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

710
209640/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204800,1529323875,8710,8710,8710,8710,3087
20250311,204700,1529323875,8710,8710,8710,8710,0
20250311,204600,1529323875,8710,8710,8710,8710,0
20250311,204500,1529323875,8710,8710,8710,8710,0
20250311,204400,1529323875,8710,8710,8710,8710,0
20250311,204300,1529323875,8710,8710,8710,8710,0
20250311,204200,1529323875,8710,8710,8710,8710,0
20250311,204100,1529323875,8710,8710,8710,8710,0
20250311,204000,1529323875,8710,8710,8710,8710,0
20250311,203900,1529323875,8710,8710,8710,8710,0
20250311,203800,1529323875,8710,8710,8710,8710,0
20250311,203700,1529323875,8710,8710,8710,8710,0
20250311,203600,1529323875,8710,8710,8710,8710,0
20250311,203500,1529323875,8710,8710,8710,8710,0
20250311,203400,1529323875,8710,8710,8710,8710,0
20250311,203300,1529323875,8710,8710,8710,8710,0
20250311,203200,1529323875,8710,8710,8710,8710,0
20250311,203100,1529323875,8710,8710,8710,8710,0
20250311,203000,1529323875,8710,8710,8710,8710,0
20250311,202900,1529323875,8710,8710,8710,8710,0
20250311,202800,1529323875,8710,8710,8710,8710,0
20250311,202700,1529323875,8710,8710,8710,8710,0
20250311,202600,1529323875,8710,8710,8710,8710,0
20250311,202500,1529323875,8710,8710,8710,8710,0
20250311,202400,1529323875,8710,8710,8710,8710,0
20250311,202300,1529323875,8710,8710,8710,8710,0
20250311,202200,1529323875,8710,8710,8710,8710,0
20250311,202100,1529323875,8710,8710,8710,8710,0
20250311,202000,1529323875,8710,8710,8710,8710,0
20250311,201900,1529323875,8710,8710,8710,8710,0
20250311,201800,1529323875,8710,8710,8710,8710,3087
20250311,201700,1529323875,8710,8710,8710,8710,0
20250311,201600,1529323875,8710,8710,8710,8710,0
20250311,201500,1529323875,8710,8710,8710,8710,0
20250311,201400,1529323875,8710,8710,8710,8710,0
20250311,201300,1529323875,8710,8710,8710,8710,0
20250311,201200,1529323875,8710,8710,8710,8710,0
20250311,201100,1529323875,8710,8710,8710,8710,0
20250311,201000,1529323875,8710,8710,8710,8710,0
20250311,200900,1529323875,8710,8710,8710,8710,0
20250311,200800,1529323875,8710,8710,8710,8710,0
20250311,200700,1529323875,8710,8710,8710,8710,0
20250311,200600,1529323875,8710,8710,8710,8710,0
20250311,200500,1529323875,8710,8710,8710,8710,0
20250311,200400,1529323875,8710,8710,8710,8710,0
20250311,200300,1529323875,8710,8710,8710,8710,0
20250311,200200,1529323875,8710,8710,8710,8710,0
20250311,200100,1529323875,8710,8710,8710,8710,0
20250311,200000,1529323875,8710,8710,8710,8710,0
20250311,195900,1529323875,8710,8710,8710,8710,0
20250311,195800,1529323875,8710,8710,8710,8710,0
20250311,195700,1529323875,8710,8710,8710,8710,0
20250311,195600,1529323875,8710,8710,8710,8710,0
20250311,195500,1529323875,8710,8710,8710,8710,0
20250311,195400,1529323875,8710,8710,8710,8710,0
20250311,195300,1529323875,8710,8710,8710,8710,0
20250311,195200,1529323875,8710,8710,8710,8710,0
20250311,195100,1529323875,8710,8710,8710,8710,0
20250311,195000,1529323875,8710,8710,8710,8710,0
20250311,194900,1529323875,8710,8710,8710,8710,0
20250311,194800,1529323875,8710,8710,8710,8710,3087
20250311,194700,1529323875,8710,8710,8710,8710,0
20250311,194600,1529323875,8710,8710,8710,8710,0
20250311,194500,1529323875,8710,8710,8710,8710,0
20250311,194400,1529323875,8710,8710,8710,8710,0
20250311,194300,1529323875,8710,8710,8710,8710,0
20250311,194200,1529323875,8710,8710,8710,8710,0
20250311,194100,1529323875,8710,8710,8710,8710,0
20250311,194000,1529323875,8710,8710,8710,8710,0
20250311,193900,1529323875,8710,8710,8710,8710,0
20250311,193800,1529323875,8710,8710,8710,8710,0
20250311,193700,1529323875,8710,8710,8710,8710,0
20250311,193600,1529323875,8710,8710,8710,8710,0
20250311,193500,1529323875,8710,8710,8710,8710,0
20250311,193400,1529323875,8710,8710,8710,8710,0
20250311,193300,1529323875,8710,8710,8710,8710,0
20250311,193200,1529323875,8710,8710,8710,8710,0
20250311,193100,1529323875,8710,8710,8710,8710,0
20250311,193000,1529323875,8710,8710,8710,8710,0
20250311,192900,1529323875,8710,8710,8710,8710,0
20250311,192800,1529323875,8710,8710,8710,8710,0
20250311,192700,1529323875,8710,8710,8710,8710,0
20250311,192600,1529323875,8710,8710,8710,8710,0
20250311,192500,1529323875,8710,8710,8710,8710,0
20250311,192400,1529323875,8710,8710,8710,8710,0
20250311,192300,1529323875,8710,8710,8710,8710,0
20250311,192200,1529323875,8710,8710,8710,8710,0
20250311,192100,1529323875,8710,8710,8710,8710,0
20250311,192000,1529323875,8710,8710,8710,8710,0
20250311,191900,1529323875,8710,8710,8710,8710,0
20250311,191800,1529323875,8710,8710,8710,8710,3087
20250311,191700,1529323875,8710,8710,8710,8710,0
20250311,191600,1529323875,8710,8710,8710,8710,0
20250311,191500,1529323875,8710,8710,8710,8710,0
20250311,191400,1529323875,8710,8710,8710,8710,0
20250311,191300,1529323875,8710,8710,8710,8710,0
20250311,191200,1529323875,8710,8710,8710,8710,0
20250311,191100,1529323875,8710,8710,8710,8710,0
20250311,191000,1529323875,8710,8710,8710,8710,0
20250311,190900,1529323875,8710,8710,8710,8710,0
20250311,190800,1529323875,8710,8710,8710,8710,0
20250311,190700,1529323875,8710,8710,8710,8710,0
20250311,190600,1529323875,8710,8710,8710,8710,0
20250311,190500,1529323875,8710,8710,8710,8710,0
20250311,190400,1529323875,8710,8710,8710,8710,0
20250311,190300,1529323875,8710,8710,8710,8710,0
20250311,190200,1529323875,8710,8710,8710,8710,0
20250311,190100,1529323875,8710,8710,8710,8710,0
20250311,190000,1529323875,8710,8710,8710,8710,0
20250311,185900,1529323875,8710,8710,8710,8710,0
20250311,185800,1529323875,8710,8710,8710,8710,0
20250311,185700,1529323875,8710,8710,8710,8710,0
20250311,185600,1529323875,8710,8710,8710,8710,0
20250311,185500,1529323875,8710,8710,8710,8710,0
20250311,185400,1529323875,8710,8710,8710,8710,0
20250311,185300,1529323875,8710,8710,8710,8710,0
20250311,185200,1529323875,8710,8710,8710,8710,0
20250311,185100,1529323875,8710,8710,8710,8710,0
20250311,185000,1529323875,8710,8710,8710,8710,0
20250311,184900,1529323875,8710,8710,8710,8710,0
20250311,184800,1529323875,8710,8710,8710,8710,3087
20250311,184700,1529323875,8710,8710,8710,8710,0
20250311,184600,1529323875,8710,8710,8710,8710,0
20250311,184500,1529323875,8710,8710,8710,8710,0
20250311,184400,1529323875,8710,8710,8710,8710,0
20250311,184300,1529323875,8710,8710,8710,8710,0
20250311,184200,1529323875,8710,8710,8710,8710,0
20250311,184100,1529323875,8710,8710,8710,8710,0
20250311,184000,1529323875,8710,8710,8710,8710,0
20250311,183900,1529323875,8710,8710,8710,8710,0
20250311,183800,1529323875,8710,8710,8710,8710,0
20250311,183700,1529323875,8710,8710,8710,8710,0
20250311,183600,1529323875,8710,8710,8710,8710,0
20250311,183500,1529323875,8710,8710,8710,8710,0
20250311,183400,1529323875,8710,8710,8710,8710,0
20250311,183300,1529323875,8710,8710,8710,8710,0
20250311,183200,1529323875,8710,8710,8710,8710,0
20250311,183100,1529323875,8710,8710,8710,8710,0
20250311,183000,1529323875,8710,8710,8710,8710,0
20250311,182900,1529323875,8710,8710,8710,8710,0
20250311,182800,1529323875,8710,8710,8710,8710,0
20250311,182700,1529323875,8710,8710,8710,8710,0
20250311,182600,1529323875,8710,8710,8710,8710,0
20250311,182500,1529323875,8710,8710,8710,8710,0
20250311,182400,1529323875,8710,8710,8710,8710,0
20250311,182300,1529323875,8710,8710,8710,8710,0
20250311,182200,1529323875,8710,8710,8710,8710,0
20250311,182100,1529323875,8710,8710,8710,8710,0
20250311,182000,1529323875,8710,8710,8710,8710,0
20250311,181900,1529323875,8710,8710,8710,8710,0
20250311,181800,1529323875,8710,8710,8710,8710,3087
20250311,181700,1529323875,8710,8710,8710,8710,0
20250311,181600,1529323875,8710,8710,8710,8710,0
20250311,181500,1529323875,8710,8710,8710,8710,0
20250311,181400,1529323875,8710,8710,8710,8710,0
20250311,181300,1529323875,8710,8710,8710,8710,0
20250311,181200,1529323875,8710,8710,8710,8710,0
20250311,181100,1529323875,8710,8710,8710,8710,0
20250311,181000,1529323875,8710,8710,8710,8710,0
20250311,180900,1529323875,8710,8710,8710,8710,0
20250311,180800,1529323875,8710,8710,8710,8710,0
20250311,180700,1529323875,8710,8710,8710,8710,0
20250311,180600,1529323875,8710,8710,8710,8710,0
20250311,180500,1529323875,8710,8710,8710,8710,0
20250311,180400,1529323875,8710,8710,8710,8710,0
20250311,180300,1529323875,8710,8710,8710,8710,0
20250311,180200,1529323875,8710,8710,8710,8710,0
20250311,180100,1529323875,8710,8710,8710,8710,0
20250311,180000,1529323875,8710,8710,8710,8710,0
20250311,175900,1529323875,8710,8710,8710,8710,0
20250311,175800,1529323875,8710,8710,8710,8710,0
20250311,175700,1529323875,8710,8710,8710,8710,0
20250311,175600,1529323875,8710,8710,8710,8710,0
20250311,175500,1529323875,8710,8710,8710,8710,0
20250311,175400,1529323875,8710,8710,8710,8710,0
20250311,175300,1529323875,8710,8710,8710,8710,0
20250311,175200,1529323875,8710,8710,8710,8710,0
20250311,175100,1529323875,8710,8710,8710,8710,0
20250311,175000,1529323875,8710,8710,8710,8710,0
20250311,174900,1529323875,8710,8710,8710,8710,0
20250311,174800,1529323875,8710,8710,8710,8710,3087
20250311,174700,1529323875,8710,8710,8710,8710,0
20250311,174600,1529323875,8710,8710,8710,8710,0
20250311,174500,1529323875,8710,8710,8710,8710,0
20250311,174400,1529323875,8710,8710,8710,8710,0
20250311,174300,1529323875,8710,8710,8710,8710,0
20250311,174200,1529323875,8710,8710,8710,8710,0
20250311,174100,1529323875,8710,8710,8710,8710,0
20250311,174000,1529323875,8710,8710,8710,8710,0
20250311,173900,1529323875,8710,8710,8710,8710,0
20250311,173800,1529323875,8710,8710,8710,8710,0
20250311,173700,1529323875,8710,8710,8710,8710,0
20250311,173600,1529323875,8710,8710,8710,8710,0
20250311,173500,1529323875,8710,8710,8710,8710,0
20250311,173400,1529323875,8710,8710,8710,8710,0
20250311,173300,1529323875,8710,8710,8710,8710,0
20250311,173200,1529323875,8710,8710,8710,8710,0
20250311,173100,1529323875,8710,8710,8710,8710,0
20250311,173000,1529323875,8710,8710,8710,8710,0
20250311,172900,1529323875,8710,8710,8710,8710,0
20250311,172800,1529323875,8710,8710,8710,8710,0
20250311,172700,1529323875,8710,8710,8710,8710,0
20250311,172600,1529323875,8710,8710,8710,8710,0
20250311,172500,1529323875,8710,8710,8710,8710,0
20250311,172400,1529323875,8710,8710,8710,8710,0
20250311,172300,1529323875,8710,8710,8710,8710,0
20250311,172200,1529323875,8710,8710,8710,8710,0
20250311,172100,1529323875,8710,8710,8710,8710,0
20250311,172000,1529323875,8710,8710,8710,8710,0
20250311,171900,1529323875,8710,8710,8710,8710,0
20250311,171800,1529323875,8710,8710,8710,8710,3087
20250311,171700,1529323875,8710,8710,8710,8710,0
20250311,171600,1529323875,8710,8710,8710,8710,0
20250311,171500,1529323875,8710,8710,8710,8710,0
20250311,171400,1529323875,8710,8710,8710,8710,0
20250311,171300,1529323875,8710,8710,8710,8710,0
20250311,171200,1529323875,8710,8710,8710,8710,0
20250311,171100,1529323875,8710,8710,8710,8710,0
20250311,171000,1529323875,8710,8710,8710,8710,0
20250311,170900,1529323875,8710,8710,8710,8710,0
20250311,170800,1529323875,8710,8710,8710,8710,0
20250311,170700,1529323875,8710,8710,8710,8710,0
20250311,170600,1529323875,8710,8710,8710,8710,0
20250311,170500,1529323875,8710,8710,8710,8710,0
20250311,170400,1529323875,8710,8710,8710,8710,0
20250311,170300,1529323875,8710,8710,8710,8710,0
20250311,170200,1529323875,8710,8710,8710,8710,0
20250311,170100,1529323875,8710,8710,8710,8710,0
20250311,170000,1529323875,8710,8710,8710,8710,0
20250311,165900,1529323875,8710,8710,8710,8710,0
20250311,165800,1529323875,8710,8710,8710,8710,0
20250311,165700,1529323875,8710,8710,8710,8710,0
20250311,165600,1529323875,8710,8710,8710,8710,0
20250311,165500,1529323875,8710,8710,8710,8710,0
20250311,165400,1529323875,8710,8710,8710,8710,0
20250311,165300,1529323875,8710,8710,8710,8710,0
20250311,165200,1529323875,8710,8710,8710,8710,0
20250311,165100,1529323875,8710,8710,8710,8710,0
20250311,165000,1529323875,8710,8710,8710,8710,0
20250311,164900,1529323875,8710,8710,8710,8710,0
20250311,164800,1529323875,8710,8710,8710,8710,3087
20250311,164700,1529323875,8710,8710,8710,8710,0
20250311,164600,1529323875,8710,8710,8710,8710,0
20250311,164500,1529323875,8710,8710,8710,8710,0
20250311,164400,1529323875,8710,8710,8710,8710,0
20250311,164300,1529323875,8710,8710,8710,8710,0
20250311,164200,1529323875,8710,8710,8710,8710,0
20250311,164100,1529323875,8710,8710,8710,8710,0
20250311,164000,1529323875,8710,8710,8710,8710,0
20250311,163900,1529323875,8710,8710,8710,8710,0
20250311,163800,1529323875,8710,8710,8710,8710,0
20250311,163700,1529323875,8710,8710,8710,8710,0
20250311,163600,1529323875,8710,8710,8710,8710,0
20250311,163500,1529323875,8710,8710,8710,8710,0
20250311,163400,1529323875,8710,8710,8710,8710,0
20250311,163300,1529323875,8710,8710,8710,8710,0
20250311,163200,1529323875,8710,8710,8710,8710,0
20250311,163100,1529323875,8710,8710,8710,8710,0
20250311,163000,1529323875,8710,8710,8710,8710,0
20250311,162900,1529323875,8710,8710,8710,8710,0
20250311,162800,1529323875,8710,8710,8710,8710,0
20250311,162700,1529323875,8710,8710,8710,8710,0
20250311,162600,1529323875,8710,8710,8710,8710,0
20250311,162500,1529323875,8710,8710,8710,8710,0
20250311,162400,1529323875,8710,8710,8710,8710,0
20250311,162300,1529323875,8710,8710,8710,8710,0
20250311,162200,1529323875,8710,8710,8710,8710,0
20250311,162100,1529323875,8710,8710,8710,8710,0
20250311,162000,1529323875,8710,8710,8710,8710,0
20250311,161900,1529323875,8710,8710,8710,8710,0
20250311,161800,1529323875,8710,8710,8710,8710,3087
20250311,161700,1529323875,8710,8710,8710,8710,0
20250311,161600,1529323875,8710,8710,8710,8710,0
20250311,161500,1529323875,8710,8710,8710,8710,0
20250311,161400,1529323875,8710,8710,8710,8710,0
20250311,161300,1529323875,8710,8710,8710,8710,0
20250311,161200,1529323875,8710,8710,8710,8710,0
20250311,161100,1529323875,8710,8710,8710,8710,0
20250311,161000,1529323875,8710,8710,8710,8710,0
20250311,160900,1529323875,8710,8710,8710,8710,0
20250311,160800,1529323875,8710,8710,8710,8710,0
20250311,160700,1529323875,8710,8710,8710,8710,0
20250311,160600,1529323875,8710,8710,8710,8710,0
20250311,160500,1529323875,8710,8710,8710,8710,0
20250311,160400,1529323875,8710,8710,8710,8710,0
20250311,160300,1529323875,8710,8710,8710,8710,0
20250311,160200,1529323875,8710,8710,8710,8710,0
20250311,160100,1529323875,8710,8710,8710,8710,0
20250311,160000,1529323875,8710,8710,8710,8710,0
20250311,155900,1529323875,8710,8710,8710,8710,0
20250311,155800,1529323875,8710,8710,8710,8710,0
20250311,155700,1529323875,8710,8710,8710,8710,0
20250311,155600,1529323875,8710,8710,8710,8710,0
20250311,155500,1529323875,8710,8710,8710,8710,0
20250311,155400,1529323875,8710,8710,8710,8710,0
20250311,155300,1529323875,8710,8710,8710,8710,0
20250311,155200,1529323875,8710,8710,8710,8710,0
20250311,155100,1529323875,8710,8710,8710,8710,0
20250311,155000,1529323875,8710,8710,8710,8710,0
20250311,154900,1529323875,8710,8710,8710,8710,0
20250311,154800,1529323875,8710,8710,8710,8710,3087
20250311,154700,1529323875,8710,8710,8710,8710,0
20250311,154600,1529323875,8710,8710,8710,8710,0
20250311,154500,1529323875,8710,8710,8710,8710,0
20250311,154400,1529323875,8710,8710,8710,8710,0
20250311,154300,1529323875,8710,8710,8710,8710,0
20250311,154200,1529323875,8710,8710,8710,8710,0
20250311,154100,1529323875,8710,8710,8710,8710,0
20250311,154000,1529323875,8710,8710,8710,8710,0
20250311,153900,1529323875,8710,8710,8710,8710,0
20250311,153800,1529323875,8710,8710,8710,8710,0
20250311,153700,1529323875,8710,8710,8710,8710,0
20250311,153600,1529323875,8710,8710,8710,8710,0
20250311,153500,1529323875,8710,8710,8710,8710,0
20250311,153400,1529323875,8710,8710,8710,8710,0
20250311,153300,1529323875,8710,8710,8710,8710,0
20250311,153200,1529323875,8710,8710,8710,8710,0
20250311,153100,1529323875,8710,8710,8710,8710,0
20250311,153000,1529323875,8710,8710,8710,8710,3087
20250311,152900,1502436105,8730,8730,8730,8730,0
20250311,152800,1502436105,8730,8730,8730,8730,0
20250311,152700,1502436105,8730,8730,8730,8730,0
20250311,152600,1502436105,8730,8730,8730,8730,0
20250311,152500,1502436105,8730,8730,8730,8730,0
20250311,152400,1502436105,8730,8730,8730,8730,0
20250311,152300,1502436105,8730,8730,8730,8730,0
20250311,152200,1502436105,8730,8730,8730,8730,0
20250311,152100,1502436105,8730,8730,8730,8730,0
20250311,152000,1502436105,8730,8730,8730,8730,0
20250311,151900,1502436105,8730,8730,8730,8710,864
20250311,151800,1494894785,8740,8730,8740,8730,123
20250311,151700,1493820965,8740,8740,8740,8730,231
20250311,151600,1491804025,8740,8730,8740,8730,307
20250311,151500,1489120865,8740,8730,8740,8730,541
20250311,151400,1484395605,8730,8730,8730,8730,94
20250311,151300,1483574985,8730,8730,8730,8720,197
20250311,151200,1481855275,8730,8730,8730,8730,361
20250311,151100,1478703745,8730,8730,8730,8730,61
20250311,151000,1478171215,8720,8700,8720,8700,2220
20250311,150900,1458845225,8700,8700,8700,8700,1001
20250311,150800,1450136525,8700,8700,8700,8700,826
20250311,150700,1442950325,8700,8680,8700,8680,721
20250311,150600,1436690025,8660,8680,8680,8660,79
20250311,150500,1436005155,8660,8660,8660,8660,199
20250311,150400,1434281815,8700,8670,8700,8670,347
20250311,150300,1431269105,8700,8680,8700,8680,150
20250311,150200,1429964615,8690,8690,8690,8690,0
20250311,150100,1429964615,8690,8690,8690,8690,22
20250311,150000,1429773435,8690,8700,8700,8660,1301
20250311,145900,1418487905,8690,8690,8690,8690,10
20250311,145800,1418401005,8700,8710,8710,8700,81
20250311,145700,1417696295,8700,8700,8705,8700,928
20250311,145600,1409622670,8700,8700,8700,8700,190
20250311,145500,1407969670,8710,8700,8710,8700,102
20250311,145400,1407082260,8700,8700,8700,8700,48
20250311,145300,1406664660,8700,8700,8700,8700,210
20250311,145200,1404837660,8700,8700,8700,8700,2
20250311,145100,1404820260,8690,8690,8690,8690,10
20250311,145000,1404733360,8690,8690,8690,8690,102
20250311,144900,1403846980,8680,8680,8680,8680,205
20250311,144800,1402067580,8680,8680,8680,8680,446
20250311,144700,1398196300,8690,8690,8690,8690,10
20250311,144600,1398109400,8680,8680,8680,8680,0
20250311,144500,1398109400,8680,8680,8680,8680,17
20250311,144400,1397961840,8670,8685,8685,8670,123
20250311,144300,1396894250,8690,8690,8690,8690,0
20250311,144200,1396894250,8690,8690,8690,8690,270
20250311,144100,1394547950,8690,8690,8690,8690,0
20250311,144000,1394547950,8690,8690,8690,8690,0
20250311,143900,1394547950,8690,8690,8690,8690,30
20250311,143800,1394287250,8690,8690,8690,8690,280
20250311,143700,1391854050,8690,8690,8690,8690,0
20250311,143600,1391854050,8690,8690,8690,8690,30
20250311,143500,1391593350,8690,8690,8690,8690,0
20250311,143400,1391593350,8690,8680,8690,8680,203
20250311,143300,1389830310,8680,8660,8680,8660,577
20250311,143200,1384833470,8680,8680,8680,8680,17
20250311,143100,1384685910,8660,8670,8670,8660,735
20250311,143000,1378320710,8660,8670,8670,8660,153
20250311,142900,1376995170,8700,8670,8700,8670,68
20250311,142800,1376404050,8700,8690,8700,8670,452
20250311,142700,1372477180,8690,8680,8700,8660,238
20250311,142600,1370414240,8720,8720,8720,8720,0
20250311,142500,1370414240,8720,8720,8720,8720,0
20250311,142400,1370414240,8720,8710,8720,8710,35
20250311,142300,1370109380,8700,8700,8700,8690,602
20250311,142200,1364872080,8700,8670,8700,8670,612
20250311,142100,1359564010,8670,8670,8670,8670,110
20250311,142000,1358610310,8670,8670,8670,8660,17
20250311,141900,1358462930,8670,8670,8670,8670,17
20250311,141800,1358315540,8670,8660,8670,8660,46
20250311,141700,1357916730,8670,8670,8670,8670,95
20250311,141600,1357093080,8670,8670,8670,8670,1
20250311,141500,1357084410,8660,8660,8660,8660,12
20250311,141400,1356980490,8660,8660,8670,8660,1332
20250311,141300,1345445260,8650,8650,8650,8650,0
20250311,141200,1345445260,8650,8660,8660,8650,168
20250311,141100,1343991770,8660,8660,8660,8660,159
20250311,141000,1342614830,8660,8660,8660,8660,1
20250311,140900,1342606170,8660,8650,8660,8640,421
20250311,140800,1338968430,8650,8660,8660,8650,637
20250311,140700,1333458090,8680,8680,8680,8680,21
20250311,140600,1333275810,8680,8680,8680,8680,11
20250311,140500,1333180330,8680,8670,8690,8650,3353
20250311,140400,1304134370,8680,8690,8695,8680,2279
20250311,140300,1284340665,8690,8710,8710,8690,978
20250311,140200,1275834755,8715,8715,8715,8715,1
20250311,140100,1275826040,8720,8720,8720,8720,1
20250311,140000,1275817320,8720,8720,8720,8720,19
20250311,135900,1275651640,8720,8720,8720,8720,0
20250311,135800,1275651640,8720,8700,8720,8700,981
20250311,135700,1267112110,8710,8720,8720,8700,2073
20250311,135600,1249054840,8730,8730,8730,8730,0
20250311,135500,1249054840,8730,8730,8730,8730,110
20250311,135400,1248094540,8730,8730,8730,8720,358
20250311,135300,1244971360,8710,8740,8750,8710,1919
20250311,135200,1228216440,8750,8750,8750,8740,191
20250311,135100,1226546990,8750,8750,8750,8750,2
20250311,135000,1226529490,8750,8750,8750,8750,1949
20250311,134900,1209475740,8750,8760,8760,8750,681
20250311,134800,1203514500,8760,8770,8770,8760,117
20250311,134700,1202489410,8760,8770,8770,8760,32
20250311,134600,1202209080,8760,8760,8770,8760,1323
20250311,134500,1190619510,8760,8760,8760,8760,1
20250311,134400,1190610750,8770,8770,8770,8770,1110
20250311,134300,1180876050,8770,8770,8770,8760,287
20250311,134200,1178361880,8760,8760,8770,8760,551
20250311,134100,1173535110,8770,8760,8770,8760,93
20250311,134000,1172720420,8760,8760,8760,8760,1
20250311,133900,1172711660,8750,8760,8760,8750,75
20250311,133800,1172055160,8760,8750,8760,8750,17
20250311,133700,1171906260,8760,8760,8760,8760,0
20250311,133600,1171906260,8760,8760,8760,8760,1
20250311,133500,1171897500,8750,8760,8760,8750,514
20250311,133400,1167399880,8770,8760,8770,8760,201
20250311,133300,1165639110,8770,8760,8770,8760,142
20250311,133200,1164394710,8760,8750,8760,8750,200
20250311,133100,1162644700,8760,8760,8770,8760,116
20250311,133000,1161628530,8760,8740,8760,8740,1242
20250311,132900,1150762160,8740,8730,8740,8730,12
20250311,132800,1150657390,8750,8750,8750,8740,355
20250311,132700,1147552640,8740,8730,8740,8730,618
20250311,132600,1142153430,8730,8720,8730,8700,9
20250311,132500,1142075040,8720,8710,8720,8690,492
20250311,132400,1137790330,8730,8710,8730,8710,187
20250311,132300,1136159750,8730,8720,8730,8720,505
20250311,132200,1131755650,8720,8700,8720,8700,730
20250311,132100,1125398960,8690,8690,8690,8690,463
20250311,132000,1121375490,8680,8690,8690,8680,44
20250311,131900,1120993360,8690,8700,8700,8690,16
20250311,131800,1120854310,8690,8690,8690,8690,488
20250311,131700,1116613590,8680,8680,8680,8680,150
20250311,131600,1115311590,8680,8680,8680,8680,0
20250311,131500,1115311590,8680,8680,8680,8670,1518
20250311,131400,1102137000,8690,8690,8690,8690,1
20250311,131300,1102128310,8690,8690,8690,8690,10
20250311,131200,1102041410,8690,8680,8690,8660,642
20250311,131100,1096470350,8670,8670,8670,8670,618
20250311,131000,1091112290,8670,8680,8680,8650,230
20250311,130900,1089120450,8670,8670,8670,8670,0
20250311,130800,1089120450,8670,8690,8700,8670,7
20250311,130700,1089059710,8650,8700,8700,8650,2101
20250311,130600,1070835880,8700,8700,8700,8700,0
20250311,130500,1070835880,8700,8710,8710,8700,303
20250311,130400,1068198320,8710,8710,8710,8710,0
20250311,130300,1068198320,8710,8710,8710,8710,279
20250311,130200,1065768230,8710,8710,8710,8710,131
20250311,130100,1064627220,8730,8710,8730,8710,3
20250311,130000,1064601070,8740,8710,8750,8710,516
20250311,125900,1060106370,8700,8690,8700,8690,215
20250311,125800,1058236470,8680,8670,8680,8670,1595
20250311,125700,1044397210,8670,8670,8670,8670,0
20250311,125600,1044397210,8670,8680,8680,8670,1690
20250311,125500,1029740960,8690,8690,8690,8690,7
20250311,125400,1029680130,8690,8690,8690,8690,6
20250311,125300,1029627990,8690,8690,8690,8690,4
20250311,125200,1029593230,8690,8690,8690,8690,0
20250311,125100,1029593230,8690,8710,8710,8690,1407
20250311,125000,1017363050,8710,8710,8710,8710,0
20250311,124900,1017363050,8710,8710,8710,8710,0
20250311,124800,1017363050,8710,8710,8710,8710,1
20250311,124700,1017354340,8710,8710,8710,8710,10
20250311,124600,1017267240,8700,8700,8700,8700,52
20250311,124500,1016814840,8690,8680,8690,8680,194
20250311,124400,1015129510,8700,8700,8700,8700,78
20250311,124300,1014450910,8700,8700,8700,8700,0
20250311,124200,1014450910,8700,8710,8710,8680,2376
20250311,124100,993796880,8740,8740,8740,8740,0
20250311,124000,993796880,8740,8740,8740,8740,0
20250311,123900,993796880,8740,8740,8740,8740,0
20250311,123800,993796880,8740,8720,8740,8720,6
20250311,123700,993744540,8720,8720,8720,8720,0
20250311,123600,993744540,8720,8720,8720,8720,5
20250311,123500,993700940,8720,8690,8720,8640,1772
20250311,123400,978315215,8730,8730,8730,8700,1390
20250311,123300,966203435,8740,8750,8750,8740,42
20250311,123200,965836335,8740,8750,8750,8740,38
20250311,123100,965503995,8750,8750,8750,8750,0
20250311,123000,965503995,8750,8740,8760,8740,227
20250311,122900,963518965,8740,8740,8740,8740,180
20250311,122800,961945765,8750,8750,8750,8750,22
20250311,122700,961753265,8750,8760,8760,8750,215
20250311,122600,959871605,8770,8780,8780,8770,25
20250311,122500,959652205,8780,8760,8780,8760,248
20250311,122400,957479235,8770,8760,8770,8760,198
20250311,122300,955743755,8760,8760,8760,8760,0
20250311,122200,955743755,8760,8750,8770,8750,952
20250311,122100,947403025,8750,8750,8750,8750,0
20250311,122000,947403025,8750,8750,8750,8750,0
20250311,121900,947403025,8750,8750,8750,8750,0
20250311,121800,947403025,8750,8750,8750,8750,0
20250311,121700,947403025,8750,8750,8750,8750,0
20250311,121600,947403025,8750,8740,8750,8740,204
20250311,121500,945620025,8750,8750,8750,8750,100
20250311,121400,944745025,8770,8750,8770,8750,251
20250311,121300,942548755,8770,8760,8770,8750,571
20250311,121200,937551635,8770,8760,8770,8760,244
20250311,121100,935414145,8750,8750,8750,8750,216
20250311,121000,933524145,8750,8750,8750,8750,8
20250311,120900,933454145,8750,8750,8750,8750,0
20250311,120800,933454145,8750,8750,8750,8750,0
20250311,120700,933454145,8750,8750,8750,8750,76
20250311,120600,932789145,8750,8740,8750,8740,205
20250311,120500,930995595,8750,8750,8750,8750,42
20250311,120400,930628095,8740,8740,8740,8740,133
20250311,120300,929465675,8740,8740,8740,8740,0
20250311,120200,929465675,8740,8740,8740,8740,62
20250311,120100,928923795,8740,8740,8740,8740,0
20250311,120000,928923795,8740,8730,8740,8730,108
20250311,115900,927980945,8730,8740,8740,8730,2
20250311,115800,927963475,8740,8730,8740,8730,16
20250311,115700,927823735,8730,8730,8740,8730,26
20250311,115600,927596745,8740,8730,8740,8730,7
20250311,115500,927535625,8740,8740,8740,8740,21
20250311,115400,927352085,8740,8740,8740,8740,0
20250311,115300,927352085,8740,8740,8740,8740,2
20250311,115200,927334605,8750,8750,8750,8750,1
20250311,115100,927325855,8740,8740,8740,8740,59
20250311,115000,926810195,8740,8730,8740,8730,12
20250311,114900,926705325,8750,8750,8750,8750,1
20250311,114800,926696575,8740,8740,8750,8740,15
20250311,114700,926565455,8750,8740,8750,8740,32
20250311,114600,926285755,8750,8740,8750,8740,316
20250311,114500,923523905,8760,8760,8760,8760,0
20250311,114400,923523905,8760,8750,8760,8740,122
20250311,114300,922457355,8750,8730,8750,8730,463
20250311,114200,918409645,8730,8720,8730,8720,17
20250311,114100,918261395,8730,8720,8730,8720,556
20250311,114000,913412835,8720,8720,8720,8710,39
20250311,113900,913073125,8720,8720,8720,8720,0
20250311,113800,913073125,8720,8710,8720,8710,103
20250311,113700,912175635,8710,8710,8710,8710,3
20250311,113600,912149505,8720,8720,8720,8720,54
20250311,113500,911678625,8720,8720,8720,8720,11
20250311,113400,911582705,8720,8700,8720,8700,501
20250311,113300,907223985,8700,8700,8700,8700,0
20250311,113200,907223985,8700,8720,8720,8700,11
20250311,113100,907128265,8710,8720,8730,8710,687
20250311,113000,901142515,8730,8730,8730,8730,0
20250311,112900,901142515,8730,8720,8730,8720,253
20250311,112800,898934825,8730,8700,8730,8700,344
20250311,112700,895935185,8710,8720,8720,8710,26
20250311,112600,895708665,8720,8700,8720,8700,125
20250311,112500,894620915,8730,8700,8730,8700,51
20250311,112400,894177185,8730,8730,8730,8730,10
20250311,112300,894089885,8730,8730,8730,8700,33
20250311,112200,893802695,8730,8730,8730,8730,60
20250311,112100,893278895,8730,8690,8730,8690,2049
20250311,112000,875430605,8690,8690,8690,8690,87
20250311,111900,874674575,8690,8690,8690,8690,1
20250311,111800,874665885,8690,8690,8690,8690,10
20250311,111700,874578985,8690,8660,8690,8650,1375
20250311,111600,862650305,8660,8650,8660,8640,633
20250311,111500,857171595,8640,8640,8640,8640,1526
20250311,111400,843986955,8630,8630,8630,8630,900
20250311,111300,836219955,8640,8640,8640,8640,4
20250311,111200,836185395,8640,8630,8640,8630,531
20250311,111100,831600745,8620,8620,8620,8620,41
20250311,111000,831247325,8630,8620,8630,8620,212
20250311,110900,829419315,8620,8610,8620,8610,612
20250311,110800,824149985,8600,8590,8600,8590,346
20250311,110700,821175205,8590,8590,8590,8590,50
20250311,110600,820745705,8590,8590,8590,8590,0
20250311,110500,820745705,8590,8590,8590,8590,98
20250311,110400,819903885,8590,8590,8590,8590,120
20250311,110300,818873085,8600,8595,8600,8590,18
20250311,110200,818718370,8600,8600,8600,8600,105
20250311,110100,817815370,8600,8600,8600,8600,0
20250311,110000,817815370,8600,8600,8600,8600,0
20250311,105900,817815370,8600,8600,8600,8600,20
20250311,105800,817643370,8590,8590,8590,8590,42
20250311,105700,817282590,8590,8590,8590,8590,68
20250311,105600,816698470,8590,8600,8600,8590,82
20250311,105500,815994080,8600,8610,8610,8590,31
20250311,105400,815727560,8610,8610,8610,8610,117
20250311,105300,814720190,8610,8600,8610,8600,430
20250311,105200,811021900,8590,8600,8600,8590,141
20250311,105100,809810700,8600,8590,8600,8590,251
20250311,105000,807652910,8590,8580,8590,8580,82
20250311,104900,806949330,8590,8560,8590,8560,796
20250311,104800,800120210,8540,8570,8570,8540,614
20250311,104700,794875930,8570,8570,8570,8570,72
20250311,104600,794258890,8590,8590,8590,8590,0
20250311,104500,794258890,8590,8590,8590,8590,1
20250311,104400,794250300,8590,8590,8590,8590,41
20250311,104300,793898110,8590,8590,8600,8590,202
20250311,104200,792162920,8580,8560,8580,8550,840
20250311,104100,784964000,8550,8560,8560,8550,76
20250311,104000,784313595,8560,8550,8560,8550,23
20250311,103900,784116910,8540,8550,8550,8540,110
20250311,103800,783176510,8540,8550,8550,8540,60
20250311,103700,782664100,8550,8550,8550,8550,377
20250311,103600,779440750,8550,8550,8560,8550,31
20250311,103500,779175690,8550,8560,8560,8550,20
20250311,103400,779004590,8560,8570,8570,8560,62
20250311,103300,778473850,8560,8560,8560,8560,0
20250311,103200,778473850,8560,8540,8560,8530,701
20250311,103100,772484130,8530,8540,8540,8530,1200
20250311,103000,762247400,8540,8600,8600,8540,1690
20250311,102900,747766110,8600,8600,8600,8600,392
20250311,102800,744394910,8590,8590,8600,8590,73
20250311,102700,743767340,8600,8540,8600,8540,246
20250311,102600,741654240,8570,8560,8570,8560,2459
20250311,102500,720591220,8540,8540,8560,8540,26
20250311,102400,720369120,8540,8540,8540,8540,90
20250311,102300,719600520,8530,8550,8550,8530,1415
20250311,102200,707509950,8550,8550,8560,8550,1272
20250311,102100,696627130,8550,8550,8550,8550,200
20250311,102000,694917130,8560,8560,8560,8560,10
20250311,101900,694831530,8550,8550,8550,8550,45
20250311,101800,694446780,8550,8550,8550,8550,162
20250311,101700,693061680,8550,8550,8550,8550,89
20250311,101600,692300730,8550,8550,8550,8550,247
20250311,101500,690188880,8560,8560,8560,8560,2533
20250311,101400,668506400,8570,8580,8580,8570,971
20250311,101300,660184860,8580,8590,8590,8580,808
20250311,101200,653251795,8590,8580,8590,8580,20
20250311,101100,653080005,8590,8590,8590,8580,153
20250311,101000,651767235,8590,8590,8590,8590,224
20250311,100900,649843075,8580,8590,8590,8580,1844
20250311,100800,634007340,8590,8600,8610,8590,545
20250311,100700,629324570,8600,8600,8600,8600,552
20250311,100600,624577370,8600,8610,8610,8600,192
20250311,100500,622925250,8610,8610,8610,8610,652
20250311,100400,617311530,8620,8610,8620,8610,27
20250311,100300,617078890,8610,8610,8610,8610,110
20250311,100200,616131790,8610,8610,8610,8600,2876
20250311,100100,591374510,8610,8630,8630,8610,1277
20250311,100000,580357510,8650,8630,8650,8630,101
20250311,095900,579485860,8630,8640,8640,8630,300
20250311,095800,576896340,8650,8650,8650,8650,166
20250311,095700,575460440,8650,8650,8660,8650,21
20250311,095600,575278710,8650,8640,8650,8640,1427
20250311,095500,562935260,8650,8640,8650,8640,172
20250311,095400,561449120,8640,8650,8650,8640,217
20250311,095300,559573240,8660,8660,8660,8620,3007
20250311,095200,533619830,8640,8650,8650,8640,941
20250311,095100,525487990,8670,8660,8670,8650,510
20250311,095000,521075150,8660,8660,8660,8660,30
20250311,094900,520815350,8670,8690,8690,8670,6
20250311,094800,520763310,8680,8680,8680,8680,700
20250311,094700,514687310,8680,8660,8680,8660,1361
20250311,094600,502883680,8660,8660,8660,8650,955
20250311,094500,494619680,8660,8670,8670,8660,554
20250311,094400,489821830,8670,8670,8670,8660,489
20250311,094300,485584040,8670,8680,8690,8670,1395
20250311,094200,473472420,8690,8690,8690,8690,313
20250311,094100,470752450,8690,8700,8700,8690,209
20250311,094000,468936220,8700,8700,8700,8690,748
20250311,093900,462429130,8700,8680,8700,8680,709
20250311,093800,456269240,8680,8680,8680,8680,338
20250311,093700,453335400,8670,8670,8680,8670,472
20250311,093600,449242570,8680,8670,8680,8670,795
20250311,093500,442349740,8660,8670,8670,8660,167
20250311,093400,440903470,8670,8660,8680,8660,562
20250311,093300,436031390,8660,8660,8660,8660,296
20250311,093200,433468030,8660,8660,8660,8660,627
20250311,093100,428038210,8660,8660,8660,8660,59
20250311,093000,427527270,8660,8660,8660,8660,512
20250311,092900,423093350,8660,8660,8660,8660,68
20250311,092800,422504470,8660,8660,8680,8660,2431
20250311,092700,401423410,8650,8650,8660,8650,254
20250311,092600,399225950,8650,8650,8650,8635,472
20250311,092500,395146955,8660,8660,8660,8660,457
20250311,092400,391189335,8670,8670,8670,8640,678
20250311,092300,385316095,8680,8640,8680,8640,1680
20250311,092200,370767235,8650,8660,8660,8650,639
20250311,092100,365237675,8660,8630,8670,8620,3182
20250311,092000,337745875,8630,8650,8650,8630,1312
20250311,091900,326409715,8660,8640,8660,8640,3019
20250311,091800,300290295,8640,8600,8640,8600,604
20250311,091700,295086285,8600,8620,8620,8600,115
20250311,091600,294097265,8620,8600,8620,8600,322
20250311,091500,291322565,8600,8570,8600,8570,1795
20250311,091400,275897525,8570,8570,8570,8570,265
20250311,091300,273626475,8570,8570,8600,8560,1218
20250311,091200,263194265,8570,8540,8570,8530,1356
20250311,091100,251585845,8520,8520,8540,8520,1670
20250311,091000,237352385,8530,8530,8560,8520,736
20250311,090900,231070405,8500,8510,8530,8500,2285
20250311,090800,211616710,8540,8520,8540,8500,4030
20250311,090700,177315140,8510,8530,8540,8510,2123
20250311,090600,159214700,8540,8550,8560,8530,2658
20250311,090500,136510130,8570,8580,8580,8550,1588
20250311,090400,122906420,8570,8590,8590,8560,240
20250311,090300,120848000,8570,8590,8610,8570,1823
20250311,090200,105188840,8590,8610,8610,8500,3929
20250311,090100,71608740,8610,8680,8690,8610,3200
20250311,090000,44034390,8690,8610,8690,8610,5111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204800 1529323875 8710 8710 8710 8710 3087
3 20250311 204700 1529323875 8710 8710 8710 8710 0
4 20250311 204600 1529323875 8710 8710 8710 8710 0
5 20250311 204500 1529323875 8710 8710 8710 8710 0
6 20250311 204400 1529323875 8710 8710 8710 8710 0
7 20250311 204300 1529323875 8710 8710 8710 8710 0
8 20250311 204200 1529323875 8710 8710 8710 8710 0
9 20250311 204100 1529323875 8710 8710 8710 8710 0
10 20250311 204000 1529323875 8710 8710 8710 8710 0
11 20250311 203900 1529323875 8710 8710 8710 8710 0
12 20250311 203800 1529323875 8710 8710 8710 8710 0
13 20250311 203700 1529323875 8710 8710 8710 8710 0
14 20250311 203600 1529323875 8710 8710 8710 8710 0
15 20250311 203500 1529323875 8710 8710 8710 8710 0
16 20250311 203400 1529323875 8710 8710 8710 8710 0
17 20250311 203300 1529323875 8710 8710 8710 8710 0
18 20250311 203200 1529323875 8710 8710 8710 8710 0
19 20250311 203100 1529323875 8710 8710 8710 8710 0
20 20250311 203000 1529323875 8710 8710 8710 8710 0
21 20250311 202900 1529323875 8710 8710 8710 8710 0
22 20250311 202800 1529323875 8710 8710 8710 8710 0
23 20250311 202700 1529323875 8710 8710 8710 8710 0
24 20250311 202600 1529323875 8710 8710 8710 8710 0
25 20250311 202500 1529323875 8710 8710 8710 8710 0
26 20250311 202400 1529323875 8710 8710 8710 8710 0
27 20250311 202300 1529323875 8710 8710 8710 8710 0
28 20250311 202200 1529323875 8710 8710 8710 8710 0
29 20250311 202100 1529323875 8710 8710 8710 8710 0
30 20250311 202000 1529323875 8710 8710 8710 8710 0
31 20250311 201900 1529323875 8710 8710 8710 8710 0
32 20250311 201800 1529323875 8710 8710 8710 8710 3087
33 20250311 201700 1529323875 8710 8710 8710 8710 0
34 20250311 201600 1529323875 8710 8710 8710 8710 0
35 20250311 201500 1529323875 8710 8710 8710 8710 0
36 20250311 201400 1529323875 8710 8710 8710 8710 0
37 20250311 201300 1529323875 8710 8710 8710 8710 0
38 20250311 201200 1529323875 8710 8710 8710 8710 0
39 20250311 201100 1529323875 8710 8710 8710 8710 0
40 20250311 201000 1529323875 8710 8710 8710 8710 0
41 20250311 200900 1529323875 8710 8710 8710 8710 0
42 20250311 200800 1529323875 8710 8710 8710 8710 0
43 20250311 200700 1529323875 8710 8710 8710 8710 0
44 20250311 200600 1529323875 8710 8710 8710 8710 0
45 20250311 200500 1529323875 8710 8710 8710 8710 0
46 20250311 200400 1529323875 8710 8710 8710 8710 0
47 20250311 200300 1529323875 8710 8710 8710 8710 0
48 20250311 200200 1529323875 8710 8710 8710 8710 0
49 20250311 200100 1529323875 8710 8710 8710 8710 0
50 20250311 200000 1529323875 8710 8710 8710 8710 0
51 20250311 195900 1529323875 8710 8710 8710 8710 0
52 20250311 195800 1529323875 8710 8710 8710 8710 0
53 20250311 195700 1529323875 8710 8710 8710 8710 0
54 20250311 195600 1529323875 8710 8710 8710 8710 0
55 20250311 195500 1529323875 8710 8710 8710 8710 0
56 20250311 195400 1529323875 8710 8710 8710 8710 0
57 20250311 195300 1529323875 8710 8710 8710 8710 0
58 20250311 195200 1529323875 8710 8710 8710 8710 0
59 20250311 195100 1529323875 8710 8710 8710 8710 0
60 20250311 195000 1529323875 8710 8710 8710 8710 0
61 20250311 194900 1529323875 8710 8710 8710 8710 0
62 20250311 194800 1529323875 8710 8710 8710 8710 3087
63 20250311 194700 1529323875 8710 8710 8710 8710 0
64 20250311 194600 1529323875 8710 8710 8710 8710 0
65 20250311 194500 1529323875 8710 8710 8710 8710 0
66 20250311 194400 1529323875 8710 8710 8710 8710 0
67 20250311 194300 1529323875 8710 8710 8710 8710 0
68 20250311 194200 1529323875 8710 8710 8710 8710 0
69 20250311 194100 1529323875 8710 8710 8710 8710 0
70 20250311 194000 1529323875 8710 8710 8710 8710 0
71 20250311 193900 1529323875 8710 8710 8710 8710 0
72 20250311 193800 1529323875 8710 8710 8710 8710 0
73 20250311 193700 1529323875 8710 8710 8710 8710 0
74 20250311 193600 1529323875 8710 8710 8710 8710 0
75 20250311 193500 1529323875 8710 8710 8710 8710 0
76 20250311 193400 1529323875 8710 8710 8710 8710 0
77 20250311 193300 1529323875 8710 8710 8710 8710 0
78 20250311 193200 1529323875 8710 8710 8710 8710 0
79 20250311 193100 1529323875 8710 8710 8710 8710 0
80 20250311 193000 1529323875 8710 8710 8710 8710 0
81 20250311 192900 1529323875 8710 8710 8710 8710 0
82 20250311 192800 1529323875 8710 8710 8710 8710 0
83 20250311 192700 1529323875 8710 8710 8710 8710 0
84 20250311 192600 1529323875 8710 8710 8710 8710 0
85 20250311 192500 1529323875 8710 8710 8710 8710 0
86 20250311 192400 1529323875 8710 8710 8710 8710 0
87 20250311 192300 1529323875 8710 8710 8710 8710 0
88 20250311 192200 1529323875 8710 8710 8710 8710 0
89 20250311 192100 1529323875 8710 8710 8710 8710 0
90 20250311 192000 1529323875 8710 8710 8710 8710 0
91 20250311 191900 1529323875 8710 8710 8710 8710 0
92 20250311 191800 1529323875 8710 8710 8710 8710 3087
93 20250311 191700 1529323875 8710 8710 8710 8710 0
94 20250311 191600 1529323875 8710 8710 8710 8710 0
95 20250311 191500 1529323875 8710 8710 8710 8710 0
96 20250311 191400 1529323875 8710 8710 8710 8710 0
97 20250311 191300 1529323875 8710 8710 8710 8710 0
98 20250311 191200 1529323875 8710 8710 8710 8710 0
99 20250311 191100 1529323875 8710 8710 8710 8710 0
100 20250311 191000 1529323875 8710 8710 8710 8710 0
101 20250311 190900 1529323875 8710 8710 8710 8710 0
102 20250311 190800 1529323875 8710 8710 8710 8710 0
103 20250311 190700 1529323875 8710 8710 8710 8710 0
104 20250311 190600 1529323875 8710 8710 8710 8710 0
105 20250311 190500 1529323875 8710 8710 8710 8710 0
106 20250311 190400 1529323875 8710 8710 8710 8710 0
107 20250311 190300 1529323875 8710 8710 8710 8710 0
108 20250311 190200 1529323875 8710 8710 8710 8710 0
109 20250311 190100 1529323875 8710 8710 8710 8710 0
110 20250311 190000 1529323875 8710 8710 8710 8710 0
111 20250311 185900 1529323875 8710 8710 8710 8710 0
112 20250311 185800 1529323875 8710 8710 8710 8710 0
113 20250311 185700 1529323875 8710 8710 8710 8710 0
114 20250311 185600 1529323875 8710 8710 8710 8710 0
115 20250311 185500 1529323875 8710 8710 8710 8710 0
116 20250311 185400 1529323875 8710 8710 8710 8710 0
117 20250311 185300 1529323875 8710 8710 8710 8710 0
118 20250311 185200 1529323875 8710 8710 8710 8710 0
119 20250311 185100 1529323875 8710 8710 8710 8710 0
120 20250311 185000 1529323875 8710 8710 8710 8710 0
121 20250311 184900 1529323875 8710 8710 8710 8710 0
122 20250311 184800 1529323875 8710 8710 8710 8710 3087
123 20250311 184700 1529323875 8710 8710 8710 8710 0
124 20250311 184600 1529323875 8710 8710 8710 8710 0
125 20250311 184500 1529323875 8710 8710 8710 8710 0
126 20250311 184400 1529323875 8710 8710 8710 8710 0
127 20250311 184300 1529323875 8710 8710 8710 8710 0
128 20250311 184200 1529323875 8710 8710 8710 8710 0
129 20250311 184100 1529323875 8710 8710 8710 8710 0
130 20250311 184000 1529323875 8710 8710 8710 8710 0
131 20250311 183900 1529323875 8710 8710 8710 8710 0
132 20250311 183800 1529323875 8710 8710 8710 8710 0
133 20250311 183700 1529323875 8710 8710 8710 8710 0
134 20250311 183600 1529323875 8710 8710 8710 8710 0
135 20250311 183500 1529323875 8710 8710 8710 8710 0
136 20250311 183400 1529323875 8710 8710 8710 8710 0
137 20250311 183300 1529323875 8710 8710 8710 8710 0
138 20250311 183200 1529323875 8710 8710 8710 8710 0
139 20250311 183100 1529323875 8710 8710 8710 8710 0
140 20250311 183000 1529323875 8710 8710 8710 8710 0
141 20250311 182900 1529323875 8710 8710 8710 8710 0
142 20250311 182800 1529323875 8710 8710 8710 8710 0
143 20250311 182700 1529323875 8710 8710 8710 8710 0
144 20250311 182600 1529323875 8710 8710 8710 8710 0
145 20250311 182500 1529323875 8710 8710 8710 8710 0
146 20250311 182400 1529323875 8710 8710 8710 8710 0
147 20250311 182300 1529323875 8710 8710 8710 8710 0
148 20250311 182200 1529323875 8710 8710 8710 8710 0
149 20250311 182100 1529323875 8710 8710 8710 8710 0
150 20250311 182000 1529323875 8710 8710 8710 8710 0
151 20250311 181900 1529323875 8710 8710 8710 8710 0
152 20250311 181800 1529323875 8710 8710 8710 8710 3087
153 20250311 181700 1529323875 8710 8710 8710 8710 0
154 20250311 181600 1529323875 8710 8710 8710 8710 0
155 20250311 181500 1529323875 8710 8710 8710 8710 0
156 20250311 181400 1529323875 8710 8710 8710 8710 0
157 20250311 181300 1529323875 8710 8710 8710 8710 0
158 20250311 181200 1529323875 8710 8710 8710 8710 0
159 20250311 181100 1529323875 8710 8710 8710 8710 0
160 20250311 181000 1529323875 8710 8710 8710 8710 0
161 20250311 180900 1529323875 8710 8710 8710 8710 0
162 20250311 180800 1529323875 8710 8710 8710 8710 0
163 20250311 180700 1529323875 8710 8710 8710 8710 0
164 20250311 180600 1529323875 8710 8710 8710 8710 0
165 20250311 180500 1529323875 8710 8710 8710 8710 0
166 20250311 180400 1529323875 8710 8710 8710 8710 0
167 20250311 180300 1529323875 8710 8710 8710 8710 0
168 20250311 180200 1529323875 8710 8710 8710 8710 0
169 20250311 180100 1529323875 8710 8710 8710 8710 0
170 20250311 180000 1529323875 8710 8710 8710 8710 0
171 20250311 175900 1529323875 8710 8710 8710 8710 0
172 20250311 175800 1529323875 8710 8710 8710 8710 0
173 20250311 175700 1529323875 8710 8710 8710 8710 0
174 20250311 175600 1529323875 8710 8710 8710 8710 0
175 20250311 175500 1529323875 8710 8710 8710 8710 0
176 20250311 175400 1529323875 8710 8710 8710 8710 0
177 20250311 175300 1529323875 8710 8710 8710 8710 0
178 20250311 175200 1529323875 8710 8710 8710 8710 0
179 20250311 175100 1529323875 8710 8710 8710 8710 0
180 20250311 175000 1529323875 8710 8710 8710 8710 0
181 20250311 174900 1529323875 8710 8710 8710 8710 0
182 20250311 174800 1529323875 8710 8710 8710 8710 3087
183 20250311 174700 1529323875 8710 8710 8710 8710 0
184 20250311 174600 1529323875 8710 8710 8710 8710 0
185 20250311 174500 1529323875 8710 8710 8710 8710 0
186 20250311 174400 1529323875 8710 8710 8710 8710 0
187 20250311 174300 1529323875 8710 8710 8710 8710 0
188 20250311 174200 1529323875 8710 8710 8710 8710 0
189 20250311 174100 1529323875 8710 8710 8710 8710 0
190 20250311 174000 1529323875 8710 8710 8710 8710 0
191 20250311 173900 1529323875 8710 8710 8710 8710 0
192 20250311 173800 1529323875 8710 8710 8710 8710 0
193 20250311 173700 1529323875 8710 8710 8710 8710 0
194 20250311 173600 1529323875 8710 8710 8710 8710 0
195 20250311 173500 1529323875 8710 8710 8710 8710 0
196 20250311 173400 1529323875 8710 8710 8710 8710 0
197 20250311 173300 1529323875 8710 8710 8710 8710 0
198 20250311 173200 1529323875 8710 8710 8710 8710 0
199 20250311 173100 1529323875 8710 8710 8710 8710 0
200 20250311 173000 1529323875 8710 8710 8710 8710 0
201 20250311 172900 1529323875 8710 8710 8710 8710 0
202 20250311 172800 1529323875 8710 8710 8710 8710 0
203 20250311 172700 1529323875 8710 8710 8710 8710 0
204 20250311 172600 1529323875 8710 8710 8710 8710 0
205 20250311 172500 1529323875 8710 8710 8710 8710 0
206 20250311 172400 1529323875 8710 8710 8710 8710 0
207 20250311 172300 1529323875 8710 8710 8710 8710 0
208 20250311 172200 1529323875 8710 8710 8710 8710 0
209 20250311 172100 1529323875 8710 8710 8710 8710 0
210 20250311 172000 1529323875 8710 8710 8710 8710 0
211 20250311 171900 1529323875 8710 8710 8710 8710 0
212 20250311 171800 1529323875 8710 8710 8710 8710 3087
213 20250311 171700 1529323875 8710 8710 8710 8710 0
214 20250311 171600 1529323875 8710 8710 8710 8710 0
215 20250311 171500 1529323875 8710 8710 8710 8710 0
216 20250311 171400 1529323875 8710 8710 8710 8710 0
217 20250311 171300 1529323875 8710 8710 8710 8710 0
218 20250311 171200 1529323875 8710 8710 8710 8710 0
219 20250311 171100 1529323875 8710 8710 8710 8710 0
220 20250311 171000 1529323875 8710 8710 8710 8710 0
221 20250311 170900 1529323875 8710 8710 8710 8710 0
222 20250311 170800 1529323875 8710 8710 8710 8710 0
223 20250311 170700 1529323875 8710 8710 8710 8710 0
224 20250311 170600 1529323875 8710 8710 8710 8710 0
225 20250311 170500 1529323875 8710 8710 8710 8710 0
226 20250311 170400 1529323875 8710 8710 8710 8710 0
227 20250311 170300 1529323875 8710 8710 8710 8710 0
228 20250311 170200 1529323875 8710 8710 8710 8710 0
229 20250311 170100 1529323875 8710 8710 8710 8710 0
230 20250311 170000 1529323875 8710 8710 8710 8710 0
231 20250311 165900 1529323875 8710 8710 8710 8710 0
232 20250311 165800 1529323875 8710 8710 8710 8710 0
233 20250311 165700 1529323875 8710 8710 8710 8710 0
234 20250311 165600 1529323875 8710 8710 8710 8710 0
235 20250311 165500 1529323875 8710 8710 8710 8710 0
236 20250311 165400 1529323875 8710 8710 8710 8710 0
237 20250311 165300 1529323875 8710 8710 8710 8710 0
238 20250311 165200 1529323875 8710 8710 8710 8710 0
239 20250311 165100 1529323875 8710 8710 8710 8710 0
240 20250311 165000 1529323875 8710 8710 8710 8710 0
241 20250311 164900 1529323875 8710 8710 8710 8710 0
242 20250311 164800 1529323875 8710 8710 8710 8710 3087
243 20250311 164700 1529323875 8710 8710 8710 8710 0
244 20250311 164600 1529323875 8710 8710 8710 8710 0
245 20250311 164500 1529323875 8710 8710 8710 8710 0
246 20250311 164400 1529323875 8710 8710 8710 8710 0
247 20250311 164300 1529323875 8710 8710 8710 8710 0
248 20250311 164200 1529323875 8710 8710 8710 8710 0
249 20250311 164100 1529323875 8710 8710 8710 8710 0
250 20250311 164000 1529323875 8710 8710 8710 8710 0
251 20250311 163900 1529323875 8710 8710 8710 8710 0
252 20250311 163800 1529323875 8710 8710 8710 8710 0
253 20250311 163700 1529323875 8710 8710 8710 8710 0
254 20250311 163600 1529323875 8710 8710 8710 8710 0
255 20250311 163500 1529323875 8710 8710 8710 8710 0
256 20250311 163400 1529323875 8710 8710 8710 8710 0
257 20250311 163300 1529323875 8710 8710 8710 8710 0
258 20250311 163200 1529323875 8710 8710 8710 8710 0
259 20250311 163100 1529323875 8710 8710 8710 8710 0
260 20250311 163000 1529323875 8710 8710 8710 8710 0
261 20250311 162900 1529323875 8710 8710 8710 8710 0
262 20250311 162800 1529323875 8710 8710 8710 8710 0
263 20250311 162700 1529323875 8710 8710 8710 8710 0
264 20250311 162600 1529323875 8710 8710 8710 8710 0
265 20250311 162500 1529323875 8710 8710 8710 8710 0
266 20250311 162400 1529323875 8710 8710 8710 8710 0
267 20250311 162300 1529323875 8710 8710 8710 8710 0
268 20250311 162200 1529323875 8710 8710 8710 8710 0
269 20250311 162100 1529323875 8710 8710 8710 8710 0
270 20250311 162000 1529323875 8710 8710 8710 8710 0
271 20250311 161900 1529323875 8710 8710 8710 8710 0
272 20250311 161800 1529323875 8710 8710 8710 8710 3087
273 20250311 161700 1529323875 8710 8710 8710 8710 0
274 20250311 161600 1529323875 8710 8710 8710 8710 0
275 20250311 161500 1529323875 8710 8710 8710 8710 0
276 20250311 161400 1529323875 8710 8710 8710 8710 0
277 20250311 161300 1529323875 8710 8710 8710 8710 0
278 20250311 161200 1529323875 8710 8710 8710 8710 0
279 20250311 161100 1529323875 8710 8710 8710 8710 0
280 20250311 161000 1529323875 8710 8710 8710 8710 0
281 20250311 160900 1529323875 8710 8710 8710 8710 0
282 20250311 160800 1529323875 8710 8710 8710 8710 0
283 20250311 160700 1529323875 8710 8710 8710 8710 0
284 20250311 160600 1529323875 8710 8710 8710 8710 0
285 20250311 160500 1529323875 8710 8710 8710 8710 0
286 20250311 160400 1529323875 8710 8710 8710 8710 0
287 20250311 160300 1529323875 8710 8710 8710 8710 0
288 20250311 160200 1529323875 8710 8710 8710 8710 0
289 20250311 160100 1529323875 8710 8710 8710 8710 0
290 20250311 160000 1529323875 8710 8710 8710 8710 0
291 20250311 155900 1529323875 8710 8710 8710 8710 0
292 20250311 155800 1529323875 8710 8710 8710 8710 0
293 20250311 155700 1529323875 8710 8710 8710 8710 0
294 20250311 155600 1529323875 8710 8710 8710 8710 0
295 20250311 155500 1529323875 8710 8710 8710 8710 0
296 20250311 155400 1529323875 8710 8710 8710 8710 0
297 20250311 155300 1529323875 8710 8710 8710 8710 0
298 20250311 155200 1529323875 8710 8710 8710 8710 0
299 20250311 155100 1529323875 8710 8710 8710 8710 0
300 20250311 155000 1529323875 8710 8710 8710 8710 0
301 20250311 154900 1529323875 8710 8710 8710 8710 0
302 20250311 154800 1529323875 8710 8710 8710 8710 3087
303 20250311 154700 1529323875 8710 8710 8710 8710 0
304 20250311 154600 1529323875 8710 8710 8710 8710 0
305 20250311 154500 1529323875 8710 8710 8710 8710 0
306 20250311 154400 1529323875 8710 8710 8710 8710 0
307 20250311 154300 1529323875 8710 8710 8710 8710 0
308 20250311 154200 1529323875 8710 8710 8710 8710 0
309 20250311 154100 1529323875 8710 8710 8710 8710 0
310 20250311 154000 1529323875 8710 8710 8710 8710 0
311 20250311 153900 1529323875 8710 8710 8710 8710 0
312 20250311 153800 1529323875 8710 8710 8710 8710 0
313 20250311 153700 1529323875 8710 8710 8710 8710 0
314 20250311 153600 1529323875 8710 8710 8710 8710 0
315 20250311 153500 1529323875 8710 8710 8710 8710 0
316 20250311 153400 1529323875 8710 8710 8710 8710 0
317 20250311 153300 1529323875 8710 8710 8710 8710 0
318 20250311 153200 1529323875 8710 8710 8710 8710 0
319 20250311 153100 1529323875 8710 8710 8710 8710 0
320 20250311 153000 1529323875 8710 8710 8710 8710 3087
321 20250311 152900 1502436105 8730 8730 8730 8730 0
322 20250311 152800 1502436105 8730 8730 8730 8730 0
323 20250311 152700 1502436105 8730 8730 8730 8730 0
324 20250311 152600 1502436105 8730 8730 8730 8730 0
325 20250311 152500 1502436105 8730 8730 8730 8730 0
326 20250311 152400 1502436105 8730 8730 8730 8730 0
327 20250311 152300 1502436105 8730 8730 8730 8730 0
328 20250311 152200 1502436105 8730 8730 8730 8730 0
329 20250311 152100 1502436105 8730 8730 8730 8730 0
330 20250311 152000 1502436105 8730 8730 8730 8730 0
331 20250311 151900 1502436105 8730 8730 8730 8710 864
332 20250311 151800 1494894785 8740 8730 8740 8730 123
333 20250311 151700 1493820965 8740 8740 8740 8730 231
334 20250311 151600 1491804025 8740 8730 8740 8730 307
335 20250311 151500 1489120865 8740 8730 8740 8730 541
336 20250311 151400 1484395605 8730 8730 8730 8730 94
337 20250311 151300 1483574985 8730 8730 8730 8720 197
338 20250311 151200 1481855275 8730 8730 8730 8730 361
339 20250311 151100 1478703745 8730 8730 8730 8730 61
340 20250311 151000 1478171215 8720 8700 8720 8700 2220
341 20250311 150900 1458845225 8700 8700 8700 8700 1001
342 20250311 150800 1450136525 8700 8700 8700 8700 826
343 20250311 150700 1442950325 8700 8680 8700 8680 721
344 20250311 150600 1436690025 8660 8680 8680 8660 79
345 20250311 150500 1436005155 8660 8660 8660 8660 199
346 20250311 150400 1434281815 8700 8670 8700 8670 347
347 20250311 150300 1431269105 8700 8680 8700 8680 150
348 20250311 150200 1429964615 8690 8690 8690 8690 0
349 20250311 150100 1429964615 8690 8690 8690 8690 22
350 20250311 150000 1429773435 8690 8700 8700 8660 1301
351 20250311 145900 1418487905 8690 8690 8690 8690 10
352 20250311 145800 1418401005 8700 8710 8710 8700 81
353 20250311 145700 1417696295 8700 8700 8705 8700 928
354 20250311 145600 1409622670 8700 8700 8700 8700 190
355 20250311 145500 1407969670 8710 8700 8710 8700 102
356 20250311 145400 1407082260 8700 8700 8700 8700 48
357 20250311 145300 1406664660 8700 8700 8700 8700 210
358 20250311 145200 1404837660 8700 8700 8700 8700 2
359 20250311 145100 1404820260 8690 8690 8690 8690 10
360 20250311 145000 1404733360 8690 8690 8690 8690 102
361 20250311 144900 1403846980 8680 8680 8680 8680 205
362 20250311 144800 1402067580 8680 8680 8680 8680 446
363 20250311 144700 1398196300 8690 8690 8690 8690 10
364 20250311 144600 1398109400 8680 8680 8680 8680 0
365 20250311 144500 1398109400 8680 8680 8680 8680 17
366 20250311 144400 1397961840 8670 8685 8685 8670 123
367 20250311 144300 1396894250 8690 8690 8690 8690 0
368 20250311 144200 1396894250 8690 8690 8690 8690 270
369 20250311 144100 1394547950 8690 8690 8690 8690 0
370 20250311 144000 1394547950 8690 8690 8690 8690 0
371 20250311 143900 1394547950 8690 8690 8690 8690 30
372 20250311 143800 1394287250 8690 8690 8690 8690 280
373 20250311 143700 1391854050 8690 8690 8690 8690 0
374 20250311 143600 1391854050 8690 8690 8690 8690 30
375 20250311 143500 1391593350 8690 8690 8690 8690 0
376 20250311 143400 1391593350 8690 8680 8690 8680 203
377 20250311 143300 1389830310 8680 8660 8680 8660 577
378 20250311 143200 1384833470 8680 8680 8680 8680 17
379 20250311 143100 1384685910 8660 8670 8670 8660 735
380 20250311 143000 1378320710 8660 8670 8670 8660 153
381 20250311 142900 1376995170 8700 8670 8700 8670 68
382 20250311 142800 1376404050 8700 8690 8700 8670 452
383 20250311 142700 1372477180 8690 8680 8700 8660 238
384 20250311 142600 1370414240 8720 8720 8720 8720 0
385 20250311 142500 1370414240 8720 8720 8720 8720 0
386 20250311 142400 1370414240 8720 8710 8720 8710 35
387 20250311 142300 1370109380 8700 8700 8700 8690 602
388 20250311 142200 1364872080 8700 8670 8700 8670 612
389 20250311 142100 1359564010 8670 8670 8670 8670 110
390 20250311 142000 1358610310 8670 8670 8670 8660 17
391 20250311 141900 1358462930 8670 8670 8670 8670 17
392 20250311 141800 1358315540 8670 8660 8670 8660 46
393 20250311 141700 1357916730 8670 8670 8670 8670 95
394 20250311 141600 1357093080 8670 8670 8670 8670 1
395 20250311 141500 1357084410 8660 8660 8660 8660 12
396 20250311 141400 1356980490 8660 8660 8670 8660 1332
397 20250311 141300 1345445260 8650 8650 8650 8650 0
398 20250311 141200 1345445260 8650 8660 8660 8650 168
399 20250311 141100 1343991770 8660 8660 8660 8660 159
400 20250311 141000 1342614830 8660 8660 8660 8660 1
401 20250311 140900 1342606170 8660 8650 8660 8640 421
402 20250311 140800 1338968430 8650 8660 8660 8650 637
403 20250311 140700 1333458090 8680 8680 8680 8680 21
404 20250311 140600 1333275810 8680 8680 8680 8680 11
405 20250311 140500 1333180330 8680 8670 8690 8650 3353
406 20250311 140400 1304134370 8680 8690 8695 8680 2279
407 20250311 140300 1284340665 8690 8710 8710 8690 978
408 20250311 140200 1275834755 8715 8715 8715 8715 1
409 20250311 140100 1275826040 8720 8720 8720 8720 1
410 20250311 140000 1275817320 8720 8720 8720 8720 19
411 20250311 135900 1275651640 8720 8720 8720 8720 0
412 20250311 135800 1275651640 8720 8700 8720 8700 981
413 20250311 135700 1267112110 8710 8720 8720 8700 2073
414 20250311 135600 1249054840 8730 8730 8730 8730 0
415 20250311 135500 1249054840 8730 8730 8730 8730 110
416 20250311 135400 1248094540 8730 8730 8730 8720 358
417 20250311 135300 1244971360 8710 8740 8750 8710 1919
418 20250311 135200 1228216440 8750 8750 8750 8740 191
419 20250311 135100 1226546990 8750 8750 8750 8750 2
420 20250311 135000 1226529490 8750 8750 8750 8750 1949
421 20250311 134900 1209475740 8750 8760 8760 8750 681
422 20250311 134800 1203514500 8760 8770 8770 8760 117
423 20250311 134700 1202489410 8760 8770 8770 8760 32
424 20250311 134600 1202209080 8760 8760 8770 8760 1323
425 20250311 134500 1190619510 8760 8760 8760 8760 1
426 20250311 134400 1190610750 8770 8770 8770 8770 1110
427 20250311 134300 1180876050 8770 8770 8770 8760 287
428 20250311 134200 1178361880 8760 8760 8770 8760 551
429 20250311 134100 1173535110 8770 8760 8770 8760 93
430 20250311 134000 1172720420 8760 8760 8760 8760 1
431 20250311 133900 1172711660 8750 8760 8760 8750 75
432 20250311 133800 1172055160 8760 8750 8760 8750 17
433 20250311 133700 1171906260 8760 8760 8760 8760 0
434 20250311 133600 1171906260 8760 8760 8760 8760 1
435 20250311 133500 1171897500 8750 8760 8760 8750 514
436 20250311 133400 1167399880 8770 8760 8770 8760 201
437 20250311 133300 1165639110 8770 8760 8770 8760 142
438 20250311 133200 1164394710 8760 8750 8760 8750 200
439 20250311 133100 1162644700 8760 8760 8770 8760 116
440 20250311 133000 1161628530 8760 8740 8760 8740 1242
441 20250311 132900 1150762160 8740 8730 8740 8730 12
442 20250311 132800 1150657390 8750 8750 8750 8740 355
443 20250311 132700 1147552640 8740 8730 8740 8730 618
444 20250311 132600 1142153430 8730 8720 8730 8700 9
445 20250311 132500 1142075040 8720 8710 8720 8690 492
446 20250311 132400 1137790330 8730 8710 8730 8710 187
447 20250311 132300 1136159750 8730 8720 8730 8720 505
448 20250311 132200 1131755650 8720 8700 8720 8700 730
449 20250311 132100 1125398960 8690 8690 8690 8690 463
450 20250311 132000 1121375490 8680 8690 8690 8680 44
451 20250311 131900 1120993360 8690 8700 8700 8690 16
452 20250311 131800 1120854310 8690 8690 8690 8690 488
453 20250311 131700 1116613590 8680 8680 8680 8680 150
454 20250311 131600 1115311590 8680 8680 8680 8680 0
455 20250311 131500 1115311590 8680 8680 8680 8670 1518
456 20250311 131400 1102137000 8690 8690 8690 8690 1
457 20250311 131300 1102128310 8690 8690 8690 8690 10
458 20250311 131200 1102041410 8690 8680 8690 8660 642
459 20250311 131100 1096470350 8670 8670 8670 8670 618
460 20250311 131000 1091112290 8670 8680 8680 8650 230
461 20250311 130900 1089120450 8670 8670 8670 8670 0
462 20250311 130800 1089120450 8670 8690 8700 8670 7
463 20250311 130700 1089059710 8650 8700 8700 8650 2101
464 20250311 130600 1070835880 8700 8700 8700 8700 0
465 20250311 130500 1070835880 8700 8710 8710 8700 303
466 20250311 130400 1068198320 8710 8710 8710 8710 0
467 20250311 130300 1068198320 8710 8710 8710 8710 279
468 20250311 130200 1065768230 8710 8710 8710 8710 131
469 20250311 130100 1064627220 8730 8710 8730 8710 3
470 20250311 130000 1064601070 8740 8710 8750 8710 516
471 20250311 125900 1060106370 8700 8690 8700 8690 215
472 20250311 125800 1058236470 8680 8670 8680 8670 1595
473 20250311 125700 1044397210 8670 8670 8670 8670 0
474 20250311 125600 1044397210 8670 8680 8680 8670 1690
475 20250311 125500 1029740960 8690 8690 8690 8690 7
476 20250311 125400 1029680130 8690 8690 8690 8690 6
477 20250311 125300 1029627990 8690 8690 8690 8690 4
478 20250311 125200 1029593230 8690 8690 8690 8690 0
479 20250311 125100 1029593230 8690 8710 8710 8690 1407
480 20250311 125000 1017363050 8710 8710 8710 8710 0
481 20250311 124900 1017363050 8710 8710 8710 8710 0
482 20250311 124800 1017363050 8710 8710 8710 8710 1
483 20250311 124700 1017354340 8710 8710 8710 8710 10
484 20250311 124600 1017267240 8700 8700 8700 8700 52
485 20250311 124500 1016814840 8690 8680 8690 8680 194
486 20250311 124400 1015129510 8700 8700 8700 8700 78
487 20250311 124300 1014450910 8700 8700 8700 8700 0
488 20250311 124200 1014450910 8700 8710 8710 8680 2376
489 20250311 124100 993796880 8740 8740 8740 8740 0
490 20250311 124000 993796880 8740 8740 8740 8740 0
491 20250311 123900 993796880 8740 8740 8740 8740 0
492 20250311 123800 993796880 8740 8720 8740 8720 6
493 20250311 123700 993744540 8720 8720 8720 8720 0
494 20250311 123600 993744540 8720 8720 8720 8720 5
495 20250311 123500 993700940 8720 8690 8720 8640 1772
496 20250311 123400 978315215 8730 8730 8730 8700 1390
497 20250311 123300 966203435 8740 8750 8750 8740 42
498 20250311 123200 965836335 8740 8750 8750 8740 38
499 20250311 123100 965503995 8750 8750 8750 8750 0
500 20250311 123000 965503995 8750 8740 8760 8740 227
501 20250311 122900 963518965 8740 8740 8740 8740 180
502 20250311 122800 961945765 8750 8750 8750 8750 22
503 20250311 122700 961753265 8750 8760 8760 8750 215
504 20250311 122600 959871605 8770 8780 8780 8770 25
505 20250311 122500 959652205 8780 8760 8780 8760 248
506 20250311 122400 957479235 8770 8760 8770 8760 198
507 20250311 122300 955743755 8760 8760 8760 8760 0
508 20250311 122200 955743755 8760 8750 8770 8750 952
509 20250311 122100 947403025 8750 8750 8750 8750 0
510 20250311 122000 947403025 8750 8750 8750 8750 0
511 20250311 121900 947403025 8750 8750 8750 8750 0
512 20250311 121800 947403025 8750 8750 8750 8750 0
513 20250311 121700 947403025 8750 8750 8750 8750 0
514 20250311 121600 947403025 8750 8740 8750 8740 204
515 20250311 121500 945620025 8750 8750 8750 8750 100
516 20250311 121400 944745025 8770 8750 8770 8750 251
517 20250311 121300 942548755 8770 8760 8770 8750 571
518 20250311 121200 937551635 8770 8760 8770 8760 244
519 20250311 121100 935414145 8750 8750 8750 8750 216
520 20250311 121000 933524145 8750 8750 8750 8750 8
521 20250311 120900 933454145 8750 8750 8750 8750 0
522 20250311 120800 933454145 8750 8750 8750 8750 0
523 20250311 120700 933454145 8750 8750 8750 8750 76
524 20250311 120600 932789145 8750 8740 8750 8740 205
525 20250311 120500 930995595 8750 8750 8750 8750 42
526 20250311 120400 930628095 8740 8740 8740 8740 133
527 20250311 120300 929465675 8740 8740 8740 8740 0
528 20250311 120200 929465675 8740 8740 8740 8740 62
529 20250311 120100 928923795 8740 8740 8740 8740 0
530 20250311 120000 928923795 8740 8730 8740 8730 108
531 20250311 115900 927980945 8730 8740 8740 8730 2
532 20250311 115800 927963475 8740 8730 8740 8730 16
533 20250311 115700 927823735 8730 8730 8740 8730 26
534 20250311 115600 927596745 8740 8730 8740 8730 7
535 20250311 115500 927535625 8740 8740 8740 8740 21
536 20250311 115400 927352085 8740 8740 8740 8740 0
537 20250311 115300 927352085 8740 8740 8740 8740 2
538 20250311 115200 927334605 8750 8750 8750 8750 1
539 20250311 115100 927325855 8740 8740 8740 8740 59
540 20250311 115000 926810195 8740 8730 8740 8730 12
541 20250311 114900 926705325 8750 8750 8750 8750 1
542 20250311 114800 926696575 8740 8740 8750 8740 15
543 20250311 114700 926565455 8750 8740 8750 8740 32
544 20250311 114600 926285755 8750 8740 8750 8740 316
545 20250311 114500 923523905 8760 8760 8760 8760 0
546 20250311 114400 923523905 8760 8750 8760 8740 122
547 20250311 114300 922457355 8750 8730 8750 8730 463
548 20250311 114200 918409645 8730 8720 8730 8720 17
549 20250311 114100 918261395 8730 8720 8730 8720 556
550 20250311 114000 913412835 8720 8720 8720 8710 39
551 20250311 113900 913073125 8720 8720 8720 8720 0
552 20250311 113800 913073125 8720 8710 8720 8710 103
553 20250311 113700 912175635 8710 8710 8710 8710 3
554 20250311 113600 912149505 8720 8720 8720 8720 54
555 20250311 113500 911678625 8720 8720 8720 8720 11
556 20250311 113400 911582705 8720 8700 8720 8700 501
557 20250311 113300 907223985 8700 8700 8700 8700 0
558 20250311 113200 907223985 8700 8720 8720 8700 11
559 20250311 113100 907128265 8710 8720 8730 8710 687
560 20250311 113000 901142515 8730 8730 8730 8730 0
561 20250311 112900 901142515 8730 8720 8730 8720 253
562 20250311 112800 898934825 8730 8700 8730 8700 344
563 20250311 112700 895935185 8710 8720 8720 8710 26
564 20250311 112600 895708665 8720 8700 8720 8700 125
565 20250311 112500 894620915 8730 8700 8730 8700 51
566 20250311 112400 894177185 8730 8730 8730 8730 10
567 20250311 112300 894089885 8730 8730 8730 8700 33
568 20250311 112200 893802695 8730 8730 8730 8730 60
569 20250311 112100 893278895 8730 8690 8730 8690 2049
570 20250311 112000 875430605 8690 8690 8690 8690 87
571 20250311 111900 874674575 8690 8690 8690 8690 1
572 20250311 111800 874665885 8690 8690 8690 8690 10
573 20250311 111700 874578985 8690 8660 8690 8650 1375
574 20250311 111600 862650305 8660 8650 8660 8640 633
575 20250311 111500 857171595 8640 8640 8640 8640 1526
576 20250311 111400 843986955 8630 8630 8630 8630 900
577 20250311 111300 836219955 8640 8640 8640 8640 4
578 20250311 111200 836185395 8640 8630 8640 8630 531
579 20250311 111100 831600745 8620 8620 8620 8620 41
580 20250311 111000 831247325 8630 8620 8630 8620 212
581 20250311 110900 829419315 8620 8610 8620 8610 612
582 20250311 110800 824149985 8600 8590 8600 8590 346
583 20250311 110700 821175205 8590 8590 8590 8590 50
584 20250311 110600 820745705 8590 8590 8590 8590 0
585 20250311 110500 820745705 8590 8590 8590 8590 98
586 20250311 110400 819903885 8590 8590 8590 8590 120
587 20250311 110300 818873085 8600 8595 8600 8590 18
588 20250311 110200 818718370 8600 8600 8600 8600 105
589 20250311 110100 817815370 8600 8600 8600 8600 0
590 20250311 110000 817815370 8600 8600 8600 8600 0
591 20250311 105900 817815370 8600 8600 8600 8600 20
592 20250311 105800 817643370 8590 8590 8590 8590 42
593 20250311 105700 817282590 8590 8590 8590 8590 68
594 20250311 105600 816698470 8590 8600 8600 8590 82
595 20250311 105500 815994080 8600 8610 8610 8590 31
596 20250311 105400 815727560 8610 8610 8610 8610 117
597 20250311 105300 814720190 8610 8600 8610 8600 430
598 20250311 105200 811021900 8590 8600 8600 8590 141
599 20250311 105100 809810700 8600 8590 8600 8590 251
600 20250311 105000 807652910 8590 8580 8590 8580 82
601 20250311 104900 806949330 8590 8560 8590 8560 796
602 20250311 104800 800120210 8540 8570 8570 8540 614
603 20250311 104700 794875930 8570 8570 8570 8570 72
604 20250311 104600 794258890 8590 8590 8590 8590 0
605 20250311 104500 794258890 8590 8590 8590 8590 1
606 20250311 104400 794250300 8590 8590 8590 8590 41
607 20250311 104300 793898110 8590 8590 8600 8590 202
608 20250311 104200 792162920 8580 8560 8580 8550 840
609 20250311 104100 784964000 8550 8560 8560 8550 76
610 20250311 104000 784313595 8560 8550 8560 8550 23
611 20250311 103900 784116910 8540 8550 8550 8540 110
612 20250311 103800 783176510 8540 8550 8550 8540 60
613 20250311 103700 782664100 8550 8550 8550 8550 377
614 20250311 103600 779440750 8550 8550 8560 8550 31
615 20250311 103500 779175690 8550 8560 8560 8550 20
616 20250311 103400 779004590 8560 8570 8570 8560 62
617 20250311 103300 778473850 8560 8560 8560 8560 0
618 20250311 103200 778473850 8560 8540 8560 8530 701
619 20250311 103100 772484130 8530 8540 8540 8530 1200
620 20250311 103000 762247400 8540 8600 8600 8540 1690
621 20250311 102900 747766110 8600 8600 8600 8600 392
622 20250311 102800 744394910 8590 8590 8600 8590 73
623 20250311 102700 743767340 8600 8540 8600 8540 246
624 20250311 102600 741654240 8570 8560 8570 8560 2459
625 20250311 102500 720591220 8540 8540 8560 8540 26
626 20250311 102400 720369120 8540 8540 8540 8540 90
627 20250311 102300 719600520 8530 8550 8550 8530 1415
628 20250311 102200 707509950 8550 8550 8560 8550 1272
629 20250311 102100 696627130 8550 8550 8550 8550 200
630 20250311 102000 694917130 8560 8560 8560 8560 10
631 20250311 101900 694831530 8550 8550 8550 8550 45
632 20250311 101800 694446780 8550 8550 8550 8550 162
633 20250311 101700 693061680 8550 8550 8550 8550 89
634 20250311 101600 692300730 8550 8550 8550 8550 247
635 20250311 101500 690188880 8560 8560 8560 8560 2533
636 20250311 101400 668506400 8570 8580 8580 8570 971
637 20250311 101300 660184860 8580 8590 8590 8580 808
638 20250311 101200 653251795 8590 8580 8590 8580 20
639 20250311 101100 653080005 8590 8590 8590 8580 153
640 20250311 101000 651767235 8590 8590 8590 8590 224
641 20250311 100900 649843075 8580 8590 8590 8580 1844
642 20250311 100800 634007340 8590 8600 8610 8590 545
643 20250311 100700 629324570 8600 8600 8600 8600 552
644 20250311 100600 624577370 8600 8610 8610 8600 192
645 20250311 100500 622925250 8610 8610 8610 8610 652
646 20250311 100400 617311530 8620 8610 8620 8610 27
647 20250311 100300 617078890 8610 8610 8610 8610 110
648 20250311 100200 616131790 8610 8610 8610 8600 2876
649 20250311 100100 591374510 8610 8630 8630 8610 1277
650 20250311 100000 580357510 8650 8630 8650 8630 101
651 20250311 095900 579485860 8630 8640 8640 8630 300
652 20250311 095800 576896340 8650 8650 8650 8650 166
653 20250311 095700 575460440 8650 8650 8660 8650 21
654 20250311 095600 575278710 8650 8640 8650 8640 1427
655 20250311 095500 562935260 8650 8640 8650 8640 172
656 20250311 095400 561449120 8640 8650 8650 8640 217
657 20250311 095300 559573240 8660 8660 8660 8620 3007
658 20250311 095200 533619830 8640 8650 8650 8640 941
659 20250311 095100 525487990 8670 8660 8670 8650 510
660 20250311 095000 521075150 8660 8660 8660 8660 30
661 20250311 094900 520815350 8670 8690 8690 8670 6
662 20250311 094800 520763310 8680 8680 8680 8680 700
663 20250311 094700 514687310 8680 8660 8680 8660 1361
664 20250311 094600 502883680 8660 8660 8660 8650 955
665 20250311 094500 494619680 8660 8670 8670 8660 554
666 20250311 094400 489821830 8670 8670 8670 8660 489
667 20250311 094300 485584040 8670 8680 8690 8670 1395
668 20250311 094200 473472420 8690 8690 8690 8690 313
669 20250311 094100 470752450 8690 8700 8700 8690 209
670 20250311 094000 468936220 8700 8700 8700 8690 748
671 20250311 093900 462429130 8700 8680 8700 8680 709
672 20250311 093800 456269240 8680 8680 8680 8680 338
673 20250311 093700 453335400 8670 8670 8680 8670 472
674 20250311 093600 449242570 8680 8670 8680 8670 795
675 20250311 093500 442349740 8660 8670 8670 8660 167
676 20250311 093400 440903470 8670 8660 8680 8660 562
677 20250311 093300 436031390 8660 8660 8660 8660 296
678 20250311 093200 433468030 8660 8660 8660 8660 627
679 20250311 093100 428038210 8660 8660 8660 8660 59
680 20250311 093000 427527270 8660 8660 8660 8660 512
681 20250311 092900 423093350 8660 8660 8660 8660 68
682 20250311 092800 422504470 8660 8660 8680 8660 2431
683 20250311 092700 401423410 8650 8650 8660 8650 254
684 20250311 092600 399225950 8650 8650 8650 8635 472
685 20250311 092500 395146955 8660 8660 8660 8660 457
686 20250311 092400 391189335 8670 8670 8670 8640 678
687 20250311 092300 385316095 8680 8640 8680 8640 1680
688 20250311 092200 370767235 8650 8660 8660 8650 639
689 20250311 092100 365237675 8660 8630 8670 8620 3182
690 20250311 092000 337745875 8630 8650 8650 8630 1312
691 20250311 091900 326409715 8660 8640 8660 8640 3019
692 20250311 091800 300290295 8640 8600 8640 8600 604
693 20250311 091700 295086285 8600 8620 8620 8600 115
694 20250311 091600 294097265 8620 8600 8620 8600 322
695 20250311 091500 291322565 8600 8570 8600 8570 1795
696 20250311 091400 275897525 8570 8570 8570 8570 265
697 20250311 091300 273626475 8570 8570 8600 8560 1218
698 20250311 091200 263194265 8570 8540 8570 8530 1356
699 20250311 091100 251585845 8520 8520 8540 8520 1670
700 20250311 091000 237352385 8530 8530 8560 8520 736
701 20250311 090900 231070405 8500 8510 8530 8500 2285
702 20250311 090800 211616710 8540 8520 8540 8500 4030
703 20250311 090700 177315140 8510 8530 8540 8510 2123
704 20250311 090600 159214700 8540 8550 8560 8530 2658
705 20250311 090500 136510130 8570 8580 8580 8550 1588
706 20250311 090400 122906420 8570 8590 8590 8560 240
707 20250311 090300 120848000 8570 8590 8610 8570 1823
708 20250311 090200 105188840 8590 8610 8610 8500 3929
709 20250311 090100 71608740 8610 8680 8690 8610 3200
710 20250311 090000 44034390 8690 8610 8690 8610 5111