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

703
192250/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204100,91879620,7970,7970,7970,7970,233
20250311,204000,91879620,7970,7970,7970,7970,0
20250311,203900,91879620,7970,7970,7970,7970,0
20250311,203800,91879620,7970,7970,7970,7970,0
20250311,203700,91879620,7970,7970,7970,7970,0
20250311,203600,91879620,7970,7970,7970,7970,0
20250311,203500,91879620,7970,7970,7970,7970,0
20250311,203400,91879620,7970,7970,7970,7970,0
20250311,203300,91879620,7970,7970,7970,7970,0
20250311,203200,91879620,7970,7970,7970,7970,0
20250311,203100,91879620,7970,7970,7970,7970,0
20250311,203000,91879620,7970,7970,7970,7970,0
20250311,202900,91879620,7970,7970,7970,7970,0
20250311,202800,91879620,7970,7970,7970,7970,0
20250311,202700,91879620,7970,7970,7970,7970,0
20250311,202600,91879620,7970,7970,7970,7970,0
20250311,202500,91879620,7970,7970,7970,7970,0
20250311,202400,91879620,7970,7970,7970,7970,0
20250311,202300,91879620,7970,7970,7970,7970,0
20250311,202200,91879620,7970,7970,7970,7970,0
20250311,202100,91879620,7970,7970,7970,7970,0
20250311,202000,91879620,7970,7970,7970,7970,0
20250311,201900,91879620,7970,7970,7970,7970,0
20250311,201800,91879620,7970,7970,7970,7970,0
20250311,201700,91879620,7970,7970,7970,7970,0
20250311,201600,91879620,7970,7970,7970,7970,0
20250311,201500,91879620,7970,7970,7970,7970,0
20250311,201400,91879620,7970,7970,7970,7970,0
20250311,201300,91879620,7970,7970,7970,7970,0
20250311,201200,91879620,7970,7970,7970,7970,0
20250311,201100,91879620,7970,7970,7970,7970,233
20250311,201000,91879620,7970,7970,7970,7970,0
20250311,200900,91879620,7970,7970,7970,7970,0
20250311,200800,91879620,7970,7970,7970,7970,0
20250311,200700,91879620,7970,7970,7970,7970,0
20250311,200600,91879620,7970,7970,7970,7970,0
20250311,200500,91879620,7970,7970,7970,7970,0
20250311,200400,91879620,7970,7970,7970,7970,0
20250311,200300,91879620,7970,7970,7970,7970,0
20250311,200200,91879620,7970,7970,7970,7970,0
20250311,200100,91879620,7970,7970,7970,7970,0
20250311,200000,91879620,7970,7970,7970,7970,0
20250311,195900,91879620,7970,7970,7970,7970,0
20250311,195800,91879620,7970,7970,7970,7970,0
20250311,195700,91879620,7970,7970,7970,7970,0
20250311,195600,91879620,7970,7970,7970,7970,0
20250311,195500,91879620,7970,7970,7970,7970,0
20250311,195400,91879620,7970,7970,7970,7970,0
20250311,195300,91879620,7970,7970,7970,7970,0
20250311,195200,91879620,7970,7970,7970,7970,0
20250311,195100,91879620,7970,7970,7970,7970,0
20250311,195000,91879620,7970,7970,7970,7970,0
20250311,194900,91879620,7970,7970,7970,7970,0
20250311,194800,91879620,7970,7970,7970,7970,0
20250311,194700,91879620,7970,7970,7970,7970,0
20250311,194600,91879620,7970,7970,7970,7970,0
20250311,194500,91879620,7970,7970,7970,7970,0
20250311,194400,91879620,7970,7970,7970,7970,0
20250311,194300,91879620,7970,7970,7970,7970,0
20250311,194200,91879620,7970,7970,7970,7970,0
20250311,194100,91879620,7970,7970,7970,7970,233
20250311,194000,91879620,7970,7970,7970,7970,0
20250311,193900,91879620,7970,7970,7970,7970,0
20250311,193800,91879620,7970,7970,7970,7970,0
20250311,193700,91879620,7970,7970,7970,7970,0
20250311,193600,91879620,7970,7970,7970,7970,0
20250311,193500,91879620,7970,7970,7970,7970,0
20250311,193400,91879620,7970,7970,7970,7970,0
20250311,193300,91879620,7970,7970,7970,7970,0
20250311,193200,91879620,7970,7970,7970,7970,0
20250311,193100,91879620,7970,7970,7970,7970,0
20250311,193000,91879620,7970,7970,7970,7970,0
20250311,192900,91879620,7970,7970,7970,7970,0
20250311,192800,91879620,7970,7970,7970,7970,0
20250311,192700,91879620,7970,7970,7970,7970,0
20250311,192600,91879620,7970,7970,7970,7970,0
20250311,192500,91879620,7970,7970,7970,7970,0
20250311,192400,91879620,7970,7970,7970,7970,0
20250311,192300,91879620,7970,7970,7970,7970,0
20250311,192200,91879620,7970,7970,7970,7970,0
20250311,192100,91879620,7970,7970,7970,7970,0
20250311,192000,91879620,7970,7970,7970,7970,0
20250311,191900,91879620,7970,7970,7970,7970,0
20250311,191800,91879620,7970,7970,7970,7970,0
20250311,191700,91879620,7970,7970,7970,7970,0
20250311,191600,91879620,7970,7970,7970,7970,0
20250311,191500,91879620,7970,7970,7970,7970,0
20250311,191400,91879620,7970,7970,7970,7970,0
20250311,191300,91879620,7970,7970,7970,7970,0
20250311,191200,91879620,7970,7970,7970,7970,0
20250311,191100,91879620,7970,7970,7970,7970,233
20250311,191000,91879620,7970,7970,7970,7970,0
20250311,190900,91879620,7970,7970,7970,7970,0
20250311,190800,91879620,7970,7970,7970,7970,0
20250311,190700,91879620,7970,7970,7970,7970,0
20250311,190600,91879620,7970,7970,7970,7970,0
20250311,190500,91879620,7970,7970,7970,7970,0
20250311,190400,91879620,7970,7970,7970,7970,0
20250311,190300,91879620,7970,7970,7970,7970,0
20250311,190200,91879620,7970,7970,7970,7970,0
20250311,190100,91879620,7970,7970,7970,7970,0
20250311,190000,91879620,7970,7970,7970,7970,0
20250311,185900,91879620,7970,7970,7970,7970,0
20250311,185800,91879620,7970,7970,7970,7970,0
20250311,185700,91879620,7970,7970,7970,7970,0
20250311,185600,91879620,7970,7970,7970,7970,0
20250311,185500,91879620,7970,7970,7970,7970,0
20250311,185400,91879620,7970,7970,7970,7970,0
20250311,185300,91879620,7970,7970,7970,7970,0
20250311,185200,91879620,7970,7970,7970,7970,0
20250311,185100,91879620,7970,7970,7970,7970,0
20250311,185000,91879620,7970,7970,7970,7970,0
20250311,184900,91879620,7970,7970,7970,7970,0
20250311,184800,91879620,7970,7970,7970,7970,0
20250311,184700,91879620,7970,7970,7970,7970,0
20250311,184600,91879620,7970,7970,7970,7970,0
20250311,184500,91879620,7970,7970,7970,7970,0
20250311,184400,91879620,7970,7970,7970,7970,0
20250311,184300,91879620,7970,7970,7970,7970,0
20250311,184200,91879620,7970,7970,7970,7970,0
20250311,184100,91879620,7970,7970,7970,7970,233
20250311,184000,91879620,7970,7970,7970,7970,0
20250311,183900,91879620,7970,7970,7970,7970,0
20250311,183800,91879620,7970,7970,7970,7970,0
20250311,183700,91879620,7970,7970,7970,7970,0
20250311,183600,91879620,7970,7970,7970,7970,0
20250311,183500,91879620,7970,7970,7970,7970,0
20250311,183400,91879620,7970,7970,7970,7970,0
20250311,183300,91879620,7970,7970,7970,7970,0
20250311,183200,91879620,7970,7970,7970,7970,0
20250311,183100,91879620,7970,7970,7970,7970,0
20250311,183000,91879620,7970,7970,7970,7970,0
20250311,182900,91879620,7970,7970,7970,7970,0
20250311,182800,91879620,7970,7970,7970,7970,0
20250311,182700,91879620,7970,7970,7970,7970,0
20250311,182600,91879620,7970,7970,7970,7970,0
20250311,182500,91879620,7970,7970,7970,7970,0
20250311,182400,91879620,7970,7970,7970,7970,0
20250311,182300,91879620,7970,7970,7970,7970,0
20250311,182200,91879620,7970,7970,7970,7970,0
20250311,182100,91879620,7970,7970,7970,7970,0
20250311,182000,91879620,7970,7970,7970,7970,0
20250311,181900,91879620,7970,7970,7970,7970,0
20250311,181800,91879620,7970,7970,7970,7970,0
20250311,181700,91879620,7970,7970,7970,7970,0
20250311,181600,91879620,7970,7970,7970,7970,0
20250311,181500,91879620,7970,7970,7970,7970,0
20250311,181400,91879620,7970,7970,7970,7970,0
20250311,181300,91879620,7970,7970,7970,7970,0
20250311,181200,91879620,7970,7970,7970,7970,0
20250311,181100,91879620,7970,7970,7970,7970,233
20250311,181000,91879620,7970,7970,7970,7970,0
20250311,180900,91879620,7970,7970,7970,7970,0
20250311,180800,91879620,7970,7970,7970,7970,0
20250311,180700,91879620,7970,7970,7970,7970,0
20250311,180600,91879620,7970,7970,7970,7970,0
20250311,180500,91879620,7970,7970,7970,7970,0
20250311,180400,91879620,7970,7970,7970,7970,0
20250311,180300,91879620,7970,7970,7970,7970,0
20250311,180200,91879620,7970,7970,7970,7970,0
20250311,180100,91879620,7970,7970,7970,7970,0
20250311,180000,91879620,7970,7970,7970,7970,0
20250311,175900,91879620,7970,7970,7970,7970,0
20250311,175800,91879620,7970,7970,7970,7970,0
20250311,175700,91879620,7970,7970,7970,7970,0
20250311,175600,91879620,7970,7970,7970,7970,0
20250311,175500,91879620,7970,7970,7970,7970,0
20250311,175400,91879620,7970,7970,7970,7970,0
20250311,175300,91879620,7970,7970,7970,7970,0
20250311,175200,91879620,7970,7970,7970,7970,0
20250311,175100,91879620,7970,7970,7970,7970,0
20250311,175000,91879620,7970,7970,7970,7970,0
20250311,174900,91879620,7970,7970,7970,7970,0
20250311,174800,91879620,7970,7970,7970,7970,0
20250311,174700,91879620,7970,7970,7970,7970,0
20250311,174600,91879620,7970,7970,7970,7970,0
20250311,174500,91879620,7970,7970,7970,7970,0
20250311,174400,91879620,7970,7970,7970,7970,0
20250311,174300,91879620,7970,7970,7970,7970,0
20250311,174200,91879620,7970,7970,7970,7970,0
20250311,174100,91879620,7970,7970,7970,7970,233
20250311,174000,91879620,7970,7970,7970,7970,0
20250311,173900,91879620,7970,7970,7970,7970,0
20250311,173800,91879620,7970,7970,7970,7970,0
20250311,173700,91879620,7970,7970,7970,7970,0
20250311,173600,91879620,7970,7970,7970,7970,0
20250311,173500,91879620,7970,7970,7970,7970,0
20250311,173400,91879620,7970,7970,7970,7970,0
20250311,173300,91879620,7970,7970,7970,7970,0
20250311,173200,91879620,7970,7970,7970,7970,0
20250311,173100,91879620,7970,7970,7970,7970,0
20250311,173000,91879620,7970,7970,7970,7970,0
20250311,172900,91879620,7970,7970,7970,7970,0
20250311,172800,91879620,7970,7970,7970,7970,0
20250311,172700,91879620,7970,7970,7970,7970,0
20250311,172600,91879620,7970,7970,7970,7970,0
20250311,172500,91879620,7970,7970,7970,7970,0
20250311,172400,91879620,7970,7970,7970,7970,0
20250311,172300,91879620,7970,7970,7970,7970,0
20250311,172200,91879620,7970,7970,7970,7970,0
20250311,172100,91879620,7970,7970,7970,7970,0
20250311,172000,91879620,7970,7970,7970,7970,0
20250311,171900,91879620,7970,7970,7970,7970,0
20250311,171800,91879620,7970,7970,7970,7970,0
20250311,171700,91879620,7970,7970,7970,7970,0
20250311,171600,91879620,7970,7970,7970,7970,0
20250311,171500,91879620,7970,7970,7970,7970,0
20250311,171400,91879620,7970,7970,7970,7970,0
20250311,171300,91879620,7970,7970,7970,7970,0
20250311,171200,91879620,7970,7970,7970,7970,0
20250311,171100,91879620,7970,7970,7970,7970,233
20250311,171000,91879620,7970,7970,7970,7970,0
20250311,170900,91879620,7970,7970,7970,7970,0
20250311,170800,91879620,7970,7970,7970,7970,0
20250311,170700,91879620,7970,7970,7970,7970,0
20250311,170600,91879620,7970,7970,7970,7970,0
20250311,170500,91879620,7970,7970,7970,7970,0
20250311,170400,91879620,7970,7970,7970,7970,0
20250311,170300,91879620,7970,7970,7970,7970,0
20250311,170200,91879620,7970,7970,7970,7970,0
20250311,170100,91879620,7970,7970,7970,7970,0
20250311,170000,91879620,7970,7970,7970,7970,0
20250311,165900,91879620,7970,7970,7970,7970,0
20250311,165800,91879620,7970,7970,7970,7970,0
20250311,165700,91879620,7970,7970,7970,7970,0
20250311,165600,91879620,7970,7970,7970,7970,0
20250311,165500,91879620,7970,7970,7970,7970,0
20250311,165400,91879620,7970,7970,7970,7970,0
20250311,165300,91879620,7970,7970,7970,7970,0
20250311,165200,91879620,7970,7970,7970,7970,0
20250311,165100,91879620,7970,7970,7970,7970,0
20250311,165000,91879620,7970,7970,7970,7970,0
20250311,164900,91879620,7970,7970,7970,7970,0
20250311,164800,91879620,7970,7970,7970,7970,0
20250311,164700,91879620,7970,7970,7970,7970,0
20250311,164600,91879620,7970,7970,7970,7970,0
20250311,164500,91879620,7970,7970,7970,7970,0
20250311,164400,91879620,7970,7970,7970,7970,0
20250311,164300,91879620,7970,7970,7970,7970,0
20250311,164200,91879620,7970,7970,7970,7970,0
20250311,164100,91879620,7970,7970,7970,7970,233
20250311,164000,91879620,7970,7970,7970,7970,0
20250311,163900,91879620,7970,7970,7970,7970,0
20250311,163800,91879620,7970,7970,7970,7970,0
20250311,163700,91879620,7970,7970,7970,7970,0
20250311,163600,91879620,7970,7970,7970,7970,0
20250311,163500,91879620,7970,7970,7970,7970,0
20250311,163400,91879620,7970,7970,7970,7970,0
20250311,163300,91879620,7970,7970,7970,7970,0
20250311,163200,91879620,7970,7970,7970,7970,0
20250311,163100,91879620,7970,7970,7970,7970,0
20250311,163000,91879620,7970,7970,7970,7970,0
20250311,162900,91879620,7970,7970,7970,7970,0
20250311,162800,91879620,7970,7970,7970,7970,0
20250311,162700,91879620,7970,7970,7970,7970,0
20250311,162600,91879620,7970,7970,7970,7970,0
20250311,162500,91879620,7970,7970,7970,7970,0
20250311,162400,91879620,7970,7970,7970,7970,0
20250311,162300,91879620,7970,7970,7970,7970,0
20250311,162200,91879620,7970,7970,7970,7970,0
20250311,162100,91879620,7970,7970,7970,7970,0
20250311,162000,91879620,7970,7970,7970,7970,0
20250311,161900,91879620,7970,7970,7970,7970,0
20250311,161800,91879620,7970,7970,7970,7970,0
20250311,161700,91879620,7970,7970,7970,7970,0
20250311,161600,91879620,7970,7970,7970,7970,0
20250311,161500,91879620,7970,7970,7970,7970,0
20250311,161400,91879620,7970,7970,7970,7970,0
20250311,161300,91879620,7970,7970,7970,7970,0
20250311,161200,91879620,7970,7970,7970,7970,0
20250311,161100,91879620,7970,7970,7970,7970,233
20250311,161000,91879620,7970,7970,7970,7970,0
20250311,160900,91879620,7970,7970,7970,7970,0
20250311,160800,91879620,7970,7970,7970,7970,0
20250311,160700,91879620,7970,7970,7970,7970,0
20250311,160600,91879620,7970,7970,7970,7970,0
20250311,160500,91879620,7970,7970,7970,7970,0
20250311,160400,91879620,7970,7970,7970,7970,0
20250311,160300,91879620,7970,7970,7970,7970,0
20250311,160200,91879620,7970,7970,7970,7970,0
20250311,160100,91879620,7970,7970,7970,7970,0
20250311,160000,91879620,7970,7970,7970,7970,0
20250311,155900,91879620,7970,7970,7970,7970,0
20250311,155800,91879620,7970,7970,7970,7970,0
20250311,155700,91879620,7970,7970,7970,7970,0
20250311,155600,91879620,7970,7970,7970,7970,0
20250311,155500,91879620,7970,7970,7970,7970,0
20250311,155400,91879620,7970,7970,7970,7970,0
20250311,155300,91879620,7970,7970,7970,7970,0
20250311,155200,91879620,7970,7970,7970,7970,0
20250311,155100,91879620,7970,7970,7970,7970,0
20250311,155000,91879620,7970,7970,7970,7970,0
20250311,154900,91879620,7970,7970,7970,7970,0
20250311,154800,91879620,7970,7970,7970,7970,0
20250311,154700,91879620,7970,7970,7970,7970,0
20250311,154600,91879620,7970,7970,7970,7970,0
20250311,154500,91879620,7970,7970,7970,7970,0
20250311,154400,91879620,7970,7970,7970,7970,0
20250311,154300,91879620,7970,7970,7970,7970,0
20250311,154200,91879620,7970,7970,7970,7970,0
20250311,154100,91879620,7970,7970,7970,7970,233
20250311,154000,91879620,7970,7970,7970,7970,0
20250311,153900,91879620,7970,7970,7970,7970,0
20250311,153800,91879620,7970,7970,7970,7970,0
20250311,153700,91879620,7970,7970,7970,7970,0
20250311,153600,91879620,7970,7970,7970,7970,0
20250311,153500,91879620,7970,7970,7970,7970,0
20250311,153400,91879620,7970,7970,7970,7970,0
20250311,153300,91879620,7970,7970,7970,7970,0
20250311,153200,91879620,7970,7970,7970,7970,0
20250311,153100,91879620,7970,7970,7970,7970,0
20250311,153000,91879620,7970,7970,7970,7970,233
20250311,152900,90022610,7970,7970,7970,7970,0
20250311,152800,90022610,7970,7970,7970,7970,0
20250311,152700,90022610,7970,7970,7970,7970,0
20250311,152600,90022610,7970,7970,7970,7970,0
20250311,152500,90022610,7970,7970,7970,7970,0
20250311,152400,90022610,7970,7970,7970,7970,0
20250311,152300,90022610,7970,7970,7970,7970,0
20250311,152200,90022610,7970,7970,7970,7970,0
20250311,152100,90022610,7970,7970,7970,7970,0
20250311,152000,90022610,7970,7970,7970,7970,0
20250311,151900,90022610,7970,7970,7970,7970,1
20250311,151800,90014640,7970,7970,7970,7970,1
20250311,151700,90006670,7970,7970,7970,7970,1
20250311,151600,89998700,7970,7970,7970,7970,1
20250311,151500,89990730,7970,7940,7970,7940,2
20250311,151400,89974820,7970,7970,7970,7970,51
20250311,151300,89568350,7970,7970,7970,7970,1
20250311,151200,89560380,7970,7970,7970,7970,1
20250311,151100,89552410,7970,7970,7970,7970,1
20250311,151000,89544440,7970,7970,7970,7970,2
20250311,150900,89528500,7970,7970,7970,7970,1
20250311,150800,89520530,7970,7970,7970,7970,1
20250311,150700,89512560,7970,7970,7970,7970,1
20250311,150600,89504590,7970,7970,7970,7970,1
20250311,150500,89496620,7970,7970,7970,7970,1
20250311,150400,89488650,7970,7970,7970,7970,1
20250311,150300,89480680,7980,7970,7980,7930,7
20250311,150200,89424920,7970,7970,7970,7970,1
20250311,150100,89416950,7970,7950,7970,7940,3
20250311,150000,89393090,7960,7960,7970,7940,4
20250311,145900,89361260,7970,7970,7970,7970,2
20250311,145800,89345320,7970,7970,7970,7970,1
20250311,145700,89337350,7970,7970,7970,7970,0
20250311,145600,89337350,7970,7970,7970,7970,0
20250311,145500,89337350,7970,7970,7970,7970,3
20250311,145400,89313440,7980,7960,7980,7960,43
20250311,145300,88971140,7960,7960,7960,7960,1
20250311,145200,88963180,7960,7960,7960,7960,1
20250311,145100,88955220,7960,7960,7960,7960,1
20250311,145000,88947260,7960,7960,7960,7960,1
20250311,144900,88939300,7960,7960,7960,7960,1
20250311,144800,88931340,7960,7960,7960,7960,1
20250311,144700,88923380,7960,7960,7960,7960,1
20250311,144600,88915420,7960,7960,7960,7960,1
20250311,144500,88907460,7960,7960,7960,7960,1
20250311,144400,88899500,7960,7960,7960,7960,1
20250311,144300,88891540,7960,7940,7960,7900,21
20250311,144200,88725340,7960,7960,7960,7960,1
20250311,144100,88717380,7950,7960,7960,7950,2
20250311,144000,88701470,7960,7960,7960,7960,22
20250311,143900,88526350,7940,7940,7940,7940,0
20250311,143800,88526350,7940,7940,7940,7940,0
20250311,143700,88526350,7940,7940,7940,7940,0
20250311,143600,88526350,7940,7960,7960,7940,30
20250311,143500,88288130,7930,7930,7930,7930,0
20250311,143400,88288130,7930,7930,7930,7930,0
20250311,143300,88288130,7930,7930,7930,7930,0
20250311,143200,88288130,7930,7930,7930,7930,0
20250311,143100,88288130,7930,7930,7930,7930,1
20250311,143000,88280200,7930,7930,7930,7930,4
20250311,142900,88248480,7960,7960,7960,7960,0
20250311,142800,88248480,7960,7960,7960,7960,0
20250311,142700,88248480,7960,7960,7960,7960,0
20250311,142600,88248480,7960,7960,7960,7960,0
20250311,142500,88248480,7960,7960,7960,7960,0
20250311,142400,88248480,7960,7960,7960,7960,0
20250311,142300,88248480,7960,7960,7960,7960,0
20250311,142200,88248480,7960,7960,7960,7960,0
20250311,142100,88248480,7960,7960,7960,7960,0
20250311,142000,88248480,7960,7960,7960,7960,0
20250311,141900,88248480,7960,7960,7960,7960,0
20250311,141800,88248480,7960,7960,7960,7960,0
20250311,141700,88248480,7960,7960,7960,7960,0
20250311,141600,88248480,7960,7960,7960,7960,4
20250311,141500,88216640,7890,7890,7890,7890,0
20250311,141400,88216640,7890,7890,7890,7890,0
20250311,141300,88216640,7890,7890,7890,7890,0
20250311,141200,88216640,7890,7890,7890,7890,12
20250311,141100,88121960,7970,7970,7970,7970,0
20250311,141000,88121960,7970,7970,7970,7970,0
20250311,140900,88121960,7970,7970,7970,7970,0
20250311,140800,88121960,7970,7970,7970,7970,0
20250311,140700,88121960,7970,7970,7970,7970,1
20250311,140600,88113990,7970,7970,7970,7970,0
20250311,140500,88113990,7970,7970,7970,7970,0
20250311,140400,88113990,7970,7970,7970,7970,1
20250311,140300,88106020,7970,7970,7970,7970,0
20250311,140200,88106020,7970,7970,7970,7970,0
20250311,140100,88106020,7970,7970,7970,7970,1
20250311,140000,88098050,7970,7970,7970,7970,0
20250311,135900,88098050,7970,7970,7970,7970,0
20250311,135800,88098050,7970,7970,7970,7970,0
20250311,135700,88098050,7970,7970,7970,7970,1
20250311,135600,88090080,7980,7980,7980,7980,0
20250311,135500,88090080,7980,7980,7980,7980,0
20250311,135400,88090080,7980,7980,7980,7980,1
20250311,135300,88082100,7970,7900,7970,7900,9
20250311,135200,88010440,7900,7900,7900,7900,0
20250311,135100,88010440,7900,7900,7900,7900,1
20250311,135000,88002540,7820,7880,7880,7820,25
20250311,134900,87806000,7890,7900,7900,7890,61
20250311,134800,87324610,7910,7910,7910,7910,17
20250311,134700,87190140,7980,7980,7980,7920,11
20250311,134600,87102900,7980,7940,7980,7910,44
20250311,134500,86753950,7980,7980,7980,7980,114
20250311,134400,85844230,7980,7930,7980,7920,21
20250311,134300,85677840,7980,7980,7980,7980,0
20250311,134200,85677840,7980,7980,7980,7980,25
20250311,134100,85478340,7980,7980,7980,7980,1
20250311,134000,85470360,7980,7980,7980,7980,0
20250311,133900,85470360,7980,7980,7980,7980,0
20250311,133800,85470360,7980,7980,7980,7980,0
20250311,133700,85470360,7980,7980,7980,7980,1
20250311,133600,85462380,7940,7940,7940,7940,0
20250311,133500,85462380,7940,7940,7940,7940,1
20250311,133400,85454440,7980,7980,7980,7980,1
20250311,133300,85446460,7920,7920,7920,7920,0
20250311,133200,85446460,7920,7970,7970,7920,50
20250311,133100,85049980,7980,7980,7980,7980,1
20250311,133000,85042000,7980,7980,7980,7980,0
20250311,132900,85042000,7980,7980,7980,7980,0
20250311,132800,85042000,7980,7980,7980,7980,0
20250311,132700,85042000,7980,7980,7980,7980,1
20250311,132600,85034020,7980,7980,7980,7980,0
20250311,132500,85034020,7980,7980,7980,7980,1
20250311,132400,85026040,7980,7970,7980,7970,101
20250311,132300,84221060,7970,7970,7970,7970,11
20250311,132200,84133390,7980,7980,7980,7980,0
20250311,132100,84133390,7980,7980,7980,7980,1
20250311,132000,84125410,7980,7980,7980,7980,0
20250311,131900,84125410,7980,7980,7980,7980,0
20250311,131800,84125410,7980,7980,7980,7980,20
20250311,131700,83965810,7980,7980,7980,7980,2
20250311,131600,83949850,7980,7980,7980,7980,0
20250311,131500,83949850,7980,7980,7980,7980,0
20250311,131400,83949850,7980,7980,7980,7980,5
20250311,131300,83909950,7950,7950,7950,7950,0
20250311,131200,83909950,7950,7950,7950,7950,0
20250311,131100,83909950,7950,7950,7950,7950,201
20250311,131000,82312000,7950,7950,7950,7950,0
20250311,130900,82312000,7950,7950,7950,7950,0
20250311,130800,82312000,7950,7950,7950,7950,0
20250311,130700,82312000,7950,7950,7950,7950,1
20250311,130600,82304050,7940,7940,7940,7940,0
20250311,130500,82304050,7940,7940,7940,7940,1
20250311,130400,82296110,7950,7950,7950,7950,1
20250311,130300,82288160,7950,7950,7950,7950,0
20250311,130200,82288160,7950,7950,7950,7950,0
20250311,130100,82288160,7950,7950,7950,7950,1
20250311,130000,82280210,7950,7950,7950,7950,1
20250311,125900,82272260,7950,7950,7950,7950,0
20250311,125800,82272260,7950,7950,7950,7950,0
20250311,125700,82272260,7950,7950,7950,7950,3
20250311,125600,82248410,7950,7950,7950,7950,0
20250311,125500,82248410,7950,7950,7950,7950,0
20250311,125400,82248410,7950,7950,7950,7950,1
20250311,125300,82240460,7950,7950,7950,7950,0
20250311,125200,82240460,7950,7950,7950,7950,0
20250311,125100,82240460,7950,7950,7950,7950,21
20250311,125000,82073510,7940,7940,7940,7940,0
20250311,124900,82073510,7940,7940,7940,7940,0
20250311,124800,82073510,7940,7940,7940,7940,50
20250311,124700,81676510,7940,7940,7940,7940,1
20250311,124600,81668570,7940,7940,7940,7940,0
20250311,124500,81668570,7940,7940,7940,7940,0
20250311,124400,81668570,7940,7940,7940,7940,1
20250311,124300,81660630,7940,7940,7940,7940,5
20250311,124200,81620930,7940,7940,7940,7940,0
20250311,124100,81620930,7940,7940,7940,7940,1
20250311,124000,81612990,7940,7940,7940,7940,3
20250311,123900,81589170,7980,7980,7980,7980,0
20250311,123800,81589170,7980,7980,7980,7980,0
20250311,123700,81589170,7980,7930,7990,7930,501
20250311,123600,77603820,7930,7930,7930,7930,0
20250311,123500,77603820,7930,7930,7930,7930,0
20250311,123400,77603820,7930,7930,7930,7930,1
20250311,123300,77595890,7930,7930,7930,7930,0
20250311,123200,77595890,7930,7930,7930,7930,0
20250311,123100,77595890,7930,7930,7930,7930,1
20250311,123000,77587960,7930,7930,7930,7930,1
20250311,122900,77580030,7790,7910,7910,7790,245
20250311,122800,75665630,7940,7940,7940,7940,0
20250311,122700,75665630,7940,7940,7940,7940,1
20250311,122600,75657690,7940,7940,7940,7940,0
20250311,122500,75657690,7940,7940,7940,7940,0
20250311,122400,75657690,7940,7940,7940,7940,1
20250311,122300,75649750,7940,7940,7940,7940,0
20250311,122200,75649750,7940,7940,7940,7940,0
20250311,122100,75649750,7940,7940,7940,7940,1
20250311,122000,75641810,7940,7940,7940,7940,0
20250311,121900,75641810,7940,7940,7940,7940,0
20250311,121800,75641810,7940,7940,7940,7940,0
20250311,121700,75641810,7940,7940,7940,7940,1
20250311,121600,75633870,7910,7910,7910,7910,0
20250311,121500,75633870,7910,7910,7910,7910,1
20250311,121400,75625960,7940,7940,7940,7940,1
20250311,121300,75618020,7940,7940,7940,7940,0
20250311,121200,75618020,7940,7940,7940,7940,0
20250311,121100,75618020,7940,7940,7940,7940,1
20250311,121000,75610080,7940,7940,7940,7940,0
20250311,120900,75610080,7940,7940,7940,7940,0
20250311,120800,75610080,7940,7930,7940,7930,60
20250311,120700,75134270,7940,7940,7940,7940,1
20250311,120600,75126330,7940,7940,7940,7940,0
20250311,120500,75126330,7940,7940,7940,7940,0
20250311,120400,75126330,7940,7940,7940,7940,2
20250311,120300,75110450,7940,7940,7940,7940,0
20250311,120200,75110450,7940,7940,7940,7940,0
20250311,120100,75110450,7940,7940,7940,7940,1
20250311,120000,75102510,7940,7940,7940,7940,0
20250311,115900,75102510,7940,7940,7940,7940,0
20250311,115800,75102510,7940,7940,7940,7940,0
20250311,115700,75102510,7940,7940,7940,7940,1
20250311,115600,75094570,7940,7940,7940,7940,0
20250311,115500,75094570,7940,7940,7940,7940,0
20250311,115400,75094570,7940,7940,7940,7940,1
20250311,115300,75086630,7940,7940,7940,7940,0
20250311,115200,75086630,7940,7940,7940,7940,0
20250311,115100,75086630,7940,7940,7940,7940,1
20250311,115000,75078690,7940,7940,7940,7940,5
20250311,114900,75038990,7940,7940,7940,7940,0
20250311,114800,75038990,7940,7940,7940,7940,0
20250311,114700,75038990,7940,7940,7940,7940,1
20250311,114600,75031050,7940,7940,7940,7940,5
20250311,114500,74991350,7940,7940,7940,7940,0
20250311,114400,74991350,7940,7940,7940,7940,1
20250311,114300,74983410,7940,7940,7940,7940,0
20250311,114200,74983410,7940,7940,7940,7940,0
20250311,114100,74983410,7940,7940,7940,7940,1
20250311,114000,74975470,7940,7940,7940,7940,0
20250311,113900,74975470,7940,7940,7940,7940,0
20250311,113800,74975470,7940,7940,7940,7940,0
20250311,113700,74975470,7940,7940,7940,7940,1
20250311,113600,74967530,7930,7930,7930,7930,9
20250311,113500,74896160,7940,7940,7940,7940,0
20250311,113400,74896160,7940,7940,7940,7940,2
20250311,113300,74880280,7940,7940,7940,7940,1
20250311,113200,74872340,7940,7940,7940,7940,0
20250311,113100,74872340,7940,7940,7940,7940,2
20250311,113000,74856460,7940,7940,7940,7940,1
20250311,112900,74848520,7940,7940,7940,7940,0
20250311,112800,74848520,7940,7940,7940,7940,1
20250311,112700,74840580,7940,7930,7940,7930,41
20250311,112600,74515440,7930,7930,7930,7930,0
20250311,112500,74515440,7930,7930,7930,7930,0
20250311,112400,74515440,7930,7930,7930,7930,1
20250311,112300,74507510,7920,7920,7920,7920,1
20250311,112200,74499590,7920,7920,7920,7920,0
20250311,112100,74499590,7920,7930,7930,7920,3
20250311,112000,74475820,7910,7880,7910,7880,1223
20250311,111900,64823910,7880,7880,7880,7880,0
20250311,111800,64823910,7880,7880,7880,7880,4
20250311,111700,64792390,7880,7880,7880,7880,8
20250311,111600,64729350,7880,7880,7880,7880,0
20250311,111500,64729350,7880,7880,7880,7880,0
20250311,111400,64729350,7880,7880,7880,7880,1
20250311,111300,64721470,7880,7880,7880,7880,0
20250311,111200,64721470,7880,7880,7880,7880,0
20250311,111100,64721470,7880,7880,7880,7880,1
20250311,111000,64713590,7840,7840,7840,7840,0
20250311,110900,64713590,7840,7840,7840,7840,4
20250311,110800,64682230,7880,7880,7880,7880,0
20250311,110700,64682230,7880,7880,7880,7880,1
20250311,110600,64674350,7870,7870,7870,7870,10
20250311,110500,64595650,7880,7880,7880,7880,0
20250311,110400,64595650,7880,7880,7880,7880,1
20250311,110300,64587770,7830,7840,7840,7830,171
20250311,110200,63247880,7840,7840,7840,7840,0
20250311,110100,63247880,7840,7900,7900,7840,4
20250311,110000,63216460,7900,7900,7900,7900,0
20250311,105900,63216460,7900,7900,7900,7900,0
20250311,105800,63216460,7900,7900,7900,7900,0
20250311,105700,63216460,7900,7900,7900,7900,1
20250311,105600,63208560,7900,7900,7900,7900,0
20250311,105500,63208560,7900,7900,7900,7900,0
20250311,105400,63208560,7900,7900,7900,7900,1
20250311,105300,63200660,7820,7820,7820,7820,2
20250311,105200,63185020,7890,7890,7890,7890,0
20250311,105100,63185020,7890,7890,7890,7890,1
20250311,105000,63177130,7900,7900,7900,7900,0
20250311,104900,63177130,7900,7900,7900,7900,0
20250311,104800,63177130,7900,7900,7900,7900,0
20250311,104700,63177130,7900,7820,7900,7820,3
20250311,104600,63153590,7890,7890,7890,7890,2
20250311,104500,63137810,7830,7840,7900,7830,101
20250311,104400,62343860,7840,7840,7840,7840,1
20250311,104300,62336020,7790,7790,7790,7790,0
20250311,104200,62336020,7790,7790,7790,7790,0
20250311,104100,62336020,7790,7780,7790,7780,165
20250311,104000,61050770,7770,7770,7770,7770,50
20250311,103900,60662270,7760,7760,7760,7760,0
20250311,103800,60662270,7760,7750,7760,7750,136
20250311,103700,59607240,7750,7750,7750,7750,1
20250311,103600,59599490,7730,7720,7730,7720,32
20250311,103500,59352150,7730,7730,7730,7730,0
20250311,103400,59352150,7730,7730,7730,7730,100
20250311,103300,58579150,7730,7730,7730,7730,130
20250311,103200,57574250,7700,7700,7700,7700,3
20250311,103100,57551150,7700,7730,7730,7690,52
20250311,103000,57149260,7730,7750,7750,7730,3
20250311,102900,57126040,7760,7760,7760,7760,0
20250311,102800,57126040,7760,7760,7760,7760,1
20250311,102700,57118280,7760,7760,7760,7760,0
20250311,102600,57118280,7760,7760,7760,7760,0
20250311,102500,57118280,7760,7760,7760,7760,0
20250311,102400,57118280,7760,7760,7760,7760,7
20250311,102300,57063960,7760,7760,7760,7760,0
20250311,102200,57063960,7760,7670,7760,7610,570
20250311,102100,52707300,7660,7700,7700,7660,50
20250311,102000,52323110,7690,7720,7720,7690,255
20250311,101900,50357760,7710,7780,7780,7710,375
20250311,101800,47459510,7780,7780,7780,7780,100
20250311,101700,46681510,7780,7780,7780,7780,0
20250311,101600,46681510,7780,7780,7780,7780,2
20250311,101500,46665950,7780,7780,7780,7780,0
20250311,101400,46665950,7780,7780,7780,7780,2
20250311,101300,46650390,7780,7780,7780,7780,2
20250311,101200,46634830,7690,7690,7690,7690,629
20250311,101100,41797820,7690,7810,7890,7690,1398
20250311,101000,31016870,7820,7820,7820,7820,7
20250311,100900,30962130,7870,7920,7920,7870,61
20250311,100800,30479060,7900,7920,7920,7900,2
20250311,100700,30463240,7940,7940,7940,7940,20
20250311,100600,30304440,7940,7940,7940,7940,1
20250311,100500,30296500,7940,7840,7940,7750,712
20250311,100400,24740610,7930,7930,7930,7930,2
20250311,100300,24724750,7830,7900,7900,7830,500
20250311,100200,20799130,7910,7910,7910,7910,0
20250311,100100,20799130,7910,7930,7930,7910,3
20250311,100000,20775370,7900,7900,7900,7900,0
20250311,095900,20775370,7900,7900,7900,7900,40
20250311,095800,20459370,7950,7950,7950,7950,3
20250311,095700,20435520,7870,7870,7870,7870,0
20250311,095600,20435520,7870,7870,7870,7870,0
20250311,095500,20435520,7870,7870,7870,7870,1
20250311,095400,20427650,7860,7960,7960,7860,851
20250311,095300,13703500,7940,7940,7940,7940,0
20250311,095200,13703500,7940,7940,7940,7940,1
20250311,095100,13695560,7940,7980,7980,7940,4
20250311,095000,13663760,7950,7970,7970,7950,3
20250311,094900,13639880,7980,7980,7980,7980,0
20250311,094800,13639880,7980,7980,7980,7980,0
20250311,094700,13639880,7980,7980,7980,7980,17
20250311,094600,13504220,7980,7980,7980,7980,0
20250311,094500,13504220,7980,7980,7980,7980,1
20250311,094400,13496240,7980,7980,7980,7980,1
20250311,094300,13488260,7980,7980,7980,7980,0
20250311,094200,13488260,7980,7980,7980,7980,1
20250311,094100,13480280,7940,7940,7940,7940,1
20250311,094000,13472340,7930,7940,7940,7930,2
20250311,093900,13456470,7980,7980,7980,7980,0
20250311,093800,13456470,7980,7980,7980,7980,0
20250311,093700,13456470,7980,7970,7980,7970,21
20250311,093600,13289090,7980,7980,7980,7980,0
20250311,093500,13289090,7980,7980,7980,7980,0
20250311,093400,13289090,7980,7980,7980,7980,0
20250311,093300,13289090,7980,7980,7980,7980,0
20250311,093200,13289090,7980,7980,7980,7980,0
20250311,093100,13289090,7980,7930,7980,7930,252
20250311,093000,11278230,7980,7980,7980,7980,1
20250311,092900,11270250,7940,7940,7940,7940,0
20250311,092800,11270250,7940,7940,7940,7940,0
20250311,092700,11270250,7940,7940,7940,7940,0
20250311,092600,11270250,7940,7940,7940,7940,1
20250311,092500,11262310,7940,7940,7940,7940,0
20250311,092400,11262310,7940,7940,7940,7940,70
20250311,092300,10706510,7940,7940,7940,7940,0
20250311,092200,10706510,7940,7940,7940,7940,1
20250311,092100,10698570,7920,7920,7920,7920,0
20250311,092000,10698570,7920,7920,7920,7920,60
20250311,091900,10223370,7940,7940,7940,7940,0
20250311,091800,10223370,7940,7940,7940,7940,0
20250311,091700,10223370,7940,7940,7940,7940,0
20250311,091600,10223370,7940,7940,7940,7940,0
20250311,091500,10223370,7940,7940,7940,7940,5
20250311,091400,10183670,7940,8010,8010,7930,288
20250311,091300,7890200,8000,8000,8000,8000,20
20250311,091200,7730200,8000,8000,8000,8000,0
20250311,091100,7730200,8000,8000,8000,8000,0
20250311,091000,7730200,8000,8000,8000,8000,0
20250311,090900,7730200,8000,8000,8000,7990,92
20250311,090800,6995090,8000,7960,8000,7960,77
20250311,090700,6379880,8130,8130,8130,8130,0
20250311,090600,6379880,8130,8130,8130,8130,1
20250311,090500,6371750,8170,8170,8170,8170,0
20250311,090400,6371750,8170,8170,8170,8170,0
20250311,090300,6371750,8170,8170,8170,8170,0
20250311,090200,6371750,8170,7910,8170,7890,77
20250311,090100,5758040,8170,7840,8170,7840,15
20250311,090000,5637840,8230,7820,8230,7820,720
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204100 91879620 7970 7970 7970 7970 233
3 20250311 204000 91879620 7970 7970 7970 7970 0
4 20250311 203900 91879620 7970 7970 7970 7970 0
5 20250311 203800 91879620 7970 7970 7970 7970 0
6 20250311 203700 91879620 7970 7970 7970 7970 0
7 20250311 203600 91879620 7970 7970 7970 7970 0
8 20250311 203500 91879620 7970 7970 7970 7970 0
9 20250311 203400 91879620 7970 7970 7970 7970 0
10 20250311 203300 91879620 7970 7970 7970 7970 0
11 20250311 203200 91879620 7970 7970 7970 7970 0
12 20250311 203100 91879620 7970 7970 7970 7970 0
13 20250311 203000 91879620 7970 7970 7970 7970 0
14 20250311 202900 91879620 7970 7970 7970 7970 0
15 20250311 202800 91879620 7970 7970 7970 7970 0
16 20250311 202700 91879620 7970 7970 7970 7970 0
17 20250311 202600 91879620 7970 7970 7970 7970 0
18 20250311 202500 91879620 7970 7970 7970 7970 0
19 20250311 202400 91879620 7970 7970 7970 7970 0
20 20250311 202300 91879620 7970 7970 7970 7970 0
21 20250311 202200 91879620 7970 7970 7970 7970 0
22 20250311 202100 91879620 7970 7970 7970 7970 0
23 20250311 202000 91879620 7970 7970 7970 7970 0
24 20250311 201900 91879620 7970 7970 7970 7970 0
25 20250311 201800 91879620 7970 7970 7970 7970 0
26 20250311 201700 91879620 7970 7970 7970 7970 0
27 20250311 201600 91879620 7970 7970 7970 7970 0
28 20250311 201500 91879620 7970 7970 7970 7970 0
29 20250311 201400 91879620 7970 7970 7970 7970 0
30 20250311 201300 91879620 7970 7970 7970 7970 0
31 20250311 201200 91879620 7970 7970 7970 7970 0
32 20250311 201100 91879620 7970 7970 7970 7970 233
33 20250311 201000 91879620 7970 7970 7970 7970 0
34 20250311 200900 91879620 7970 7970 7970 7970 0
35 20250311 200800 91879620 7970 7970 7970 7970 0
36 20250311 200700 91879620 7970 7970 7970 7970 0
37 20250311 200600 91879620 7970 7970 7970 7970 0
38 20250311 200500 91879620 7970 7970 7970 7970 0
39 20250311 200400 91879620 7970 7970 7970 7970 0
40 20250311 200300 91879620 7970 7970 7970 7970 0
41 20250311 200200 91879620 7970 7970 7970 7970 0
42 20250311 200100 91879620 7970 7970 7970 7970 0
43 20250311 200000 91879620 7970 7970 7970 7970 0
44 20250311 195900 91879620 7970 7970 7970 7970 0
45 20250311 195800 91879620 7970 7970 7970 7970 0
46 20250311 195700 91879620 7970 7970 7970 7970 0
47 20250311 195600 91879620 7970 7970 7970 7970 0
48 20250311 195500 91879620 7970 7970 7970 7970 0
49 20250311 195400 91879620 7970 7970 7970 7970 0
50 20250311 195300 91879620 7970 7970 7970 7970 0
51 20250311 195200 91879620 7970 7970 7970 7970 0
52 20250311 195100 91879620 7970 7970 7970 7970 0
53 20250311 195000 91879620 7970 7970 7970 7970 0
54 20250311 194900 91879620 7970 7970 7970 7970 0
55 20250311 194800 91879620 7970 7970 7970 7970 0
56 20250311 194700 91879620 7970 7970 7970 7970 0
57 20250311 194600 91879620 7970 7970 7970 7970 0
58 20250311 194500 91879620 7970 7970 7970 7970 0
59 20250311 194400 91879620 7970 7970 7970 7970 0
60 20250311 194300 91879620 7970 7970 7970 7970 0
61 20250311 194200 91879620 7970 7970 7970 7970 0
62 20250311 194100 91879620 7970 7970 7970 7970 233
63 20250311 194000 91879620 7970 7970 7970 7970 0
64 20250311 193900 91879620 7970 7970 7970 7970 0
65 20250311 193800 91879620 7970 7970 7970 7970 0
66 20250311 193700 91879620 7970 7970 7970 7970 0
67 20250311 193600 91879620 7970 7970 7970 7970 0
68 20250311 193500 91879620 7970 7970 7970 7970 0
69 20250311 193400 91879620 7970 7970 7970 7970 0
70 20250311 193300 91879620 7970 7970 7970 7970 0
71 20250311 193200 91879620 7970 7970 7970 7970 0
72 20250311 193100 91879620 7970 7970 7970 7970 0
73 20250311 193000 91879620 7970 7970 7970 7970 0
74 20250311 192900 91879620 7970 7970 7970 7970 0
75 20250311 192800 91879620 7970 7970 7970 7970 0
76 20250311 192700 91879620 7970 7970 7970 7970 0
77 20250311 192600 91879620 7970 7970 7970 7970 0
78 20250311 192500 91879620 7970 7970 7970 7970 0
79 20250311 192400 91879620 7970 7970 7970 7970 0
80 20250311 192300 91879620 7970 7970 7970 7970 0
81 20250311 192200 91879620 7970 7970 7970 7970 0
82 20250311 192100 91879620 7970 7970 7970 7970 0
83 20250311 192000 91879620 7970 7970 7970 7970 0
84 20250311 191900 91879620 7970 7970 7970 7970 0
85 20250311 191800 91879620 7970 7970 7970 7970 0
86 20250311 191700 91879620 7970 7970 7970 7970 0
87 20250311 191600 91879620 7970 7970 7970 7970 0
88 20250311 191500 91879620 7970 7970 7970 7970 0
89 20250311 191400 91879620 7970 7970 7970 7970 0
90 20250311 191300 91879620 7970 7970 7970 7970 0
91 20250311 191200 91879620 7970 7970 7970 7970 0
92 20250311 191100 91879620 7970 7970 7970 7970 233
93 20250311 191000 91879620 7970 7970 7970 7970 0
94 20250311 190900 91879620 7970 7970 7970 7970 0
95 20250311 190800 91879620 7970 7970 7970 7970 0
96 20250311 190700 91879620 7970 7970 7970 7970 0
97 20250311 190600 91879620 7970 7970 7970 7970 0
98 20250311 190500 91879620 7970 7970 7970 7970 0
99 20250311 190400 91879620 7970 7970 7970 7970 0
100 20250311 190300 91879620 7970 7970 7970 7970 0
101 20250311 190200 91879620 7970 7970 7970 7970 0
102 20250311 190100 91879620 7970 7970 7970 7970 0
103 20250311 190000 91879620 7970 7970 7970 7970 0
104 20250311 185900 91879620 7970 7970 7970 7970 0
105 20250311 185800 91879620 7970 7970 7970 7970 0
106 20250311 185700 91879620 7970 7970 7970 7970 0
107 20250311 185600 91879620 7970 7970 7970 7970 0
108 20250311 185500 91879620 7970 7970 7970 7970 0
109 20250311 185400 91879620 7970 7970 7970 7970 0
110 20250311 185300 91879620 7970 7970 7970 7970 0
111 20250311 185200 91879620 7970 7970 7970 7970 0
112 20250311 185100 91879620 7970 7970 7970 7970 0
113 20250311 185000 91879620 7970 7970 7970 7970 0
114 20250311 184900 91879620 7970 7970 7970 7970 0
115 20250311 184800 91879620 7970 7970 7970 7970 0
116 20250311 184700 91879620 7970 7970 7970 7970 0
117 20250311 184600 91879620 7970 7970 7970 7970 0
118 20250311 184500 91879620 7970 7970 7970 7970 0
119 20250311 184400 91879620 7970 7970 7970 7970 0
120 20250311 184300 91879620 7970 7970 7970 7970 0
121 20250311 184200 91879620 7970 7970 7970 7970 0
122 20250311 184100 91879620 7970 7970 7970 7970 233
123 20250311 184000 91879620 7970 7970 7970 7970 0
124 20250311 183900 91879620 7970 7970 7970 7970 0
125 20250311 183800 91879620 7970 7970 7970 7970 0
126 20250311 183700 91879620 7970 7970 7970 7970 0
127 20250311 183600 91879620 7970 7970 7970 7970 0
128 20250311 183500 91879620 7970 7970 7970 7970 0
129 20250311 183400 91879620 7970 7970 7970 7970 0
130 20250311 183300 91879620 7970 7970 7970 7970 0
131 20250311 183200 91879620 7970 7970 7970 7970 0
132 20250311 183100 91879620 7970 7970 7970 7970 0
133 20250311 183000 91879620 7970 7970 7970 7970 0
134 20250311 182900 91879620 7970 7970 7970 7970 0
135 20250311 182800 91879620 7970 7970 7970 7970 0
136 20250311 182700 91879620 7970 7970 7970 7970 0
137 20250311 182600 91879620 7970 7970 7970 7970 0
138 20250311 182500 91879620 7970 7970 7970 7970 0
139 20250311 182400 91879620 7970 7970 7970 7970 0
140 20250311 182300 91879620 7970 7970 7970 7970 0
141 20250311 182200 91879620 7970 7970 7970 7970 0
142 20250311 182100 91879620 7970 7970 7970 7970 0
143 20250311 182000 91879620 7970 7970 7970 7970 0
144 20250311 181900 91879620 7970 7970 7970 7970 0
145 20250311 181800 91879620 7970 7970 7970 7970 0
146 20250311 181700 91879620 7970 7970 7970 7970 0
147 20250311 181600 91879620 7970 7970 7970 7970 0
148 20250311 181500 91879620 7970 7970 7970 7970 0
149 20250311 181400 91879620 7970 7970 7970 7970 0
150 20250311 181300 91879620 7970 7970 7970 7970 0
151 20250311 181200 91879620 7970 7970 7970 7970 0
152 20250311 181100 91879620 7970 7970 7970 7970 233
153 20250311 181000 91879620 7970 7970 7970 7970 0
154 20250311 180900 91879620 7970 7970 7970 7970 0
155 20250311 180800 91879620 7970 7970 7970 7970 0
156 20250311 180700 91879620 7970 7970 7970 7970 0
157 20250311 180600 91879620 7970 7970 7970 7970 0
158 20250311 180500 91879620 7970 7970 7970 7970 0
159 20250311 180400 91879620 7970 7970 7970 7970 0
160 20250311 180300 91879620 7970 7970 7970 7970 0
161 20250311 180200 91879620 7970 7970 7970 7970 0
162 20250311 180100 91879620 7970 7970 7970 7970 0
163 20250311 180000 91879620 7970 7970 7970 7970 0
164 20250311 175900 91879620 7970 7970 7970 7970 0
165 20250311 175800 91879620 7970 7970 7970 7970 0
166 20250311 175700 91879620 7970 7970 7970 7970 0
167 20250311 175600 91879620 7970 7970 7970 7970 0
168 20250311 175500 91879620 7970 7970 7970 7970 0
169 20250311 175400 91879620 7970 7970 7970 7970 0
170 20250311 175300 91879620 7970 7970 7970 7970 0
171 20250311 175200 91879620 7970 7970 7970 7970 0
172 20250311 175100 91879620 7970 7970 7970 7970 0
173 20250311 175000 91879620 7970 7970 7970 7970 0
174 20250311 174900 91879620 7970 7970 7970 7970 0
175 20250311 174800 91879620 7970 7970 7970 7970 0
176 20250311 174700 91879620 7970 7970 7970 7970 0
177 20250311 174600 91879620 7970 7970 7970 7970 0
178 20250311 174500 91879620 7970 7970 7970 7970 0
179 20250311 174400 91879620 7970 7970 7970 7970 0
180 20250311 174300 91879620 7970 7970 7970 7970 0
181 20250311 174200 91879620 7970 7970 7970 7970 0
182 20250311 174100 91879620 7970 7970 7970 7970 233
183 20250311 174000 91879620 7970 7970 7970 7970 0
184 20250311 173900 91879620 7970 7970 7970 7970 0
185 20250311 173800 91879620 7970 7970 7970 7970 0
186 20250311 173700 91879620 7970 7970 7970 7970 0
187 20250311 173600 91879620 7970 7970 7970 7970 0
188 20250311 173500 91879620 7970 7970 7970 7970 0
189 20250311 173400 91879620 7970 7970 7970 7970 0
190 20250311 173300 91879620 7970 7970 7970 7970 0
191 20250311 173200 91879620 7970 7970 7970 7970 0
192 20250311 173100 91879620 7970 7970 7970 7970 0
193 20250311 173000 91879620 7970 7970 7970 7970 0
194 20250311 172900 91879620 7970 7970 7970 7970 0
195 20250311 172800 91879620 7970 7970 7970 7970 0
196 20250311 172700 91879620 7970 7970 7970 7970 0
197 20250311 172600 91879620 7970 7970 7970 7970 0
198 20250311 172500 91879620 7970 7970 7970 7970 0
199 20250311 172400 91879620 7970 7970 7970 7970 0
200 20250311 172300 91879620 7970 7970 7970 7970 0
201 20250311 172200 91879620 7970 7970 7970 7970 0
202 20250311 172100 91879620 7970 7970 7970 7970 0
203 20250311 172000 91879620 7970 7970 7970 7970 0
204 20250311 171900 91879620 7970 7970 7970 7970 0
205 20250311 171800 91879620 7970 7970 7970 7970 0
206 20250311 171700 91879620 7970 7970 7970 7970 0
207 20250311 171600 91879620 7970 7970 7970 7970 0
208 20250311 171500 91879620 7970 7970 7970 7970 0
209 20250311 171400 91879620 7970 7970 7970 7970 0
210 20250311 171300 91879620 7970 7970 7970 7970 0
211 20250311 171200 91879620 7970 7970 7970 7970 0
212 20250311 171100 91879620 7970 7970 7970 7970 233
213 20250311 171000 91879620 7970 7970 7970 7970 0
214 20250311 170900 91879620 7970 7970 7970 7970 0
215 20250311 170800 91879620 7970 7970 7970 7970 0
216 20250311 170700 91879620 7970 7970 7970 7970 0
217 20250311 170600 91879620 7970 7970 7970 7970 0
218 20250311 170500 91879620 7970 7970 7970 7970 0
219 20250311 170400 91879620 7970 7970 7970 7970 0
220 20250311 170300 91879620 7970 7970 7970 7970 0
221 20250311 170200 91879620 7970 7970 7970 7970 0
222 20250311 170100 91879620 7970 7970 7970 7970 0
223 20250311 170000 91879620 7970 7970 7970 7970 0
224 20250311 165900 91879620 7970 7970 7970 7970 0
225 20250311 165800 91879620 7970 7970 7970 7970 0
226 20250311 165700 91879620 7970 7970 7970 7970 0
227 20250311 165600 91879620 7970 7970 7970 7970 0
228 20250311 165500 91879620 7970 7970 7970 7970 0
229 20250311 165400 91879620 7970 7970 7970 7970 0
230 20250311 165300 91879620 7970 7970 7970 7970 0
231 20250311 165200 91879620 7970 7970 7970 7970 0
232 20250311 165100 91879620 7970 7970 7970 7970 0
233 20250311 165000 91879620 7970 7970 7970 7970 0
234 20250311 164900 91879620 7970 7970 7970 7970 0
235 20250311 164800 91879620 7970 7970 7970 7970 0
236 20250311 164700 91879620 7970 7970 7970 7970 0
237 20250311 164600 91879620 7970 7970 7970 7970 0
238 20250311 164500 91879620 7970 7970 7970 7970 0
239 20250311 164400 91879620 7970 7970 7970 7970 0
240 20250311 164300 91879620 7970 7970 7970 7970 0
241 20250311 164200 91879620 7970 7970 7970 7970 0
242 20250311 164100 91879620 7970 7970 7970 7970 233
243 20250311 164000 91879620 7970 7970 7970 7970 0
244 20250311 163900 91879620 7970 7970 7970 7970 0
245 20250311 163800 91879620 7970 7970 7970 7970 0
246 20250311 163700 91879620 7970 7970 7970 7970 0
247 20250311 163600 91879620 7970 7970 7970 7970 0
248 20250311 163500 91879620 7970 7970 7970 7970 0
249 20250311 163400 91879620 7970 7970 7970 7970 0
250 20250311 163300 91879620 7970 7970 7970 7970 0
251 20250311 163200 91879620 7970 7970 7970 7970 0
252 20250311 163100 91879620 7970 7970 7970 7970 0
253 20250311 163000 91879620 7970 7970 7970 7970 0
254 20250311 162900 91879620 7970 7970 7970 7970 0
255 20250311 162800 91879620 7970 7970 7970 7970 0
256 20250311 162700 91879620 7970 7970 7970 7970 0
257 20250311 162600 91879620 7970 7970 7970 7970 0
258 20250311 162500 91879620 7970 7970 7970 7970 0
259 20250311 162400 91879620 7970 7970 7970 7970 0
260 20250311 162300 91879620 7970 7970 7970 7970 0
261 20250311 162200 91879620 7970 7970 7970 7970 0
262 20250311 162100 91879620 7970 7970 7970 7970 0
263 20250311 162000 91879620 7970 7970 7970 7970 0
264 20250311 161900 91879620 7970 7970 7970 7970 0
265 20250311 161800 91879620 7970 7970 7970 7970 0
266 20250311 161700 91879620 7970 7970 7970 7970 0
267 20250311 161600 91879620 7970 7970 7970 7970 0
268 20250311 161500 91879620 7970 7970 7970 7970 0
269 20250311 161400 91879620 7970 7970 7970 7970 0
270 20250311 161300 91879620 7970 7970 7970 7970 0
271 20250311 161200 91879620 7970 7970 7970 7970 0
272 20250311 161100 91879620 7970 7970 7970 7970 233
273 20250311 161000 91879620 7970 7970 7970 7970 0
274 20250311 160900 91879620 7970 7970 7970 7970 0
275 20250311 160800 91879620 7970 7970 7970 7970 0
276 20250311 160700 91879620 7970 7970 7970 7970 0
277 20250311 160600 91879620 7970 7970 7970 7970 0
278 20250311 160500 91879620 7970 7970 7970 7970 0
279 20250311 160400 91879620 7970 7970 7970 7970 0
280 20250311 160300 91879620 7970 7970 7970 7970 0
281 20250311 160200 91879620 7970 7970 7970 7970 0
282 20250311 160100 91879620 7970 7970 7970 7970 0
283 20250311 160000 91879620 7970 7970 7970 7970 0
284 20250311 155900 91879620 7970 7970 7970 7970 0
285 20250311 155800 91879620 7970 7970 7970 7970 0
286 20250311 155700 91879620 7970 7970 7970 7970 0
287 20250311 155600 91879620 7970 7970 7970 7970 0
288 20250311 155500 91879620 7970 7970 7970 7970 0
289 20250311 155400 91879620 7970 7970 7970 7970 0
290 20250311 155300 91879620 7970 7970 7970 7970 0
291 20250311 155200 91879620 7970 7970 7970 7970 0
292 20250311 155100 91879620 7970 7970 7970 7970 0
293 20250311 155000 91879620 7970 7970 7970 7970 0
294 20250311 154900 91879620 7970 7970 7970 7970 0
295 20250311 154800 91879620 7970 7970 7970 7970 0
296 20250311 154700 91879620 7970 7970 7970 7970 0
297 20250311 154600 91879620 7970 7970 7970 7970 0
298 20250311 154500 91879620 7970 7970 7970 7970 0
299 20250311 154400 91879620 7970 7970 7970 7970 0
300 20250311 154300 91879620 7970 7970 7970 7970 0
301 20250311 154200 91879620 7970 7970 7970 7970 0
302 20250311 154100 91879620 7970 7970 7970 7970 233
303 20250311 154000 91879620 7970 7970 7970 7970 0
304 20250311 153900 91879620 7970 7970 7970 7970 0
305 20250311 153800 91879620 7970 7970 7970 7970 0
306 20250311 153700 91879620 7970 7970 7970 7970 0
307 20250311 153600 91879620 7970 7970 7970 7970 0
308 20250311 153500 91879620 7970 7970 7970 7970 0
309 20250311 153400 91879620 7970 7970 7970 7970 0
310 20250311 153300 91879620 7970 7970 7970 7970 0
311 20250311 153200 91879620 7970 7970 7970 7970 0
312 20250311 153100 91879620 7970 7970 7970 7970 0
313 20250311 153000 91879620 7970 7970 7970 7970 233
314 20250311 152900 90022610 7970 7970 7970 7970 0
315 20250311 152800 90022610 7970 7970 7970 7970 0
316 20250311 152700 90022610 7970 7970 7970 7970 0
317 20250311 152600 90022610 7970 7970 7970 7970 0
318 20250311 152500 90022610 7970 7970 7970 7970 0
319 20250311 152400 90022610 7970 7970 7970 7970 0
320 20250311 152300 90022610 7970 7970 7970 7970 0
321 20250311 152200 90022610 7970 7970 7970 7970 0
322 20250311 152100 90022610 7970 7970 7970 7970 0
323 20250311 152000 90022610 7970 7970 7970 7970 0
324 20250311 151900 90022610 7970 7970 7970 7970 1
325 20250311 151800 90014640 7970 7970 7970 7970 1
326 20250311 151700 90006670 7970 7970 7970 7970 1
327 20250311 151600 89998700 7970 7970 7970 7970 1
328 20250311 151500 89990730 7970 7940 7970 7940 2
329 20250311 151400 89974820 7970 7970 7970 7970 51
330 20250311 151300 89568350 7970 7970 7970 7970 1
331 20250311 151200 89560380 7970 7970 7970 7970 1
332 20250311 151100 89552410 7970 7970 7970 7970 1
333 20250311 151000 89544440 7970 7970 7970 7970 2
334 20250311 150900 89528500 7970 7970 7970 7970 1
335 20250311 150800 89520530 7970 7970 7970 7970 1
336 20250311 150700 89512560 7970 7970 7970 7970 1
337 20250311 150600 89504590 7970 7970 7970 7970 1
338 20250311 150500 89496620 7970 7970 7970 7970 1
339 20250311 150400 89488650 7970 7970 7970 7970 1
340 20250311 150300 89480680 7980 7970 7980 7930 7
341 20250311 150200 89424920 7970 7970 7970 7970 1
342 20250311 150100 89416950 7970 7950 7970 7940 3
343 20250311 150000 89393090 7960 7960 7970 7940 4
344 20250311 145900 89361260 7970 7970 7970 7970 2
345 20250311 145800 89345320 7970 7970 7970 7970 1
346 20250311 145700 89337350 7970 7970 7970 7970 0
347 20250311 145600 89337350 7970 7970 7970 7970 0
348 20250311 145500 89337350 7970 7970 7970 7970 3
349 20250311 145400 89313440 7980 7960 7980 7960 43
350 20250311 145300 88971140 7960 7960 7960 7960 1
351 20250311 145200 88963180 7960 7960 7960 7960 1
352 20250311 145100 88955220 7960 7960 7960 7960 1
353 20250311 145000 88947260 7960 7960 7960 7960 1
354 20250311 144900 88939300 7960 7960 7960 7960 1
355 20250311 144800 88931340 7960 7960 7960 7960 1
356 20250311 144700 88923380 7960 7960 7960 7960 1
357 20250311 144600 88915420 7960 7960 7960 7960 1
358 20250311 144500 88907460 7960 7960 7960 7960 1
359 20250311 144400 88899500 7960 7960 7960 7960 1
360 20250311 144300 88891540 7960 7940 7960 7900 21
361 20250311 144200 88725340 7960 7960 7960 7960 1
362 20250311 144100 88717380 7950 7960 7960 7950 2
363 20250311 144000 88701470 7960 7960 7960 7960 22
364 20250311 143900 88526350 7940 7940 7940 7940 0
365 20250311 143800 88526350 7940 7940 7940 7940 0
366 20250311 143700 88526350 7940 7940 7940 7940 0
367 20250311 143600 88526350 7940 7960 7960 7940 30
368 20250311 143500 88288130 7930 7930 7930 7930 0
369 20250311 143400 88288130 7930 7930 7930 7930 0
370 20250311 143300 88288130 7930 7930 7930 7930 0
371 20250311 143200 88288130 7930 7930 7930 7930 0
372 20250311 143100 88288130 7930 7930 7930 7930 1
373 20250311 143000 88280200 7930 7930 7930 7930 4
374 20250311 142900 88248480 7960 7960 7960 7960 0
375 20250311 142800 88248480 7960 7960 7960 7960 0
376 20250311 142700 88248480 7960 7960 7960 7960 0
377 20250311 142600 88248480 7960 7960 7960 7960 0
378 20250311 142500 88248480 7960 7960 7960 7960 0
379 20250311 142400 88248480 7960 7960 7960 7960 0
380 20250311 142300 88248480 7960 7960 7960 7960 0
381 20250311 142200 88248480 7960 7960 7960 7960 0
382 20250311 142100 88248480 7960 7960 7960 7960 0
383 20250311 142000 88248480 7960 7960 7960 7960 0
384 20250311 141900 88248480 7960 7960 7960 7960 0
385 20250311 141800 88248480 7960 7960 7960 7960 0
386 20250311 141700 88248480 7960 7960 7960 7960 0
387 20250311 141600 88248480 7960 7960 7960 7960 4
388 20250311 141500 88216640 7890 7890 7890 7890 0
389 20250311 141400 88216640 7890 7890 7890 7890 0
390 20250311 141300 88216640 7890 7890 7890 7890 0
391 20250311 141200 88216640 7890 7890 7890 7890 12
392 20250311 141100 88121960 7970 7970 7970 7970 0
393 20250311 141000 88121960 7970 7970 7970 7970 0
394 20250311 140900 88121960 7970 7970 7970 7970 0
395 20250311 140800 88121960 7970 7970 7970 7970 0
396 20250311 140700 88121960 7970 7970 7970 7970 1
397 20250311 140600 88113990 7970 7970 7970 7970 0
398 20250311 140500 88113990 7970 7970 7970 7970 0
399 20250311 140400 88113990 7970 7970 7970 7970 1
400 20250311 140300 88106020 7970 7970 7970 7970 0
401 20250311 140200 88106020 7970 7970 7970 7970 0
402 20250311 140100 88106020 7970 7970 7970 7970 1
403 20250311 140000 88098050 7970 7970 7970 7970 0
404 20250311 135900 88098050 7970 7970 7970 7970 0
405 20250311 135800 88098050 7970 7970 7970 7970 0
406 20250311 135700 88098050 7970 7970 7970 7970 1
407 20250311 135600 88090080 7980 7980 7980 7980 0
408 20250311 135500 88090080 7980 7980 7980 7980 0
409 20250311 135400 88090080 7980 7980 7980 7980 1
410 20250311 135300 88082100 7970 7900 7970 7900 9
411 20250311 135200 88010440 7900 7900 7900 7900 0
412 20250311 135100 88010440 7900 7900 7900 7900 1
413 20250311 135000 88002540 7820 7880 7880 7820 25
414 20250311 134900 87806000 7890 7900 7900 7890 61
415 20250311 134800 87324610 7910 7910 7910 7910 17
416 20250311 134700 87190140 7980 7980 7980 7920 11
417 20250311 134600 87102900 7980 7940 7980 7910 44
418 20250311 134500 86753950 7980 7980 7980 7980 114
419 20250311 134400 85844230 7980 7930 7980 7920 21
420 20250311 134300 85677840 7980 7980 7980 7980 0
421 20250311 134200 85677840 7980 7980 7980 7980 25
422 20250311 134100 85478340 7980 7980 7980 7980 1
423 20250311 134000 85470360 7980 7980 7980 7980 0
424 20250311 133900 85470360 7980 7980 7980 7980 0
425 20250311 133800 85470360 7980 7980 7980 7980 0
426 20250311 133700 85470360 7980 7980 7980 7980 1
427 20250311 133600 85462380 7940 7940 7940 7940 0
428 20250311 133500 85462380 7940 7940 7940 7940 1
429 20250311 133400 85454440 7980 7980 7980 7980 1
430 20250311 133300 85446460 7920 7920 7920 7920 0
431 20250311 133200 85446460 7920 7970 7970 7920 50
432 20250311 133100 85049980 7980 7980 7980 7980 1
433 20250311 133000 85042000 7980 7980 7980 7980 0
434 20250311 132900 85042000 7980 7980 7980 7980 0
435 20250311 132800 85042000 7980 7980 7980 7980 0
436 20250311 132700 85042000 7980 7980 7980 7980 1
437 20250311 132600 85034020 7980 7980 7980 7980 0
438 20250311 132500 85034020 7980 7980 7980 7980 1
439 20250311 132400 85026040 7980 7970 7980 7970 101
440 20250311 132300 84221060 7970 7970 7970 7970 11
441 20250311 132200 84133390 7980 7980 7980 7980 0
442 20250311 132100 84133390 7980 7980 7980 7980 1
443 20250311 132000 84125410 7980 7980 7980 7980 0
444 20250311 131900 84125410 7980 7980 7980 7980 0
445 20250311 131800 84125410 7980 7980 7980 7980 20
446 20250311 131700 83965810 7980 7980 7980 7980 2
447 20250311 131600 83949850 7980 7980 7980 7980 0
448 20250311 131500 83949850 7980 7980 7980 7980 0
449 20250311 131400 83949850 7980 7980 7980 7980 5
450 20250311 131300 83909950 7950 7950 7950 7950 0
451 20250311 131200 83909950 7950 7950 7950 7950 0
452 20250311 131100 83909950 7950 7950 7950 7950 201
453 20250311 131000 82312000 7950 7950 7950 7950 0
454 20250311 130900 82312000 7950 7950 7950 7950 0
455 20250311 130800 82312000 7950 7950 7950 7950 0
456 20250311 130700 82312000 7950 7950 7950 7950 1
457 20250311 130600 82304050 7940 7940 7940 7940 0
458 20250311 130500 82304050 7940 7940 7940 7940 1
459 20250311 130400 82296110 7950 7950 7950 7950 1
460 20250311 130300 82288160 7950 7950 7950 7950 0
461 20250311 130200 82288160 7950 7950 7950 7950 0
462 20250311 130100 82288160 7950 7950 7950 7950 1
463 20250311 130000 82280210 7950 7950 7950 7950 1
464 20250311 125900 82272260 7950 7950 7950 7950 0
465 20250311 125800 82272260 7950 7950 7950 7950 0
466 20250311 125700 82272260 7950 7950 7950 7950 3
467 20250311 125600 82248410 7950 7950 7950 7950 0
468 20250311 125500 82248410 7950 7950 7950 7950 0
469 20250311 125400 82248410 7950 7950 7950 7950 1
470 20250311 125300 82240460 7950 7950 7950 7950 0
471 20250311 125200 82240460 7950 7950 7950 7950 0
472 20250311 125100 82240460 7950 7950 7950 7950 21
473 20250311 125000 82073510 7940 7940 7940 7940 0
474 20250311 124900 82073510 7940 7940 7940 7940 0
475 20250311 124800 82073510 7940 7940 7940 7940 50
476 20250311 124700 81676510 7940 7940 7940 7940 1
477 20250311 124600 81668570 7940 7940 7940 7940 0
478 20250311 124500 81668570 7940 7940 7940 7940 0
479 20250311 124400 81668570 7940 7940 7940 7940 1
480 20250311 124300 81660630 7940 7940 7940 7940 5
481 20250311 124200 81620930 7940 7940 7940 7940 0
482 20250311 124100 81620930 7940 7940 7940 7940 1
483 20250311 124000 81612990 7940 7940 7940 7940 3
484 20250311 123900 81589170 7980 7980 7980 7980 0
485 20250311 123800 81589170 7980 7980 7980 7980 0
486 20250311 123700 81589170 7980 7930 7990 7930 501
487 20250311 123600 77603820 7930 7930 7930 7930 0
488 20250311 123500 77603820 7930 7930 7930 7930 0
489 20250311 123400 77603820 7930 7930 7930 7930 1
490 20250311 123300 77595890 7930 7930 7930 7930 0
491 20250311 123200 77595890 7930 7930 7930 7930 0
492 20250311 123100 77595890 7930 7930 7930 7930 1
493 20250311 123000 77587960 7930 7930 7930 7930 1
494 20250311 122900 77580030 7790 7910 7910 7790 245
495 20250311 122800 75665630 7940 7940 7940 7940 0
496 20250311 122700 75665630 7940 7940 7940 7940 1
497 20250311 122600 75657690 7940 7940 7940 7940 0
498 20250311 122500 75657690 7940 7940 7940 7940 0
499 20250311 122400 75657690 7940 7940 7940 7940 1
500 20250311 122300 75649750 7940 7940 7940 7940 0
501 20250311 122200 75649750 7940 7940 7940 7940 0
502 20250311 122100 75649750 7940 7940 7940 7940 1
503 20250311 122000 75641810 7940 7940 7940 7940 0
504 20250311 121900 75641810 7940 7940 7940 7940 0
505 20250311 121800 75641810 7940 7940 7940 7940 0
506 20250311 121700 75641810 7940 7940 7940 7940 1
507 20250311 121600 75633870 7910 7910 7910 7910 0
508 20250311 121500 75633870 7910 7910 7910 7910 1
509 20250311 121400 75625960 7940 7940 7940 7940 1
510 20250311 121300 75618020 7940 7940 7940 7940 0
511 20250311 121200 75618020 7940 7940 7940 7940 0
512 20250311 121100 75618020 7940 7940 7940 7940 1
513 20250311 121000 75610080 7940 7940 7940 7940 0
514 20250311 120900 75610080 7940 7940 7940 7940 0
515 20250311 120800 75610080 7940 7930 7940 7930 60
516 20250311 120700 75134270 7940 7940 7940 7940 1
517 20250311 120600 75126330 7940 7940 7940 7940 0
518 20250311 120500 75126330 7940 7940 7940 7940 0
519 20250311 120400 75126330 7940 7940 7940 7940 2
520 20250311 120300 75110450 7940 7940 7940 7940 0
521 20250311 120200 75110450 7940 7940 7940 7940 0
522 20250311 120100 75110450 7940 7940 7940 7940 1
523 20250311 120000 75102510 7940 7940 7940 7940 0
524 20250311 115900 75102510 7940 7940 7940 7940 0
525 20250311 115800 75102510 7940 7940 7940 7940 0
526 20250311 115700 75102510 7940 7940 7940 7940 1
527 20250311 115600 75094570 7940 7940 7940 7940 0
528 20250311 115500 75094570 7940 7940 7940 7940 0
529 20250311 115400 75094570 7940 7940 7940 7940 1
530 20250311 115300 75086630 7940 7940 7940 7940 0
531 20250311 115200 75086630 7940 7940 7940 7940 0
532 20250311 115100 75086630 7940 7940 7940 7940 1
533 20250311 115000 75078690 7940 7940 7940 7940 5
534 20250311 114900 75038990 7940 7940 7940 7940 0
535 20250311 114800 75038990 7940 7940 7940 7940 0
536 20250311 114700 75038990 7940 7940 7940 7940 1
537 20250311 114600 75031050 7940 7940 7940 7940 5
538 20250311 114500 74991350 7940 7940 7940 7940 0
539 20250311 114400 74991350 7940 7940 7940 7940 1
540 20250311 114300 74983410 7940 7940 7940 7940 0
541 20250311 114200 74983410 7940 7940 7940 7940 0
542 20250311 114100 74983410 7940 7940 7940 7940 1
543 20250311 114000 74975470 7940 7940 7940 7940 0
544 20250311 113900 74975470 7940 7940 7940 7940 0
545 20250311 113800 74975470 7940 7940 7940 7940 0
546 20250311 113700 74975470 7940 7940 7940 7940 1
547 20250311 113600 74967530 7930 7930 7930 7930 9
548 20250311 113500 74896160 7940 7940 7940 7940 0
549 20250311 113400 74896160 7940 7940 7940 7940 2
550 20250311 113300 74880280 7940 7940 7940 7940 1
551 20250311 113200 74872340 7940 7940 7940 7940 0
552 20250311 113100 74872340 7940 7940 7940 7940 2
553 20250311 113000 74856460 7940 7940 7940 7940 1
554 20250311 112900 74848520 7940 7940 7940 7940 0
555 20250311 112800 74848520 7940 7940 7940 7940 1
556 20250311 112700 74840580 7940 7930 7940 7930 41
557 20250311 112600 74515440 7930 7930 7930 7930 0
558 20250311 112500 74515440 7930 7930 7930 7930 0
559 20250311 112400 74515440 7930 7930 7930 7930 1
560 20250311 112300 74507510 7920 7920 7920 7920 1
561 20250311 112200 74499590 7920 7920 7920 7920 0
562 20250311 112100 74499590 7920 7930 7930 7920 3
563 20250311 112000 74475820 7910 7880 7910 7880 1223
564 20250311 111900 64823910 7880 7880 7880 7880 0
565 20250311 111800 64823910 7880 7880 7880 7880 4
566 20250311 111700 64792390 7880 7880 7880 7880 8
567 20250311 111600 64729350 7880 7880 7880 7880 0
568 20250311 111500 64729350 7880 7880 7880 7880 0
569 20250311 111400 64729350 7880 7880 7880 7880 1
570 20250311 111300 64721470 7880 7880 7880 7880 0
571 20250311 111200 64721470 7880 7880 7880 7880 0
572 20250311 111100 64721470 7880 7880 7880 7880 1
573 20250311 111000 64713590 7840 7840 7840 7840 0
574 20250311 110900 64713590 7840 7840 7840 7840 4
575 20250311 110800 64682230 7880 7880 7880 7880 0
576 20250311 110700 64682230 7880 7880 7880 7880 1
577 20250311 110600 64674350 7870 7870 7870 7870 10
578 20250311 110500 64595650 7880 7880 7880 7880 0
579 20250311 110400 64595650 7880 7880 7880 7880 1
580 20250311 110300 64587770 7830 7840 7840 7830 171
581 20250311 110200 63247880 7840 7840 7840 7840 0
582 20250311 110100 63247880 7840 7900 7900 7840 4
583 20250311 110000 63216460 7900 7900 7900 7900 0
584 20250311 105900 63216460 7900 7900 7900 7900 0
585 20250311 105800 63216460 7900 7900 7900 7900 0
586 20250311 105700 63216460 7900 7900 7900 7900 1
587 20250311 105600 63208560 7900 7900 7900 7900 0
588 20250311 105500 63208560 7900 7900 7900 7900 0
589 20250311 105400 63208560 7900 7900 7900 7900 1
590 20250311 105300 63200660 7820 7820 7820 7820 2
591 20250311 105200 63185020 7890 7890 7890 7890 0
592 20250311 105100 63185020 7890 7890 7890 7890 1
593 20250311 105000 63177130 7900 7900 7900 7900 0
594 20250311 104900 63177130 7900 7900 7900 7900 0
595 20250311 104800 63177130 7900 7900 7900 7900 0
596 20250311 104700 63177130 7900 7820 7900 7820 3
597 20250311 104600 63153590 7890 7890 7890 7890 2
598 20250311 104500 63137810 7830 7840 7900 7830 101
599 20250311 104400 62343860 7840 7840 7840 7840 1
600 20250311 104300 62336020 7790 7790 7790 7790 0
601 20250311 104200 62336020 7790 7790 7790 7790 0
602 20250311 104100 62336020 7790 7780 7790 7780 165
603 20250311 104000 61050770 7770 7770 7770 7770 50
604 20250311 103900 60662270 7760 7760 7760 7760 0
605 20250311 103800 60662270 7760 7750 7760 7750 136
606 20250311 103700 59607240 7750 7750 7750 7750 1
607 20250311 103600 59599490 7730 7720 7730 7720 32
608 20250311 103500 59352150 7730 7730 7730 7730 0
609 20250311 103400 59352150 7730 7730 7730 7730 100
610 20250311 103300 58579150 7730 7730 7730 7730 130
611 20250311 103200 57574250 7700 7700 7700 7700 3
612 20250311 103100 57551150 7700 7730 7730 7690 52
613 20250311 103000 57149260 7730 7750 7750 7730 3
614 20250311 102900 57126040 7760 7760 7760 7760 0
615 20250311 102800 57126040 7760 7760 7760 7760 1
616 20250311 102700 57118280 7760 7760 7760 7760 0
617 20250311 102600 57118280 7760 7760 7760 7760 0
618 20250311 102500 57118280 7760 7760 7760 7760 0
619 20250311 102400 57118280 7760 7760 7760 7760 7
620 20250311 102300 57063960 7760 7760 7760 7760 0
621 20250311 102200 57063960 7760 7670 7760 7610 570
622 20250311 102100 52707300 7660 7700 7700 7660 50
623 20250311 102000 52323110 7690 7720 7720 7690 255
624 20250311 101900 50357760 7710 7780 7780 7710 375
625 20250311 101800 47459510 7780 7780 7780 7780 100
626 20250311 101700 46681510 7780 7780 7780 7780 0
627 20250311 101600 46681510 7780 7780 7780 7780 2
628 20250311 101500 46665950 7780 7780 7780 7780 0
629 20250311 101400 46665950 7780 7780 7780 7780 2
630 20250311 101300 46650390 7780 7780 7780 7780 2
631 20250311 101200 46634830 7690 7690 7690 7690 629
632 20250311 101100 41797820 7690 7810 7890 7690 1398
633 20250311 101000 31016870 7820 7820 7820 7820 7
634 20250311 100900 30962130 7870 7920 7920 7870 61
635 20250311 100800 30479060 7900 7920 7920 7900 2
636 20250311 100700 30463240 7940 7940 7940 7940 20
637 20250311 100600 30304440 7940 7940 7940 7940 1
638 20250311 100500 30296500 7940 7840 7940 7750 712
639 20250311 100400 24740610 7930 7930 7930 7930 2
640 20250311 100300 24724750 7830 7900 7900 7830 500
641 20250311 100200 20799130 7910 7910 7910 7910 0
642 20250311 100100 20799130 7910 7930 7930 7910 3
643 20250311 100000 20775370 7900 7900 7900 7900 0
644 20250311 095900 20775370 7900 7900 7900 7900 40
645 20250311 095800 20459370 7950 7950 7950 7950 3
646 20250311 095700 20435520 7870 7870 7870 7870 0
647 20250311 095600 20435520 7870 7870 7870 7870 0
648 20250311 095500 20435520 7870 7870 7870 7870 1
649 20250311 095400 20427650 7860 7960 7960 7860 851
650 20250311 095300 13703500 7940 7940 7940 7940 0
651 20250311 095200 13703500 7940 7940 7940 7940 1
652 20250311 095100 13695560 7940 7980 7980 7940 4
653 20250311 095000 13663760 7950 7970 7970 7950 3
654 20250311 094900 13639880 7980 7980 7980 7980 0
655 20250311 094800 13639880 7980 7980 7980 7980 0
656 20250311 094700 13639880 7980 7980 7980 7980 17
657 20250311 094600 13504220 7980 7980 7980 7980 0
658 20250311 094500 13504220 7980 7980 7980 7980 1
659 20250311 094400 13496240 7980 7980 7980 7980 1
660 20250311 094300 13488260 7980 7980 7980 7980 0
661 20250311 094200 13488260 7980 7980 7980 7980 1
662 20250311 094100 13480280 7940 7940 7940 7940 1
663 20250311 094000 13472340 7930 7940 7940 7930 2
664 20250311 093900 13456470 7980 7980 7980 7980 0
665 20250311 093800 13456470 7980 7980 7980 7980 0
666 20250311 093700 13456470 7980 7970 7980 7970 21
667 20250311 093600 13289090 7980 7980 7980 7980 0
668 20250311 093500 13289090 7980 7980 7980 7980 0
669 20250311 093400 13289090 7980 7980 7980 7980 0
670 20250311 093300 13289090 7980 7980 7980 7980 0
671 20250311 093200 13289090 7980 7980 7980 7980 0
672 20250311 093100 13289090 7980 7930 7980 7930 252
673 20250311 093000 11278230 7980 7980 7980 7980 1
674 20250311 092900 11270250 7940 7940 7940 7940 0
675 20250311 092800 11270250 7940 7940 7940 7940 0
676 20250311 092700 11270250 7940 7940 7940 7940 0
677 20250311 092600 11270250 7940 7940 7940 7940 1
678 20250311 092500 11262310 7940 7940 7940 7940 0
679 20250311 092400 11262310 7940 7940 7940 7940 70
680 20250311 092300 10706510 7940 7940 7940 7940 0
681 20250311 092200 10706510 7940 7940 7940 7940 1
682 20250311 092100 10698570 7920 7920 7920 7920 0
683 20250311 092000 10698570 7920 7920 7920 7920 60
684 20250311 091900 10223370 7940 7940 7940 7940 0
685 20250311 091800 10223370 7940 7940 7940 7940 0
686 20250311 091700 10223370 7940 7940 7940 7940 0
687 20250311 091600 10223370 7940 7940 7940 7940 0
688 20250311 091500 10223370 7940 7940 7940 7940 5
689 20250311 091400 10183670 7940 8010 8010 7930 288
690 20250311 091300 7890200 8000 8000 8000 8000 20
691 20250311 091200 7730200 8000 8000 8000 8000 0
692 20250311 091100 7730200 8000 8000 8000 8000 0
693 20250311 091000 7730200 8000 8000 8000 8000 0
694 20250311 090900 7730200 8000 8000 8000 7990 92
695 20250311 090800 6995090 8000 7960 8000 7960 77
696 20250311 090700 6379880 8130 8130 8130 8130 0
697 20250311 090600 6379880 8130 8130 8130 8130 1
698 20250311 090500 6371750 8170 8170 8170 8170 0
699 20250311 090400 6371750 8170 8170 8170 8170 0
700 20250311 090300 6371750 8170 8170 8170 8170 0
701 20250311 090200 6371750 8170 7910 8170 7890 77
702 20250311 090100 5758040 8170 7840 8170 7840 15
703 20250311 090000 5637840 8230 7820 8230 7820 720