,0
20250311,184000,314880840,7570,7570,7570,7570,0
20250311,183900,314880840,7570,7570,7570,7570,0
20250311,183800,314880840,7570,7570,7570,7570,0
20250311,183700,314880840,7570,7570,7570,7570,0
20250311,183600,314880840,7570,7570,7570,7570,0
20250311,183500,314880840,7570,7570,7570,7570,265
20250311,183400,314880840,7570,7570,7570,7570,0
20250311,183300,314880840,7570,7570,7570,7570,0
20250311,183200,314880840,7570,7570,7570,7570,0
20250311,183100,314880840,7570,7570,7570,7570,0
20250311,183000,314880840,7570,7570,7570,7570,0
20250311,182900,314880840,7570,7570,7570,7570,0
20250311,182800,314880840,7570,7570,7570,7570,0
20250311,182700,314880840,7570,7570,7570,7570,0
20250311,182600,314880840,7570,7570,7570,7570,0
20250311,182500,314880840,7570,7570,7570,7570,0
20250311,182400,314880840,7570,7570,7570,7570,0
20250311,182300,314880840,7570,7570,7570,7570,0
20250311,182200,314880840,7570,7570,7570,7570,0
20250311,182100,314880840,7570,7570,7570,7570,0
20250311,182000,314880840,7570,7570,7570,7570,0
20250311,181900,314880840,7570,7570,7570,7570,0
20250311,181800,314880840,7570,7570,7570,7570,0
20250311,181700,314880840,7570,7570,7570,7570,0
20250311,181600,314880840,7570,7570,7570,7570,0
20250311,181500,314880840,7570,7570,7570,7570,0
20250311,181400,314880840,7570,7570,7570,7570,0
20250311,181300,314880840,7570,7570,7570,7570,0
20250311,181200,314880840,7570,7570,7570,7570,0
20250311,181100,314880840,7570,7570,7570,7570,0
20250311,181000,314880840,7570,7570,7570,7570,0
20250311,180900,314880840,7570,7570,7570,7570,0
20250311,180800,314880840,7570,7570,7570,7570,0
20250311,180700,314880840,7570,7570,7570,7570,0
20250311,180600,314880840,7570,7570,7570,7570,0
20250311,180500,314880840,7570,7570,7570,7570,265
20250311,180400,314880840,7570,7570,7570,7570,0
20250311,180300,314880840,7570,7570,7570,7570,0
20250311,180200,314880840,7570,7570,7570,7570,0
20250311,180100,314880840,7570,7570,7570,7570,0
20250311,180000,314880840,7570,7570,7570,7570,0
20250311,175900,314880840,7570,7570,7570,7570,0
20250311,175800,314880840,7570,7570,7570,7570,0
20250311,175700,314880840,7570,7570,7570,7570,0
20250311,175600,314880840,7570,7570,7570,7570,0
20250311,175500,314880840,7570,7570,7570,7570,0
20250311,175400,314880840,7570,7570,7570,7570,0
20250311,175300,314880840,7570,7570,7570,7570,0
20250311,175200,314880840,7570,7570,7570,7570,0
20250311,175100,314880840,7570,7570,7570,7570,0
20250311,175000,314880840,7570,7570,7570,7570,0
20250311,174900,314880840,7570,7570,7570,7570,0
20250311,174800,314880840,7570,7570,7570,7570,0
20250311,174700,314880840,7570,7570,7570,7570,0
20250311,174600,314880840,7570,7570,7570,7570,0
20250311,174500,314880840,7570,7570,7570,7570,0
20250311,174400,314880840,7570,7570,7570,7570,0
20250311,174300,314880840,7570,7570,7570,7570,0
20250311,174200,314880840,7570,7570,7570,7570,0
20250311,174100,314880840,7570,7570,7570,7570,0
20250311,174000,314880840,7570,7570,7570,7570,0
20250311,173900,314880840,7570,7570,7570,7570,0
20250311,173800,314880840,7570,7570,7570,7570,0
20250311,173700,314880840,7570,7570,7570,7570,0
20250311,173600,314880840,7570,7570,7570,7570,0
20250311,173500,314880840,7570,7570,7570,7570,265
20250311,173400,314880840,7570,7570,7570,7570,0
20250311,173300,314880840,7570,7570,7570,7570,0
20250311,173200,314880840,7570,7570,7570,7570,0
20250311,173100,314880840,7570,7570,7570,7570,0
20250311,173000,314880840,7570,7570,7570,7570,0
20250311,172900,314880840,7570,7570,7570,7570,0
20250311,172800,314880840,7570,7570,7570,7570,0
20250311,172700,314880840,7570,7570,7570,7570,0
20250311,172600,314880840,7570,7570,7570,7570,0
20250311,172500,314880840,7570,7570,7570,7570,0
20250311,172400,314880840,7570,7570,7570,7570,0
20250311,172300,314880840,7570,7570,7570,7570,0
20250311,172200,314880840,7570,7570,7570,7570,0
20250311,172100,314880840,7570,7570,7570,7570,0
20250311,172000,314880840,7570,7570,7570,7570,0
20250311,171900,314880840,7570,7570,7570,7570,0
20250311,171800,314880840,7570,7570,7570,7570,0
20250311,171700,314880840,7570,7570,7570,7570,0
20250311,171600,314880840,7570,7570,7570,7570,0
20250311,171500,314880840,7570,7570,7570,7570,0
20250311,171400,314880840,7570,7570,7570,7570,0
20250311,171300,314880840,7570,7570,7570,7570,0
20250311,171200,314880840,7570,7570,7570,7570,0
20250311,171100,314880840,7570,7570,7570,7570,0
20250311,171000,314880840,7570,7570,7570,7570,0
20250311,170900,314880840,7570,7570,7570,7570,0
20250311,170800,314880840,7570,7570,7570,7570,0
20250311,170700,314880840,7570,7570,7570,7570,0
20250311,170600,314880840,7570,7570,7570,7570,0
20250311,170500,314880840,7570,7570,7570,7570,265
20250311,170400,314880840,7570,7570,7570,7570,0
20250311,170300,314880840,7570,7570,7570,7570,0
20250311,170200,314880840,7570,7570,7570,7570,0
20250311,170100,314880840,7570,7570,7570,7570,0
20250311,170000,314880840,7570,7570,7570,7570,0
20250311,165900,314880840,7570,7570,7570,7570,0
20250311,165800,314880840,7570,7570,7570,7570,0
20250311,165700,314880840,7570,7570,7570,7570,0
20250311,165600,314880840,7570,7570,7570,7570,0
20250311,165500,314880840,7570,7570,7570,7570,0
20250311,165400,314880840,7570,7570,7570,7570,0
20250311,165300,314880840,7570,7570,7570,7570,0
20250311,165200,314880840,7570,7570,7570,7570,0
20250311,165100,314880840,7570,7570,7570,7570,0
20250311,165000,314880840,7570,7570,7570,7570,0
20250311,164900,314880840,7570,7570,7570,7570,0
20250311,164800,314880840,7570,7570,7570,7570,0
20250311,164700,314880840,7570,7570,7570,7570,0
20250311,164600,314880840,7570,7570,7570,7570,0
20250311,164500,314880840,7570,7570,7570,7570,0
20250311,164400,314880840,7570,7570,7570,7570,0
20250311,164300,314880840,7570,7570,7570,7570,0
20250311,164200,314880840,7570,7570,7570,7570,0
20250311,164100,314880840,7570,7570,7570,7570,0
20250311,164000,314880840,7570,7570,7570,7570,0
20250311,163900,314880840,7570,7570,7570,7570,0
20250311,163800,314880840,7570,7570,7570,7570,0
20250311,163700,314880840,7570,7570,7570,7570,0
20250311,163600,314880840,7570,7570,7570,7570,0
20250311,163500,314880840,7570,7570,7570,7570,265
20250311,163400,314880840,7570,7570,7570,7570,0
20250311,163300,314880840,7570,7570,7570,7570,0
20250311,163200,314880840,7570,7570,7570,7570,0
20250311,163100,314880840,7570,7570,7570,7570,0
20250311,163000,314880840,7570,7570,7570,7570,0
20250311,162900,314880840,7570,7570,7570,7570,0
20250311,162800,314880840,7570,7570,7570,7570,0
20250311,162700,314880840,7570,7570,7570,7570,0
20250311,162600,314880840,7570,7570,7570,7570,0
20250311,162500,314880840,7570,7570,7570,7570,0
20250311,162400,314880840,7570,7570,7570,7570,0
20250311,162300,314880840,7570,7570,7570,7570,0
20250311,162200,314880840,7570,7570,7570,7570,0
20250311,162100,314880840,7570,7570,7570,7570,0
20250311,162000,314880840,7570,7570,7570,7570,0
20250311,161900,314880840,7570,7570,7570,7570,0
20250311,161800,314880840,7570,7570,7570,7570,0
20250311,161700,314880840,7570,7570,7570,7570,0
20250311,161600,314880840,7570,7570,7570,7570,0
20250311,161500,314880840,7570,7570,7570,7570,0
20250311,161400,314880840,7570,7570,7570,7570,0
20250311,161300,314880840,7570,7570,7570,7570,0
20250311,161200,314880840,7570,7570,7570,7570,0
20250311,161100,314880840,7570,7570,7570,7570,0
20250311,161000,314880840,7570,7570,7570,7570,0
20250311,160900,314880840,7570,7570,7570,7570,0
20250311,160800,314880840,7570,7570,7570,7570,0
20250311,160700,314880840,7570,7570,7570,7570,0
20250311,160600,314880840,7570,7570,7570,7570,0
20250311,160500,314880840,7570,7570,7570,7570,265
20250311,160400,314880840,7570,7570,7570,7570,0
20250311,160300,314880840,7570,7570,7570,7570,0
20250311,160200,314880840,7570,7570,7570,7570,0
20250311,160100,314880840,7570,7570,7570,7570,0
20250311,160000,314880840,7570,7570,7570,7570,0
20250311,155900,314880840,7570,7570,7570,7570,0
20250311,155800,314880840,7570,7570,7570,7570,0
20250311,155700,314880840,7570,7570,7570,7570,0
20250311,155600,314880840,7570,7570,7570,7570,0
20250311,155500,314880840,7570,7570,7570,7570,0
20250311,155400,314880840,7570,7570,7570,7570,0
20250311,155300,314880840,7570,7570,7570,7570,0
20250311,155200,314880840,7570,7570,7570,7570,0
20250311,155100,314880840,7570,7570,7570,7570,0
20250311,155000,314880840,7570,7570,7570,7570,0
20250311,154900,314880840,7570,7570,7570,7570,0
20250311,154800,314880840,7570,7570,7570,7570,0
20250311,154700,314880840,7570,7570,7570,7570,0
20250311,154600,314880840,7570,7570,7570,7570,0
20250311,154500,314880840,7570,7570,7570,7570,0
20250311,154400,314880840,7570,7570,7570,7570,0
20250311,154300,314880840,7570,7570,7570,7570,0
20250311,154200,314880840,7570,7570,7570,7570,0
20250311,154100,314880840,7570,7570,7570,7570,0
20250311,154000,314880840,7570,7570,7570,7570,0
20250311,153900,314880840,7570,7570,7570,7570,0
20250311,153800,314880840,7570,7570,7570,7570,0
20250311,153700,314880840,7570,7570,7570,7570,0
20250311,153600,314880840,7570,7570,7570,7570,0
20250311,153500,314880840,7570,7570,7570,7570,265
20250311,153400,314880840,7570,7570,7570,7570,0
20250311,153300,314880840,7570,7570,7570,7570,0
20250311,153200,314880840,7570,7570,7570,7570,0
20250311,153100,314880840,7570,7570,7570,7570,0
20250311,153000,314880840,7570,7570,7570,7570,265
20250311,152900,312874790,7530,7530,7530,7530,0
20250311,152800,312874790,7530,7530,7530,7530,0
20250311,152700,312874790,7530,7530,7530,7530,0
20250311,152600,312874790,7530,7530,7530,7530,0
20250311,152500,312874790,7530,7530,7530,7530,0
20250311,152400,312874790,7530,7530,7530,7530,0
20250311,152300,312874790,7530,7530,7530,7530,0
20250311,152200,312874790,7530,7530,7530,7530,0
20250311,152100,312874790,7530,7530,7530,7530,0
20250311,152000,312874790,7530,7530,7530,7530,0
20250311,151900,312874790,7530,7530,7530,7530,2
20250311,151800,312859730,7530,7530,7530,7510,204
20250311,151700,311326610,7500,7540,7540,7500,826
20250311,151600,305123770,7540,7540,7540,7520,167
20250311,151500,303867590,7540,7540,7540,7540,0
20250311,151400,303867590,7540,7540,7540,7540,0
20250311,151300,303867590,7540,7510,7540,7510,735
20250311,151200,298345910,7510,7530,7530,7510,114
20250311,151100,297488190,7540,7540,7540,7540,45
20250311,151000,297148890,7530,7530,7530,7530,126
20250311,150900,296200110,7530,7530,7530,7530,0
20250311,150800,296200110,7530,7520,7540,7520,6
20250311,150700,296154950,7520,7520,7520,7520,100
20250311,150600,295402950,7520,7520,7520,7520,1
20250311,150500,295395430,7540,7540,7540,7540,0
20250311,150400,295395430,7540,7540,7540,7540,174
20250311,150300,294083470,7540,7540,7540,7540,0
20250311,150200,294083470,7540,7540,7540,7540,0
20250311,150100,294083470,7540,7540,7540,7540,0
20250311,150000,294083470,7540,7540,7540,7540,0
20250311,145900,294083470,7540,7540,7540,7540,67
20250311,145800,293578290,7540,7540,7540,7540,1
20250311,145700,293570750,7530,7530,7530,7530,100
20250311,145600,292817750,7540,7540,7540,7540,0
20250311,145500,292817750,7540,7540,7540,7540,100
20250311,145400,292063750,7540,7520,7540,7520,49
20250311,145300,291695210,7540,7520,7540,7520,5
20250311,145200,291657590,7520,7520,7520,7520,31
20250311,145100,291424470,7540,7540,7540,7540,0
20250311,145000,291424470,7540,7540,7540,7540,0
20250311,144900,291424470,7540,7540,7540,7540,0
20250311,144800,291424470,7540,7540,7540,7540,0
20250311,144700,291424470,7540,7540,7540,7540,1
20250311,144600,291416930,7530,7530,7530,7530,490
20250311,144500,287727230,7530,7530,7530,7530,0
20250311,144400,287727230,7530,7540,7540,7530,12
20250311,144300,287636850,7540,7540,7540,7540,19
20250311,144200,287493590,7530,7530,7530,7530,0
20250311,144100,287493590,7530,7530,7530,7530,50
20250311,144000,287117090,7540,7540,7540,7540,0
20250311,143900,287117090,7540,7530,7540,7530,208
20250311,143800,285550180,7530,7530,7530,7530,59
20250311,143700,285105910,7540,7540,7540,7540,0
20250311,143600,285105910,7540,7540,7540,7540,0
20250311,143500,285105910,7540,7540,7540,7540,0
20250311,143400,285105910,7540,7540,7540,7540,2
20250311,143300,285090830,7540,7540,7540,7540,1
20250311,143200,285083290,7540,7540,7540,7540,0
20250311,143100,285083290,7540,7540,7540,7540,5
20250311,143000,285045590,7540,7540,7540,7540,25
20250311,142900,284857090,7540,7540,7540,7540,1
20250311,142800,284849550,7550,7550,7550,7550,0
20250311,142700,284849550,7550,7550,7550,7550,0
20250311,142600,284849550,7550,7550,7550,7550,0
20250311,142500,284849550,7550,7550,7550,7550,0
20250311,142400,284849550,7550,7550,7550,7550,0
20250311,142300,284849550,7550,7550,7550,7550,0
20250311,142200,284849550,7550,7530,7550,7530,241
20250311,142100,283033800,7530,7530,7530,7530,0
20250311,142000,283033800,7530,7530,7530,7530,0
20250311,141900,283033800,7530,7530,7530,7530,100
20250311,141800,282280800,7540,7540,7540,7540,0
20250311,141700,282280800,7540,7540,7540,7540,0
20250311,141600,282280800,7540,7540,7540,7540,0
20250311,141500,282280800,7540,7540,7540,7540,0
20250311,141400,282280800,7540,7540,7540,7540,1
20250311,141300,282273260,7500,7500,7500,7500,622
20250311,141200,277608260,7500,7500,7500,7500,0
20250311,141100,277608260,7500,7510,7510,7500,250
20250311,141000,275731830,7540,7540,7540,7540,0
20250311,140900,275731830,7540,7540,7540,7540,0
20250311,140800,275731830,7540,7540,7540,7540,0
20250311,140700,275731830,7540,7540,7540,7540,0
20250311,140600,275731830,7540,7540,7540,7540,0
20250311,140500,275731830,7540,7510,7540,7510,46
20250311,140400,275386340,7540,7540,7540,7540,0
20250311,140300,275386340,7540,7540,7540,7540,0
20250311,140200,275386340,7540,7540,7540,7540,1
20250311,140100,275378800,7520,7520,7520,7520,0
20250311,140000,275378800,7520,7520,7520,7520,0
20250311,135900,275378800,7520,7520,7520,7520,0
20250311,135800,275378800,7520,7520,7520,7520,155
20250311,135700,274213200,7520,7520,7520,7520,0
20250311,135600,274213200,7520,7520,7520,7520,1
20250311,135500,274205680,7510,7510,7510,7510,100
20250311,135400,273454680,7520,7520,7520,7520,19
20250311,135300,273311800,7540,7540,7540,7540,0
20250311,135200,273311800,7540,7540,7540,7540,0
20250311,135100,273311800,7540,7540,7540,7540,0
20250311,135000,273311800,7540,7540,7540,7540,0
20250311,134900,273311800,7540,7540,7540,7540,0
20250311,134800,273311800,7540,7540,7540,7540,0
20250311,134700,273311800,7540,7540,7540,7540,0
20250311,134600,273311800,7540,7540,7540,7540,0
20250311,134500,273311800,7540,7540,7540,7540,0
20250311,134400,273311800,7540,7540,7540,7540,0
20250311,134300,273311800,7540,7540,7540,7540,0
20250311,134200,273311800,7540,7540,7540,7540,0
20250311,134100,273311800,7540,7540,7540,7540,0
20250311,134000,273311800,7540,7540,7540,7540,3
20250311,133900,273289180,7540,7540,7540,7540,20
20250311,133800,273138380,7540,7540,7540,7540,0
20250311,133700,273138380,7540,7540,7540,7540,12
20250311,133600,273047900,7540,7540,7540,7540,0
20250311,133500,273047900,7540,7540,7540,7540,19
20250311,133400,272904640,7540,7540,7540,7540,0
20250311,133300,272904640,7540,7540,7540,7540,0
20250311,133200,272904640,7540,7540,7540,7540,0
20250311,133100,272904640,7540,7540,7540,7540,0
20250311,133000,272904640,7540,7540,7540,7540,0
20250311,132900,272904640,7540,7540,7540,7540,0
20250311,132800,272904640,7540,7540,7540,7540,0
20250311,132700,272904640,7540,7540,7540,7540,7
20250311,132600,272851860,7540,7540,7540,7540,1
20250311,132500,272844320,7530,7530,7530,7530,0
20250311,132400,272844320,7530,7530,7530,7530,0
20250311,132300,272844320,7530,7530,7530,7530,169
20250311,132200,271571750,7530,7530,7530,7530,0
20250311,132100,271571750,7530,7530,7530,7530,0
20250311,132000,271571750,7530,7530,7530,7530,0
20250311,131900,271571750,7530,7530,7530,7530,0
20250311,131800,271571750,7530,7530,7530,7530,0
20250311,131700,271571750,7530,7530,7530,7530,1
20250311,131600,271564220,7490,7490,7490,7490,0
20250311,131500,271564220,7490,7490,7490,7490,16
20250311,131400,271444380,7530,7530,7530,7530,1
20250311,131300,271436850,7490,7510,7510,7490,699
20250311,131200,266197210,7530,7530,7530,7530,0
20250311,131100,266197210,7530,7530,7530,7530,0
20250311,131000,266197210,7530,7530,7530,7530,0
20250311,130900,266197210,7530,7530,7530,7530,0
20250311,130800,266197210,7530,7530,7530,7530,0
20250311,130700,266197210,7530,7530,7530,7530,0
20250311,130600,266197210,7530,7530,7530,7530,17
20250311,130500,266069200,7530,7530,7530,7530,0
20250311,130400,266069200,7530,7530,7530,7530,1
20250311,130300,266061670,7520,7520,7520,7520,0
20250311,130200,266061670,7520,7520,7520,7520,0
20250311,130100,266061670,7520,7520,7520,7520,0
20250311,130000,266061670,7520,7510,7520,7510,102
20250311,125900,265295640,7510,7510,7510,7510,1
20250311,125800,265288130,7510,7510,7510,7510,500
20250311,125700,261533130,7510,7510,7510,7510,0
20250311,125600,261533130,7510,7510,7510,7510,0
20250311,125500,261533130,7510,7510,7510,7510,0
20250311,125400,261533130,7510,7510,7510,7510,0
20250311,125300,261533130,7510,7510,7510,7510,0
20250311,125200,261533130,7510,7510,7510,7510,0
20250311,125100,261533130,7510,7510,7510,7510,29
20250311,125000,261315340,7510,7510,7510,7510,1
20250311,124900,261307830,7470,7470,7470,7470,0
20250311,124800,261307830,7470,7470,7470,7470,35
20250311,124700,261046380,7510,7510,7510,7510,0
20250311,124600,261046380,7510,7510,7510,7510,0
20250311,124500,261046380,7510,7510,7510,7510,0
20250311,124400,261046380,7510,7510,7510,7510,0
20250311,124300,261046380,7510,7470,7510,7470,4
20250311,124200,261016460,7470,7470,7470,7470,0
20250311,124100,261016460,7470,7470,7470,7470,0
20250311,124000,261016460,7470,7490,7490,7470,60
20250311,123900,260568240,7520,7520,7520,7520,0
20250311,123800,260568240,7520,7520,7520,7520,0
20250311,123700,260568240,7520,7490,7520,7490,11
20250311,123600,260485820,7510,7510,7510,7510,0
20250311,123500,260485820,7510,7510,7510,7510,4
20250311,123400,260455780,7510,7510,7510,7510,0
20250311,123300,260455780,7510,7510,7510,7510,0
20250311,123200,260455780,7510,7510,7510,7510,0
20250311,123100,260455780,7510,7510,7510,7510,1
20250311,123000,260448270,7500,7500,7500,7500,0
20250311,122900,260448270,7500,7500,7500,7500,0
20250311,122800,260448270,7500,7500,7500,7500,0
20250311,122700,260448270,7500,7500,7500,7500,674
20250311,122600,255393270,7500,7500,7500,7500,0
20250311,122500,255393270,7500,7500,7500,7500,0
20250311,122400,255393270,7500,7500,7500,7500,10
20250311,122300,255318270,7500,7490,7500,7490,5
20250311,122200,255280810,7490,7490,7490,7490,0
20250311,122100,255280810,7490,7490,7490,7490,0
20250311,122000,255280810,7490,7490,7490,7490,100
20250311,121900,254531810,7500,7490,7500,7490,188
20250311,121800,253121820,7490,7495,7495,7490,180
20250311,121700,251772970,7500,7500,7500,7500,0
20250311,121600,251772970,7500,7500,7500,7500,0
20250311,121500,251772970,7500,7500,7500,7500,0
20250311,121400,251772970,7500,7500,7500,7500,0
20250311,121300,251772970,7500,7490,7500,7490,32
20250311,121200,251532990,7490,7490,7490,7490,100
20250311,121100,250783990,7490,7490,7490,7490,19
20250311,121000,250641680,7490,7490,7490,7490,0
20250311,120900,250641680,7490,7490,7490,7490,0
20250311,120800,250641680,7490,7490,7490,7490,0
20250311,120700,250641680,7490,7490,7490,7490,0
20250311,120600,250641680,7490,7490,7490,7490,1
20250311,120500,250634190,7480,7480,7480,7480,44
20250311,120400,250305070,7480,7480,7480,7480,89
20250311,120300,249639350,7490,7490,7490,7490,0
20250311,120200,249639350,7490,7490,7490,7490,0
20250311,120100,249639350,7490,7490,7490,7490,0
20250311,120000,249639350,7490,7490,7490,7490,0
20250311,115900,249639350,7490,7490,7490,7490,0
20250311,115800,249639350,7490,7490,7490,7490,0
20250311,115700,249639350,7490,7490,7490,7490,0
20250311,115600,249639350,7490,7490,7490,7490,0
20250311,115500,249639350,7490,7490,7490,7490,1
20250311,115400,249631860,7450,7450,7450,7450,95
20250311,115300,248924110,7450,7450,7450,7450,2
20250311,115200,248909210,7490,7490,7490,7490,1
20250311,115100,248901720,7480,7470,7480,7470,341
20250311,115000,246354440,7470,7470,7470,7470,190
20250311,114900,244935140,7460,7460,7460,7460,0
20250311,114800,244935140,7460,7460,7460,7460,0
20250311,114700,244935140,7460,7460,7460,7460,0
20250311,114600,244935140,7460,7440,7460,7440,58
20250311,114500,244502520,7430,7430,7430,7430,0
20250311,114400,244502520,7430,7430,7430,7430,0
20250311,114300,244502520,7430,7430,7430,7430,0
20250311,114200,244502520,7430,7440,7440,7430,161
20250311,114100,243305080,7460,7460,7460,7460,1
20250311,114000,243297620,7460,7460,7460,7460,0
20250311,113900,243297620,7460,7460,7460,7460,0
20250311,113800,243297620,7460,7460,7460,7460,110
20250311,113700,242477020,7460,7460,7460,7460,0
20250311,113600,242477020,7460,7460,7460,7460,0
20250311,113500,242477020,7460,7460,7460,7460,0
20250311,113400,242477020,7460,7460,7460,7460,0
20250311,113300,242477020,7460,7460,7460,7460,0
20250311,113200,242477020,7460,7460,7460,7460,100
20250311,113100,241731020,7460,7460,7460,7460,1
20250311,113000,241723560,7450,7450,7450,7450,5
20250311,112900,241686310,7460,7460,7460,7460,1
20250311,112800,241678850,7460,7460,7460,7460,0
20250311,112700,241678850,7460,7460,7460,7460,0
20250311,112600,241678850,7460,7460,7460,7460,0
20250311,112500,241678850,7460,7460,7460,7460,0
20250311,112400,241678850,7460,7460,7460,7460,0
20250311,112300,241678850,7460,7460,7460,7460,0
20250311,112200,241678850,7460,7460,7460,7460,7
20250311,112100,241626630,7460,7460,7460,7460,5
20250311,112000,241589330,7460,7460,7460,7460,0
20250311,111900,241589330,7460,7460,7460,7460,1
20250311,111800,241581870,7450,7450,7450,7450,0
20250311,111700,241581870,7450,7440,7450,7440,188
20250311,111600,240181280,7430,7420,7430,7420,688
20250311,111500,235069500,7420,7390,7420,7390,4
20250311,111400,235039910,7390,7400,7400,7390,890
20250311,111300,228461830,7420,7420,7420,7420,0
20250311,111200,228461830,7420,7420,7420,7420,120
20250311,111100,227571430,7400,7400,7400,7400,128
20250311,111000,226624230,7400,7400,7400,7400,0
20250311,110900,226624230,7400,7420,7420,7400,101
20250311,110800,225876810,7410,7410,7410,7410,96
20250311,110700,225165450,7410,7410,7410,7410,0
20250311,110600,225165450,7410,7410,7410,7410,0
20250311,110500,225165450,7410,7410,7410,7410,0
20250311,110400,225165450,7410,7410,7410,7410,0
20250311,110300,225165450,7410,7410,7410,7410,72
20250311,110200,224631930,7400,7400,7400,7400,0
20250311,110100,224631930,7400,7400,7400,7400,2
20250311,110000,224617130,7400,7400,7400,7400,0
20250311,105900,224617130,7400,7400,7400,7400,1
20250311,105800,224609730,7420,7420,7420,7420,0
20250311,105700,224609730,7420,7420,7420,7420,0
20250311,105600,224609730,7420,7420,7420,7420,0
20250311,105500,224609730,7420,7420,7420,7420,151
20250311,105400,223489310,7420,7420,7420,7420,0
20250311,105300,223489310,7420,7420,7420,7420,0
20250311,105200,223489310,7420,7420,7420,7420,0
20250311,105100,223489310,7420,7420,7420,7420,0
20250311,105000,223489310,7420,7420,7420,7420,0
20250311,104900,223489310,7420,7420,7420,7420,1
20250311,104800,223481890,7380,7380,7380,7380,0
20250311,104700,223481890,7380,7400,7400,7380,448
20250311,104600,220172610,7380,7380,7380,7380,0
20250311,104500,220172610,7380,7380,7380,7380,0
20250311,104400,220172610,7380,7380,7380,7380,75
20250311,104300,219619110,7420,7420,7420,7420,1
20250311,104200,219611690,7410,7400,7410,7400,1137
20250311,104100,211195020,7410,7410,7410,7410,0
20250311,104000,211195020,7410,7410,7410,7410,0
20250311,103900,211195020,7410,7410,7410,7410,100
20250311,103800,210454020,7410,7380,7410,7380,4
20250311,103700,210424470,7380,7380,7380,7380,22
20250311,103600,210262110,7400,7400,7400,7400,181
20250311,103500,208922710,7410,7410,7410,7410,1
20250311,103400,208915300,7400,7400,7400,7400,315
20250311,103300,206584300,7390,7390,7390,7390,400
20250311,103200,203628300,7400,7380,7400,7380,70
20250311,103100,203110740,7400,7400,7400,7400,88
20250311,103000,202459540,7400,7400,7400,7400,186
20250311,102900,201083140,7400,7370,7400,7370,4
20250311,102800,201053630,7360,7360,7360,7360,18
20250311,102700,200921150,7360,7400,7400,7360,243
20250311,102600,199122990,7360,7360,7360,7360,0
20250311,102500,199122990,7360,7370,7370,7360,690
20250311,102400,194044490,7360,7370,7400,7360,122
20250311,102300,193145580,7370,7370,7370,7370,0
20250311,102200,193145580,7370,7400,7400,7370,550
20250311,102100,189090580,7400,7400,7400,7400,60
20250311,102000,188646580,7410,7410,7410,7410,1
20250311,101900,188639170,7360,7410,7410,7350,5629
20250311,101800,147194830,7400,7420,7420,7400,3518
20250311,101700,121112280,7470,7470,7470,7470,0
20250311,101600,121112280,7470,7470,7470,7470,5
20250311,101500,121074930,7470,7440,7470,7430,1139
20250311,101400,112611660,7470,7440,7470,7440,5
20250311,101300,112574430,7440,7440,7440,7440,0
20250311,101200,112574430,7440,7440,7440,7440,0
20250311,101100,112574430,7440,7440,7440,7430,125
20250311,101000,111645180,7470,7470,7470,7470,1
20250311,100900,111637710,7430,7430,7430,7430,0
20250311,100800,111637710,7430,7430,7430,7430,0
20250311,100700,111637710,7430,7430,7430,7430,0
20250311,100600,111637710,7430,7430,7430,7430,200
20250311,100500,110151710,7470,7450,7470,7450,21
20250311,100400,109995240,7450,7450,7450,7450,10
20250311,100300,109920740,7450,7450,7450,7450,130
20250311,100200,108952240,7470,7470,7470,7470,10
20250311,100100,108877540,7430,7430,7430,7430,162
20250311,100000,107673880,7430,7430,7430,7430,50
20250311,095900,107302380,7470,7470,7470,7470,0
20250311,095800,107302380,7470,7430,7470,7430,96
20250311,095700,106589060,7440,7430,7440,7420,518
20250311,095600,102743590,7430,7430,7430,7430,60
20250311,095500,102297790,7460,7460,7460,7460,0
20250311,095400,102297790,7460,7460,7460,7460,1
20250311,095300,102290330,7470,7470,7470,7470,0
20250311,095200,102290330,7470,7470,7470,7470,0
20250311,095100,102290330,7470,7470,7470,7470,0
20250311,095000,102290330,7470,7470,7470,7470,0
20250311,094900,102290330,7470,7440,7470,7430,1037
20250311,094800,94583940,7440,7440,7440,7440,0
20250311,094700,94583940,7440,7460,7460,7440,609
20250311,094600,90050770,7490,7490,7490,7490,0
20250311,094500,90050770,7490,7490,7490,7490,20
20250311,094400,89900970,7500,7500,7500,7500,0
20250311,094300,89900970,7500,7470,7500,7440,828
20250311,094200,83728430,7510,7510,7510,7510,0
20250311,094100,83728430,7510,7510,7510,7510,1
20250311,094000,83720920,7470,7490,7490,7470,312
20250311,093900,81385460,7510,7510,7510,7510,0
20250311,093800,81385460,7510,7510,7510,7510,29
20250311,093700,81167670,7510,7490,7510,7490,26
20250311,093600,80972810,7510,7510,7510,7510,0
20250311,093500,80972810,7510,7510,7510,7510,0
20250311,093400,80972810,7510,7510,7510,7510,0
20250311,093300,80972810,7510,7510,7510,7510,1
20250311,093200,80965300,7470,7470,7470,7470,100
20250311,093100,80218300,7470,7470,7470,7470,0
20250311,093000,80218300,7470,7470,7470,7470,0
20250311,092900,80218300,7470,7470,7470,7470,3
20250311,092800,80195890,7460,7460,7460,7460,0
20250311,092700,80195890,7460,7510,7510,7460,47
20250311,092600,79845110,7460,7460,7460,7460,100
20250311,092500,79099110,7460,7470,7470,7460,118
20250311,092400,78218660,7520,7520,7520,7520,0
20250311,092300,78218660,7520,7520,7520,7520,12
20250311,092200,78128420,7520,7520,7520,7460,3
20250311,092100,78105920,7470,7470,7470,7470,37
20250311,092000,77829530,7480,7480,7480,7480,1
20250311,091900,77822050,7540,7540,7540,7540,0
20250311,091800,77822050,7540,7540,7540,7540,0
20250311,091700,77822050,7540,7540,7540,7540,0
20250311,091600,77822050,7540,7540,7540,7540,0
20250311,091500,77822050,7540,7540,7540,7540,0
20250311,091400,77822050,7540,7490,7540,7490,2
20250311,091300,77807020,7490,7490,7490,7490,0
20250311,091200,77807020,7490,7490,7490,7490,0
20250311,091100,77807020,7490,7490,7490,7490,0
20250311,091000,77807020,7490,7490,7490,7490,1
20250311,090900,77799530,7490,7540,7540,7490,1537
20250311,090800,66271150,7580,7600,7600,7580,205
20250311,090700,64716150,7600,7540,7600,7500,5890
20250311,090600,20527890,7500,7530,7530,7500,1583
20250311,090500,8655360,7510,7480,7520,7480,117
20250311,090400,7777360,7470,7470,7470,7470,0
20250311,090300,7777360,7470,7410,7470,7410,149
20250311,090200,6671790,7420,7430,7430,7420,115
20250311,090100,5818350,7440,7490,7490,7440,24
20250311,090000,5639240,7490,7410,7560,7410,761
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203500 314880840 7570 7570 7570 7570 265
3 20250311 203400 314880840 7570 7570 7570 7570 0
4 20250311 203300 314880840 7570 7570 7570 7570 0
5 20250311 203200 314880840 7570 7570 7570 7570 0
6 20250311 203100 314880840 7570 7570 7570 7570 0
7 20250311 203000 314880840 7570 7570 7570 7570 0
8 20250311 202900 314880840 7570 7570 7570 7570 0
9 20250311 202800 314880840 7570 7570 7570 7570 0
10 20250311 202700 314880840 7570 7570 7570 7570 0
11 20250311 202600 314880840 7570 7570 7570 7570 0
12 20250311 202500 314880840 7570 7570 7570 7570 0
13 20250311 202400 314880840 7570 7570 7570 7570 0
14 20250311 202300 314880840 7570 7570 7570 7570 0
15 20250311 202200 314880840 7570 7570 7570 7570 0
16 20250311 202100 314880840 7570 7570 7570 7570 0
17 20250311 202000 314880840 7570 7570 7570 7570 0
18 20250311 201900 314880840 7570 7570 7570 7570 0
19 20250311 201800 314880840 7570 7570 7570 7570 0
20 20250311 201700 314880840 7570 7570 7570 7570 0
21 20250311 201600 314880840 7570 7570 7570 7570 0
22 20250311 201500 314880840 7570 7570 7570 7570 0
23 20250311 201400 314880840 7570 7570 7570 7570 0
24 20250311 201300 314880840 7570 7570 7570 7570 0
25 20250311 201200 314880840 7570 7570 7570 7570 0
26 20250311 201100 314880840 7570 7570 7570 7570 0
27 20250311 201000 314880840 7570 7570 7570 7570 0
28 20250311 200900 314880840 7570 7570 7570 7570 0
29 20250311 200800 314880840 7570 7570 7570 7570 0
30 20250311 200700 314880840 7570 7570 7570 7570 0
31 20250311 200600 314880840 7570 7570 7570 7570 0
32 20250311 200500 314880840 7570 7570 7570 7570 265
33 20250311 200400 314880840 7570 7570 7570 7570 0
34 20250311 200300 314880840 7570 7570 7570 7570 0
35 20250311 200200 314880840 7570 7570 7570 7570 0
36 20250311 200100 314880840 7570 7570 7570 7570 0
37 20250311 200000 314880840 7570 7570 7570 7570 0
38 20250311 195900 314880840 7570 7570 7570 7570 0
39 20250311 195800 314880840 7570 7570 7570 7570 0
40 20250311 195700 314880840 7570 7570 7570 7570 0
41 20250311 195600 314880840 7570 7570 7570 7570 0
42 20250311 195500 314880840 7570 7570 7570 7570 0
43 20250311 195400 314880840 7570 7570 7570 7570 0
44 20250311 195300 314880840 7570 7570 7570 7570 0
45 20250311 195200 314880840 7570 7570 7570 7570 0
46 20250311 195100 314880840 7570 7570 7570 7570 0
47 20250311 195000 314880840 7570 7570 7570 7570 0
48 20250311 194900 314880840 7570 7570 7570 7570 0
49 20250311 194800 314880840 7570 7570 7570 7570 0
50 20250311 194700 314880840 7570 7570 7570 7570 0
51 20250311 194600 314880840 7570 7570 7570 7570 0
52 20250311 194500 314880840 7570 7570 7570 7570 0
53 20250311 194400 314880840 7570 7570 7570 7570 0
54 20250311 194300 314880840 7570 7570 7570 7570 0
55 20250311 194200 314880840 7570 7570 7570 7570 0
56 20250311 194100 314880840 7570 7570 7570 7570 0
57 20250311 194000 314880840 7570 7570 7570 7570 0
58 20250311 193900 314880840 7570 7570 7570 7570 0
59 20250311 193800 314880840 7570 7570 7570 7570 0
60 20250311 193700 314880840 7570 7570 7570 7570 0
61 20250311 193600 314880840 7570 7570 7570 7570 0
62 20250311 193500 314880840 7570 7570 7570 7570 265
63 20250311 193400 314880840 7570 7570 7570 7570 0
64 20250311 193300 314880840 7570 7570 7570 7570 0
65 20250311 193200 314880840 7570 7570 7570 7570 0
66 20250311 193100 314880840 7570 7570 7570 7570 0
67 20250311 193000 314880840 7570 7570 7570 7570 0
68 20250311 192900 314880840 7570 7570 7570 7570 0
69 20250311 192800 314880840 7570 7570 7570 7570 0
70 20250311 192700 314880840 7570 7570 7570 7570 0
71 20250311 192600 314880840 7570 7570 7570 7570 0
72 20250311 192500 314880840 7570 7570 7570 7570 0
73 20250311 192400 314880840 7570 7570 7570 7570 0
74 20250311 192300 314880840 7570 7570 7570 7570 0
75 20250311 192200 314880840 7570 7570 7570 7570 0
76 20250311 192100 314880840 7570 7570 7570 7570 0
77 20250311 192000 314880840 7570 7570 7570 7570 0
78 20250311 191900 314880840 7570 7570 7570 7570 0
79 20250311 191800 314880840 7570 7570 7570 7570 0
80 20250311 191700 314880840 7570 7570 7570 7570 0
81 20250311 191600 314880840 7570 7570 7570 7570 0
82 20250311 191500 314880840 7570 7570 7570 7570 0
83 20250311 191400 314880840 7570 7570 7570 7570 0
84 20250311 191300 314880840 7570 7570 7570 7570 0
85 20250311 191200 314880840 7570 7570 7570 7570 0
86 20250311 191100 314880840 7570 7570 7570 7570 0
87 20250311 191000 314880840 7570 7570 7570 7570 0
88 20250311 190900 314880840 7570 7570 7570 7570 0
89 20250311 190800 314880840 7570 7570 7570 7570 0
90 20250311 190700 314880840 7570 7570 7570 7570 0
91 20250311 190600 314880840 7570 7570 7570 7570 0
92 20250311 190500 314880840 7570 7570 7570 7570 265
93 20250311 190400 314880840 7570 7570 7570 7570 0
94 20250311 190300 314880840 7570 7570 7570 7570 0
95 20250311 190200 314880840 7570 7570 7570 7570 0
96 20250311 190100 314880840 7570 7570 7570 7570 0
97 20250311 190000 314880840 7570 7570 7570 7570 0
98 20250311 185900 314880840 7570 7570 7570 7570 0
99 20250311 185800 314880840 7570 7570 7570 7570 0
100 20250311 185700 314880840 7570 7570 7570 7570 0
101 20250311 185600 314880840 7570 7570 7570 7570 0
102 20250311 185500 314880840 7570 7570 7570 7570 0
103 20250311 185400 314880840 7570 7570 7570 7570 0
104 20250311 185300 314880840 7570 7570 7570 7570 0
105 20250311 185200 314880840 7570 7570 7570 7570 0
106 20250311 185100 314880840 7570 7570 7570 7570 0
107 20250311 185000 314880840 7570 7570 7570 7570 0
108 20250311 184900 314880840 7570 7570 7570 7570 0
109 20250311 184800 314880840 7570 7570 7570 7570 0
110 20250311 184700 314880840 7570 7570 7570 7570 0
111 20250311 184600 314880840 7570 7570 7570 7570 0
112 20250311 184500 314880840 7570 7570 7570 7570 0
113 20250311 184400 314880840 7570 7570 7570 7570 0
114 20250311 184300 314880840 7570 7570 7570 7570 0
115 20250311 184200 314880840 7570 7570 7570 7570 0
116 20250311 184100 314880840 7570 7570 7570 7570 0
117 20250311 184000 314880840 7570 7570 7570 7570 0
118 20250311 183900 314880840 7570 7570 7570 7570 0
119 20250311 183800 314880840 7570 7570 7570 7570 0
120 20250311 183700 314880840 7570 7570 7570 7570 0
121 20250311 183600 314880840 7570 7570 7570 7570 0
122 20250311 183500 314880840 7570 7570 7570 7570 265
123 20250311 183400 314880840 7570 7570 7570 7570 0
124 20250311 183300 314880840 7570 7570 7570 7570 0
125 20250311 183200 314880840 7570 7570 7570 7570 0
126 20250311 183100 314880840 7570 7570 7570 7570 0
127 20250311 183000 314880840 7570 7570 7570 7570 0
128 20250311 182900 314880840 7570 7570 7570 7570 0
129 20250311 182800 314880840 7570 7570 7570 7570 0
130 20250311 182700 314880840 7570 7570 7570 7570 0
131 20250311 182600 314880840 7570 7570 7570 7570 0
132 20250311 182500 314880840 7570 7570 7570 7570 0
133 20250311 182400 314880840 7570 7570 7570 7570 0
134 20250311 182300 314880840 7570 7570 7570 7570 0
135 20250311 182200 314880840 7570 7570 7570 7570 0
136 20250311 182100 314880840 7570 7570 7570 7570 0
137 20250311 182000 314880840 7570 7570 7570 7570 0
138 20250311 181900 314880840 7570 7570 7570 7570 0
139 20250311 181800 314880840 7570 7570 7570 7570 0
140 20250311 181700 314880840 7570 7570 7570 7570 0
141 20250311 181600 314880840 7570 7570 7570 7570 0
142 20250311 181500 314880840 7570 7570 7570 7570 0
143 20250311 181400 314880840 7570 7570 7570 7570 0
144 20250311 181300 314880840 7570 7570 7570 7570 0
145 20250311 181200 314880840 7570 7570 7570 7570 0
146 20250311 181100 314880840 7570 7570 7570 7570 0
147 20250311 181000 314880840 7570 7570 7570 7570 0
148 20250311 180900 314880840 7570 7570 7570 7570 0
149 20250311 180800 314880840 7570 7570 7570 7570 0
150 20250311 180700 314880840 7570 7570 7570 7570 0
151 20250311 180600 314880840 7570 7570 7570 7570 0
152 20250311 180500 314880840 7570 7570 7570 7570 265
153 20250311 180400 314880840 7570 7570 7570 7570 0
154 20250311 180300 314880840 7570 7570 7570 7570 0
155 20250311 180200 314880840 7570 7570 7570 7570 0
156 20250311 180100 314880840 7570 7570 7570 7570 0
157 20250311 180000 314880840 7570 7570 7570 7570 0
158 20250311 175900 314880840 7570 7570 7570 7570 0
159 20250311 175800 314880840 7570 7570 7570 7570 0
160 20250311 175700 314880840 7570 7570 7570 7570 0
161 20250311 175600 314880840 7570 7570 7570 7570 0
162 20250311 175500 314880840 7570 7570 7570 7570 0
163 20250311 175400 314880840 7570 7570 7570 7570 0
164 20250311 175300 314880840 7570 7570 7570 7570 0
165 20250311 175200 314880840 7570 7570 7570 7570 0
166 20250311 175100 314880840 7570 7570 7570 7570 0
167 20250311 175000 314880840 7570 7570 7570 7570 0
168 20250311 174900 314880840 7570 7570 7570 7570 0
169 20250311 174800 314880840 7570 7570 7570 7570 0
170 20250311 174700 314880840 7570 7570 7570 7570 0
171 20250311 174600 314880840 7570 7570 7570 7570 0
172 20250311 174500 314880840 7570 7570 7570 7570 0
173 20250311 174400 314880840 7570 7570 7570 7570 0
174 20250311 174300 314880840 7570 7570 7570 7570 0
175 20250311 174200 314880840 7570 7570 7570 7570 0
176 20250311 174100 314880840 7570 7570 7570 7570 0
177 20250311 174000 314880840 7570 7570 7570 7570 0
178 20250311 173900 314880840 7570 7570 7570 7570 0
179 20250311 173800 314880840 7570 7570 7570 7570 0
180 20250311 173700 314880840 7570 7570 7570 7570 0
181 20250311 173600 314880840 7570 7570 7570 7570 0
182 20250311 173500 314880840 7570 7570 7570 7570 265
183 20250311 173400 314880840 7570 7570 7570 7570 0
184 20250311 173300 314880840 7570 7570 7570 7570 0
185 20250311 173200 314880840 7570 7570 7570 7570 0
186 20250311 173100 314880840 7570 7570 7570 7570 0
187 20250311 173000 314880840 7570 7570 7570 7570 0
188 20250311 172900 314880840 7570 7570 7570 7570 0
189 20250311 172800 314880840 7570 7570 7570 7570 0
190 20250311 172700 314880840 7570 7570 7570 7570 0
191 20250311 172600 314880840 7570 7570 7570 7570 0
192 20250311 172500 314880840 7570 7570 7570 7570 0
193 20250311 172400 314880840 7570 7570 7570 7570 0
194 20250311 172300 314880840 7570 7570 7570 7570 0
195 20250311 172200 314880840 7570 7570 7570 7570 0
196 20250311 172100 314880840 7570 7570 7570 7570 0
197 20250311 172000 314880840 7570 7570 7570 7570 0
198 20250311 171900 314880840 7570 7570 7570 7570 0
199 20250311 171800 314880840 7570 7570 7570 7570 0
200 20250311 171700 314880840 7570 7570 7570 7570 0
201 20250311 171600 314880840 7570 7570 7570 7570 0
202 20250311 171500 314880840 7570 7570 7570 7570 0
203 20250311 171400 314880840 7570 7570 7570 7570 0
204 20250311 171300 314880840 7570 7570 7570 7570 0
205 20250311 171200 314880840 7570 7570 7570 7570 0
206 20250311 171100 314880840 7570 7570 7570 7570 0
207 20250311 171000 314880840 7570 7570 7570 7570 0
208 20250311 170900 314880840 7570 7570 7570 7570 0
209 20250311 170800 314880840 7570 7570 7570 7570 0
210 20250311 170700 314880840 7570 7570 7570 7570 0
211 20250311 170600 314880840 7570 7570 7570 7570 0
212 20250311 170500 314880840 7570 7570 7570 7570 265
213 20250311 170400 314880840 7570 7570 7570 7570 0
214 20250311 170300 314880840 7570 7570 7570 7570 0
215 20250311 170200 314880840 7570 7570 7570 7570 0
216 20250311 170100 314880840 7570 7570 7570 7570 0
217 20250311 170000 314880840 7570 7570 7570 7570 0
218 20250311 165900 314880840 7570 7570 7570 7570 0
219 20250311 165800 314880840 7570 7570 7570 7570 0
220 20250311 165700 314880840 7570 7570 7570 7570 0
221 20250311 165600 314880840 7570 7570 7570 7570 0
222 20250311 165500 314880840 7570 7570 7570 7570 0
223 20250311 165400 314880840 7570 7570 7570 7570 0
224 20250311 165300 314880840 7570 7570 7570 7570 0
225 20250311 165200 314880840 7570 7570 7570 7570 0
226 20250311 165100 314880840 7570 7570 7570 7570 0
227 20250311 165000 314880840 7570 7570 7570 7570 0
228 20250311 164900 314880840 7570 7570 7570 7570 0
229 20250311 164800 314880840 7570 7570 7570 7570 0
230 20250311 164700 314880840 7570 7570 7570 7570 0
231 20250311 164600 314880840 7570 7570 7570 7570 0
232 20250311 164500 314880840 7570 7570 7570 7570 0
233 20250311 164400 314880840 7570 7570 7570 7570 0
234 20250311 164300 314880840 7570 7570 7570 7570 0
235 20250311 164200 314880840 7570 7570 7570 7570 0
236 20250311 164100 314880840 7570 7570 7570 7570 0
237 20250311 164000 314880840 7570 7570 7570 7570 0
238 20250311 163900 314880840 7570 7570 7570 7570 0
239 20250311 163800 314880840 7570 7570 7570 7570 0
240 20250311 163700 314880840 7570 7570 7570 7570 0
241 20250311 163600 314880840 7570 7570 7570 7570 0
242 20250311 163500 314880840 7570 7570 7570 7570 265
243 20250311 163400 314880840 7570 7570 7570 7570 0
244 20250311 163300 314880840 7570 7570 7570 7570 0
245 20250311 163200 314880840 7570 7570 7570 7570 0
246 20250311 163100 314880840 7570 7570 7570 7570 0
247 20250311 163000 314880840 7570 7570 7570 7570 0
248 20250311 162900 314880840 7570 7570 7570 7570 0
249 20250311 162800 314880840 7570 7570 7570 7570 0
250 20250311 162700 314880840 7570 7570 7570 7570 0
251 20250311 162600 314880840 7570 7570 7570 7570 0
252 20250311 162500 314880840 7570 7570 7570 7570 0
253 20250311 162400 314880840 7570 7570 7570 7570 0
254 20250311 162300 314880840 7570 7570 7570 7570 0
255 20250311 162200 314880840 7570 7570 7570 7570 0
256 20250311 162100 314880840 7570 7570 7570 7570 0
257 20250311 162000 314880840 7570 7570 7570 7570 0
258 20250311 161900 314880840 7570 7570 7570 7570 0
259 20250311 161800 314880840 7570 7570 7570 7570 0
260 20250311 161700 314880840 7570 7570 7570 7570 0
261 20250311 161600 314880840 7570 7570 7570 7570 0
262 20250311 161500 314880840 7570 7570 7570 7570 0
263 20250311 161400 314880840 7570 7570 7570 7570 0
264 20250311 161300 314880840 7570 7570 7570 7570 0
265 20250311 161200 314880840 7570 7570 7570 7570 0
266 20250311 161100 314880840 7570 7570 7570 7570 0
267 20250311 161000 314880840 7570 7570 7570 7570 0
268 20250311 160900 314880840 7570 7570 7570 7570 0
269 20250311 160800 314880840 7570 7570 7570 7570 0
270 20250311 160700 314880840 7570 7570 7570 7570 0
271 20250311 160600 314880840 7570 7570 7570 7570 0
272 20250311 160500 314880840 7570 7570 7570 7570 265
273 20250311 160400 314880840 7570 7570 7570 7570 0
274 20250311 160300 314880840 7570 7570 7570 7570 0
275 20250311 160200 314880840 7570 7570 7570 7570 0
276 20250311 160100 314880840 7570 7570 7570 7570 0
277 20250311 160000 314880840 7570 7570 7570 7570 0
278 20250311 155900 314880840 7570 7570 7570 7570 0
279 20250311 155800 314880840 7570 7570 7570 7570 0
280 20250311 155700 314880840 7570 7570 7570 7570 0
281 20250311 155600 314880840 7570 7570 7570 7570 0
282 20250311 155500 314880840 7570 7570 7570 7570 0
283 20250311 155400 314880840 7570 7570 7570 7570 0
284 20250311 155300 314880840 7570 7570 7570 7570 0
285 20250311 155200 314880840 7570 7570 7570 7570 0
286 20250311 155100 314880840 7570 7570 7570 7570 0
287 20250311 155000 314880840 7570 7570 7570 7570 0
288 20250311 154900 314880840 7570 7570 7570 7570 0
289 20250311 154800 314880840 7570 7570 7570 7570 0
290 20250311 154700 314880840 7570 7570 7570 7570 0
291 20250311 154600 314880840 7570 7570 7570 7570 0
292 20250311 154500 314880840 7570 7570 7570 7570 0
293 20250311 154400 314880840 7570 7570 7570 7570 0
294 20250311 154300 314880840 7570 7570 7570 7570 0
295 20250311 154200 314880840 7570 7570 7570 7570 0
296 20250311 154100 314880840 7570 7570 7570 7570 0
297 20250311 154000 314880840 7570 7570 7570 7570 0
298 20250311 153900 314880840 7570 7570 7570 7570 0
299 20250311 153800 314880840 7570 7570 7570 7570 0
300 20250311 153700 314880840 7570 7570 7570 7570 0
301 20250311 153600 314880840 7570 7570 7570 7570 0
302 20250311 153500 314880840 7570 7570 7570 7570 265
303 20250311 153400 314880840 7570 7570 7570 7570 0
304 20250311 153300 314880840 7570 7570 7570 7570 0
305 20250311 153200 314880840 7570 7570 7570 7570 0
306 20250311 153100 314880840 7570 7570 7570 7570 0
307 20250311 153000 314880840 7570 7570 7570 7570 265
308 20250311 152900 312874790 7530 7530 7530 7530 0
309 20250311 152800 312874790 7530 7530 7530 7530 0
310 20250311 152700 312874790 7530 7530 7530 7530 0
311 20250311 152600 312874790 7530 7530 7530 7530 0
312 20250311 152500 312874790 7530 7530 7530 7530 0
313 20250311 152400 312874790 7530 7530 7530 7530 0
314 20250311 152300 312874790 7530 7530 7530 7530 0
315 20250311 152200 312874790 7530 7530 7530 7530 0
316 20250311 152100 312874790 7530 7530 7530 7530 0
317 20250311 152000 312874790 7530 7530 7530 7530 0
318 20250311 151900 312874790 7530 7530 7530 7530 2
319 20250311 151800 312859730 7530 7530 7530 7510 204
320 20250311 151700 311326610 7500 7540 7540 7500 826
321 20250311 151600 305123770 7540 7540 7540 7520 167
322 20250311 151500 303867590 7540 7540 7540 7540 0
323 20250311 151400 303867590 7540 7540 7540 7540 0
324 20250311 151300 303867590 7540 7510 7540 7510 735
325 20250311 151200 298345910 7510 7530 7530 7510 114
326 20250311 151100 297488190 7540 7540 7540 7540 45
327 20250311 151000 297148890 7530 7530 7530 7530 126
328 20250311 150900 296200110 7530 7530 7530 7530 0
329 20250311 150800 296200110 7530 7520 7540 7520 6
330 20250311 150700 296154950 7520 7520 7520 7520 100
331 20250311 150600 295402950 7520 7520 7520 7520 1
332 20250311 150500 295395430 7540 7540 7540 7540 0
333 20250311 150400 295395430 7540 7540 7540 7540 174
334 20250311 150300 294083470 7540 7540 7540 7540 0
335 20250311 150200 294083470 7540 7540 7540 7540 0
336 20250311 150100 294083470 7540 7540 7540 7540 0
337 20250311 150000 294083470 7540 7540 7540 7540 0
338 20250311 145900 294083470 7540 7540 7540 7540 67
339 20250311 145800 293578290 7540 7540 7540 7540 1
340 20250311 145700 293570750 7530 7530 7530 7530 100
341 20250311 145600 292817750 7540 7540 7540 7540 0
342 20250311 145500 292817750 7540 7540 7540 7540 100
343 20250311 145400 292063750 7540 7520 7540 7520 49
344 20250311 145300 291695210 7540 7520 7540 7520 5
345 20250311 145200 291657590 7520 7520 7520 7520 31
346 20250311 145100 291424470 7540 7540 7540 7540 0
347 20250311 145000 291424470 7540 7540 7540 7540 0
348 20250311 144900 291424470 7540 7540 7540 7540 0
349 20250311 144800 291424470 7540 7540 7540 7540 0
350 20250311 144700 291424470 7540 7540 7540 7540 1
351 20250311 144600 291416930 7530 7530 7530 7530 490
352 20250311 144500 287727230 7530 7530 7530 7530 0
353 20250311 144400 287727230 7530 7540 7540 7530 12
354 20250311 144300 287636850 7540 7540 7540 7540 19
355 20250311 144200 287493590 7530 7530 7530 7530 0
356 20250311 144100 287493590 7530 7530 7530 7530 50
357 20250311 144000 287117090 7540 7540 7540 7540 0
358 20250311 143900 287117090 7540 7530 7540 7530 208
359 20250311 143800 285550180 7530 7530 7530 7530 59
360 20250311 143700 285105910 7540 7540 7540 7540 0
361 20250311 143600 285105910 7540 7540 7540 7540 0
362 20250311 143500 285105910 7540 7540 7540 7540 0
363 20250311 143400 285105910 7540 7540 7540 7540 2
364 20250311 143300 285090830 7540 7540 7540 7540 1
365 20250311 143200 285083290 7540 7540 7540 7540 0
366 20250311 143100 285083290 7540 7540 7540 7540 5
367 20250311 143000 285045590 7540 7540 7540 7540 25
368 20250311 142900 284857090 7540 7540 7540 7540 1
369 20250311 142800 284849550 7550 7550 7550 7550 0
370 20250311 142700 284849550 7550 7550 7550 7550 0
371 20250311 142600 284849550 7550 7550 7550 7550 0
372 20250311 142500 284849550 7550 7550 7550 7550 0
373 20250311 142400 284849550 7550 7550 7550 7550 0
374 20250311 142300 284849550 7550 7550 7550 7550 0
375 20250311 142200 284849550 7550 7530 7550 7530 241
376 20250311 142100 283033800 7530 7530 7530 7530 0
377 20250311 142000 283033800 7530 7530 7530 7530 0
378 20250311 141900 283033800 7530 7530 7530 7530 100
379 20250311 141800 282280800 7540 7540 7540 7540 0
380 20250311 141700 282280800 7540 7540 7540 7540 0
381 20250311 141600 282280800 7540 7540 7540 7540 0
382 20250311 141500 282280800 7540 7540 7540 7540 0
383 20250311 141400 282280800 7540 7540 7540 7540 1
384 20250311 141300 282273260 7500 7500 7500 7500 622
385 20250311 141200 277608260 7500 7500 7500 7500 0
386 20250311 141100 277608260 7500 7510 7510 7500 250
387 20250311 141000 275731830 7540 7540 7540 7540 0
388 20250311 140900 275731830 7540 7540 7540 7540 0
389 20250311 140800 275731830 7540 7540 7540 7540 0
390 20250311 140700 275731830 7540 7540 7540 7540 0
391 20250311 140600 275731830 7540 7540 7540 7540 0
392 20250311 140500 275731830 7540 7510 7540 7510 46
393 20250311 140400 275386340 7540 7540 7540 7540 0
394 20250311 140300 275386340 7540 7540 7540 7540 0
395 20250311 140200 275386340 7540 7540 7540 7540 1
396 20250311 140100 275378800 7520 7520 7520 7520 0
397 20250311 140000 275378800 7520 7520 7520 7520 0
398 20250311 135900 275378800 7520 7520 7520 7520 0
399 20250311 135800 275378800 7520 7520 7520 7520 155
400 20250311 135700 274213200 7520 7520 7520 7520 0
401 20250311 135600 274213200 7520 7520 7520 7520 1
402 20250311 135500 274205680 7510 7510 7510 7510 100
403 20250311 135400 273454680 7520 7520 7520 7520 19
404 20250311 135300 273311800 7540 7540 7540 7540 0
405 20250311 135200 273311800 7540 7540 7540 7540 0
406 20250311 135100 273311800 7540 7540 7540 7540 0
407 20250311 135000 273311800 7540 7540 7540 7540 0
408 20250311 134900 273311800 7540 7540 7540 7540 0
409 20250311 134800 273311800 7540 7540 7540 7540 0
410 20250311 134700 273311800 7540 7540 7540 7540 0
411 20250311 134600 273311800 7540 7540 7540 7540 0
412 20250311 134500 273311800 7540 7540 7540 7540 0
413 20250311 134400 273311800 7540 7540 7540 7540 0
414 20250311 134300 273311800 7540 7540 7540 7540 0
415 20250311 134200 273311800 7540 7540 7540 7540 0
416 20250311 134100 273311800 7540 7540 7540 7540 0
417 20250311 134000 273311800 7540 7540 7540 7540 3
418 20250311 133900 273289180 7540 7540 7540 7540 20
419 20250311 133800 273138380 7540 7540 7540 7540 0
420 20250311 133700 273138380 7540 7540 7540 7540 12
421 20250311 133600 273047900 7540 7540 7540 7540 0
422 20250311 133500 273047900 7540 7540 7540 7540 19
423 20250311 133400 272904640 7540 7540 7540 7540 0
424 20250311 133300 272904640 7540 7540 7540 7540 0
425 20250311 133200 272904640 7540 7540 7540 7540 0
426 20250311 133100 272904640 7540 7540 7540 7540 0
427 20250311 133000 272904640 7540 7540 7540 7540 0
428 20250311 132900 272904640 7540 7540 7540 7540 0
429 20250311 132800 272904640 7540 7540 7540 7540 0
430 20250311 132700 272904640 7540 7540 7540 7540 7
431 20250311 132600 272851860 7540 7540 7540 7540 1
432 20250311 132500 272844320 7530 7530 7530 7530 0
433 20250311 132400 272844320 7530 7530 7530 7530 0
434 20250311 132300 272844320 7530 7530 7530 7530 169
435 20250311 132200 271571750 7530 7530 7530 7530 0
436 20250311 132100 271571750 7530 7530 7530 7530 0
437 20250311 132000 271571750 7530 7530 7530 7530 0
438 20250311 131900 271571750 7530 7530 7530 7530 0
439 20250311 131800 271571750 7530 7530 7530 7530 0
440 20250311 131700 271571750 7530 7530 7530 7530 1
441 20250311 131600 271564220 7490 7490 7490 7490 0
442 20250311 131500 271564220 7490 7490 7490 7490 16
443 20250311 131400 271444380 7530 7530 7530 7530 1
444 20250311 131300 271436850 7490 7510 7510 7490 699
445 20250311 131200 266197210 7530 7530 7530 7530 0
446 20250311 131100 266197210 7530 7530 7530 7530 0
447 20250311 131000 266197210 7530 7530 7530 7530 0
448 20250311 130900 266197210 7530 7530 7530 7530 0
449 20250311 130800 266197210 7530 7530 7530 7530 0
450 20250311 130700 266197210 7530 7530 7530 7530 0
451 20250311 130600 266197210 7530 7530 7530 7530 17
452 20250311 130500 266069200 7530 7530 7530 7530 0
453 20250311 130400 266069200 7530 7530 7530 7530 1
454 20250311 130300 266061670 7520 7520 7520 7520 0
455 20250311 130200 266061670 7520 7520 7520 7520 0
456 20250311 130100 266061670 7520 7520 7520 7520 0
457 20250311 130000 266061670 7520 7510 7520 7510 102
458 20250311 125900 265295640 7510 7510 7510 7510 1
459 20250311 125800 265288130 7510 7510 7510 7510 500
460 20250311 125700 261533130 7510 7510 7510 7510 0
461 20250311 125600 261533130 7510 7510 7510 7510 0
462 20250311 125500 261533130 7510 7510 7510 7510 0
463 20250311 125400 261533130 7510 7510 7510 7510 0
464 20250311 125300 261533130 7510 7510 7510 7510 0
465 20250311 125200 261533130 7510 7510 7510 7510 0
466 20250311 125100 261533130 7510 7510 7510 7510 29
467 20250311 125000 261315340 7510 7510 7510 7510 1
468 20250311 124900 261307830 7470 7470 7470 7470 0
469 20250311 124800 261307830 7470 7470 7470 7470 35
470 20250311 124700 261046380 7510 7510 7510 7510 0
471 20250311 124600 261046380 7510 7510 7510 7510 0
472 20250311 124500 261046380 7510 7510 7510 7510 0
473 20250311 124400 261046380 7510 7510 7510 7510 0
474 20250311 124300 261046380 7510 7470 7510 7470 4
475 20250311 124200 261016460 7470 7470 7470 7470 0
476 20250311 124100 261016460 7470 7470 7470 7470 0
477 20250311 124000 261016460 7470 7490 7490 7470 60
478 20250311 123900 260568240 7520 7520 7520 7520 0
479 20250311 123800 260568240 7520 7520 7520 7520 0
480 20250311 123700 260568240 7520 7490 7520 7490 11
481 20250311 123600 260485820 7510 7510 7510 7510 0
482 20250311 123500 260485820 7510 7510 7510 7510 4
483 20250311 123400 260455780 7510 7510 7510 7510 0
484 20250311 123300 260455780 7510 7510 7510 7510 0
485 20250311 123200 260455780 7510 7510 7510 7510 0
486 20250311 123100 260455780 7510 7510 7510 7510 1
487 20250311 123000 260448270 7500 7500 7500 7500 0
488 20250311 122900 260448270 7500 7500 7500 7500 0
489 20250311 122800 260448270 7500 7500 7500 7500 0
490 20250311 122700 260448270 7500 7500 7500 7500 674
491 20250311 122600 255393270 7500 7500 7500 7500 0
492 20250311 122500 255393270 7500 7500 7500 7500 0
493 20250311 122400 255393270 7500 7500 7500 7500 10
494 20250311 122300 255318270 7500 7490 7500 7490 5
495 20250311 122200 255280810 7490 7490 7490 7490 0
496 20250311 122100 255280810 7490 7490 7490 7490 0
497 20250311 122000 255280810 7490 7490 7490 7490 100
498 20250311 121900 254531810 7500 7490 7500 7490 188
499 20250311 121800 253121820 7490 7495 7495 7490 180
500 20250311 121700 251772970 7500 7500 7500 7500 0
501 20250311 121600 251772970 7500 7500 7500 7500 0
502 20250311 121500 251772970 7500 7500 7500 7500 0
503 20250311 121400 251772970 7500 7500 7500 7500 0
504 20250311 121300 251772970 7500 7490 7500 7490 32
505 20250311 121200 251532990 7490 7490 7490 7490 100
506 20250311 121100 250783990 7490 7490 7490 7490 19
507 20250311 121000 250641680 7490 7490 7490 7490 0
508 20250311 120900 250641680 7490 7490 7490 7490 0
509 20250311 120800 250641680 7490 7490 7490 7490 0
510 20250311 120700 250641680 7490 7490 7490 7490 0
511 20250311 120600 250641680 7490 7490 7490 7490 1
512 20250311 120500 250634190 7480 7480 7480 7480 44
513 20250311 120400 250305070 7480 7480 7480 7480 89
514 20250311 120300 249639350 7490 7490 7490 7490 0
515 20250311 120200 249639350 7490 7490 7490 7490 0
516 20250311 120100 249639350 7490 7490 7490 7490 0
517 20250311 120000 249639350 7490 7490 7490 7490 0
518 20250311 115900 249639350 7490 7490 7490 7490 0
519 20250311 115800 249639350 7490 7490 7490 7490 0
520 20250311 115700 249639350 7490 7490 7490 7490 0
521 20250311 115600 249639350 7490 7490 7490 7490 0
522 20250311 115500 249639350 7490 7490 7490 7490 1
523 20250311 115400 249631860 7450 7450 7450 7450 95
524 20250311 115300 248924110 7450 7450 7450 7450 2
525 20250311 115200 248909210 7490 7490 7490 7490 1
526 20250311 115100 248901720 7480 7470 7480 7470 341
527 20250311 115000 246354440 7470 7470 7470 7470 190
528 20250311 114900 244935140 7460 7460 7460 7460 0
529 20250311 114800 244935140 7460 7460 7460 7460 0
530 20250311 114700 244935140 7460 7460 7460 7460 0
531 20250311 114600 244935140 7460 7440 7460 7440 58
532 20250311 114500 244502520 7430 7430 7430 7430 0
533 20250311 114400 244502520 7430 7430 7430 7430 0
534 20250311 114300 244502520 7430 7430 7430 7430 0
535 20250311 114200 244502520 7430 7440 7440 7430 161
536 20250311 114100 243305080 7460 7460 7460 7460 1
537 20250311 114000 243297620 7460 7460 7460 7460 0
538 20250311 113900 243297620 7460 7460 7460 7460 0
539 20250311 113800 243297620 7460 7460 7460 7460 110
540 20250311 113700 242477020 7460 7460 7460 7460 0
541 20250311 113600 242477020 7460 7460 7460 7460 0
542 20250311 113500 242477020 7460 7460 7460 7460 0
543 20250311 113400 242477020 7460 7460 7460 7460 0
544 20250311 113300 242477020 7460 7460 7460 7460 0
545 20250311 113200 242477020 7460 7460 7460 7460 100
546 20250311 113100 241731020 7460 7460 7460 7460 1
547 20250311 113000 241723560 7450 7450 7450 7450 5
548 20250311 112900 241686310 7460 7460 7460 7460 1
549 20250311 112800 241678850 7460 7460 7460 7460 0
550 20250311 112700 241678850 7460 7460 7460 7460 0
551 20250311 112600 241678850 7460 7460 7460 7460 0
552 20250311 112500 241678850 7460 7460 7460 7460 0
553 20250311 112400 241678850 7460 7460 7460 7460 0
554 20250311 112300 241678850 7460 7460 7460 7460 0
555 20250311 112200 241678850 7460 7460 7460 7460 7
556 20250311 112100 241626630 7460 7460 7460 7460 5
557 20250311 112000 241589330 7460 7460 7460 7460 0
558 20250311 111900 241589330 7460 7460 7460 7460 1
559 20250311 111800 241581870 7450 7450 7450 7450 0
560 20250311 111700 241581870 7450 7440 7450 7440 188
561 20250311 111600 240181280 7430 7420 7430 7420 688
562 20250311 111500 235069500 7420 7390 7420 7390 4
563 20250311 111400 235039910 7390 7400 7400 7390 890
564 20250311 111300 228461830 7420 7420 7420 7420 0
565 20250311 111200 228461830 7420 7420 7420 7420 120
566 20250311 111100 227571430 7400 7400 7400 7400 128
567 20250311 111000 226624230 7400 7400 7400 7400 0
568 20250311 110900 226624230 7400 7420 7420 7400 101
569 20250311 110800 225876810 7410 7410 7410 7410 96
570 20250311 110700 225165450 7410 7410 7410 7410 0
571 20250311 110600 225165450 7410 7410 7410 7410 0
572 20250311 110500 225165450 7410 7410 7410 7410 0
573 20250311 110400 225165450 7410 7410 7410 7410 0
574 20250311 110300 225165450 7410 7410 7410 7410 72
575 20250311 110200 224631930 7400 7400 7400 7400 0
576 20250311 110100 224631930 7400 7400 7400 7400 2
577 20250311 110000 224617130 7400 7400 7400 7400 0
578 20250311 105900 224617130 7400 7400 7400 7400 1
579 20250311 105800 224609730 7420 7420 7420 7420 0
580 20250311 105700 224609730 7420 7420 7420 7420 0
581 20250311 105600 224609730 7420 7420 7420 7420 0
582 20250311 105500 224609730 7420 7420 7420 7420 151
583 20250311 105400 223489310 7420 7420 7420 7420 0
584 20250311 105300 223489310 7420 7420 7420 7420 0
585 20250311 105200 223489310 7420 7420 7420 7420 0
586 20250311 105100 223489310 7420 7420 7420 7420 0
587 20250311 105000 223489310 7420 7420 7420 7420 0
588 20250311 104900 223489310 7420 7420 7420 7420 1
589 20250311 104800 223481890 7380 7380 7380 7380 0
590 20250311 104700 223481890 7380 7400 7400 7380 448
591 20250311 104600 220172610 7380 7380 7380 7380 0
592 20250311 104500 220172610 7380 7380 7380 7380 0
593 20250311 104400 220172610 7380 7380 7380 7380 75
594 20250311 104300 219619110 7420 7420 7420 7420 1
595 20250311 104200 219611690 7410 7400 7410 7400 1137
596 20250311 104100 211195020 7410 7410 7410 7410 0
597 20250311 104000 211195020 7410 7410 7410 7410 0
598 20250311 103900 211195020 7410 7410 7410 7410 100
599 20250311 103800 210454020 7410 7380 7410 7380 4
600 20250311 103700 210424470 7380 7380 7380 7380 22
601 20250311 103600 210262110 7400 7400 7400 7400 181
602 20250311 103500 208922710 7410 7410 7410 7410 1
603 20250311 103400 208915300 7400 7400 7400 7400 315
604 20250311 103300 206584300 7390 7390 7390 7390 400
605 20250311 103200 203628300 7400 7380 7400 7380 70
606 20250311 103100 203110740 7400 7400 7400 7400 88
607 20250311 103000 202459540 7400 7400 7400 7400 186
608 20250311 102900 201083140 7400 7370 7400 7370 4
609 20250311 102800 201053630 7360 7360 7360 7360 18
610 20250311 102700 200921150 7360 7400 7400 7360 243
611 20250311 102600 199122990 7360 7360 7360 7360 0
612 20250311 102500 199122990 7360 7370 7370 7360 690
613 20250311 102400 194044490 7360 7370 7400 7360 122
614 20250311 102300 193145580 7370 7370 7370 7370 0
615 20250311 102200 193145580 7370 7400 7400 7370 550
616 20250311 102100 189090580 7400 7400 7400 7400 60
617 20250311 102000 188646580 7410 7410 7410 7410 1
618 20250311 101900 188639170 7360 7410 7410 7350 5629
619 20250311 101800 147194830 7400 7420 7420 7400 3518
620 20250311 101700 121112280 7470 7470 7470 7470 0
621 20250311 101600 121112280 7470 7470 7470 7470 5
622 20250311 101500 121074930 7470 7440 7470 7430 1139
623 20250311 101400 112611660 7470 7440 7470 7440 5
624 20250311 101300 112574430 7440 7440 7440 7440 0
625 20250311 101200 112574430 7440 7440 7440 7440 0
626 20250311 101100 112574430 7440 7440 7440 7430 125
627 20250311 101000 111645180 7470 7470 7470 7470 1
628 20250311 100900 111637710 7430 7430 7430 7430 0
629 20250311 100800 111637710 7430 7430 7430 7430 0
630 20250311 100700 111637710 7430 7430 7430 7430 0
631 20250311 100600 111637710 7430 7430 7430 7430 200
632 20250311 100500 110151710 7470 7450 7470 7450 21
633 20250311 100400 109995240 7450 7450 7450 7450 10
634 20250311 100300 109920740 7450 7450 7450 7450 130
635 20250311 100200 108952240 7470 7470 7470 7470 10
636 20250311 100100 108877540 7430 7430 7430 7430 162
637 20250311 100000 107673880 7430 7430 7430 7430 50
638 20250311 095900 107302380 7470 7470 7470 7470 0
639 20250311 095800 107302380 7470 7430 7470 7430 96
640 20250311 095700 106589060 7440 7430 7440 7420 518
641 20250311 095600 102743590 7430 7430 7430 7430 60
642 20250311 095500 102297790 7460 7460 7460 7460 0
643 20250311 095400 102297790 7460 7460 7460 7460 1
644 20250311 095300 102290330 7470 7470 7470 7470 0
645 20250311 095200 102290330 7470 7470 7470 7470 0
646 20250311 095100 102290330 7470 7470 7470 7470 0
647 20250311 095000 102290330 7470 7470 7470 7470 0
648 20250311 094900 102290330 7470 7440 7470 7430 1037
649 20250311 094800 94583940 7440 7440 7440 7440 0
650 20250311 094700 94583940 7440 7460 7460 7440 609
651 20250311 094600 90050770 7490 7490 7490 7490 0
652 20250311 094500 90050770 7490 7490 7490 7490 20
653 20250311 094400 89900970 7500 7500 7500 7500 0
654 20250311 094300 89900970 7500 7470 7500 7440 828
655 20250311 094200 83728430 7510 7510 7510 7510 0
656 20250311 094100 83728430 7510 7510 7510 7510 1
657 20250311 094000 83720920 7470 7490 7490 7470 312
658 20250311 093900 81385460 7510 7510 7510 7510 0
659 20250311 093800 81385460 7510 7510 7510 7510 29
660 20250311 093700 81167670 7510 7490 7510 7490 26
661 20250311 093600 80972810 7510 7510 7510 7510 0
662 20250311 093500 80972810 7510 7510 7510 7510 0
663 20250311 093400 80972810 7510 7510 7510 7510 0
664 20250311 093300 80972810 7510 7510 7510 7510 1
665 20250311 093200 80965300 7470 7470 7470 7470 100
666 20250311 093100 80218300 7470 7470 7470 7470 0
667 20250311 093000 80218300 7470 7470 7470 7470 0
668 20250311 092900 80218300 7470 7470 7470 7470 3
669 20250311 092800 80195890 7460 7460 7460 7460 0
670 20250311 092700 80195890 7460 7510 7510 7460 47
671 20250311 092600 79845110 7460 7460 7460 7460 100
672 20250311 092500 79099110 7460 7470 7470 7460 118
673 20250311 092400 78218660 7520 7520 7520 7520 0
674 20250311 092300 78218660 7520 7520 7520 7520 12
675 20250311 092200 78128420 7520 7520 7520 7460 3
676 20250311 092100 78105920 7470 7470 7470 7470 37
677 20250311 092000 77829530 7480 7480 7480 7480 1
678 20250311 091900 77822050 7540 7540 7540 7540 0
679 20250311 091800 77822050 7540 7540 7540 7540 0
680 20250311 091700 77822050 7540 7540 7540 7540 0
681 20250311 091600 77822050 7540 7540 7540 7540 0
682 20250311 091500 77822050 7540 7540 7540 7540 0
683 20250311 091400 77822050 7540 7490 7540 7490 2
684 20250311 091300 77807020 7490 7490 7490 7490 0
685 20250311 091200 77807020 7490 7490 7490 7490 0
686 20250311 091100 77807020 7490 7490 7490 7490 0
687 20250311 091000 77807020 7490 7490 7490 7490 1
688 20250311 090900 77799530 7490 7540 7540 7490 1537
689 20250311 090800 66271150 7580 7600 7600 7580 205
690 20250311 090700 64716150 7600 7540 7600 7500 5890
691 20250311 090600 20527890 7500 7530 7530 7500 1583
692 20250311 090500 8655360 7510 7480 7520 7480 117
693 20250311 090400 7777360 7470 7470 7470 7470 0
694 20250311 090300 7777360 7470 7410 7470 7410 149
695 20250311 090200 6671790 7420 7430 7430 7420 115
696 20250311 090100 5818350 7440 7490 7490 7440 24
697 20250311 090000 5639240 7490 7410 7560 7410 761