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

713
217190/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205100,592223025,7880,7880,7880,7880,837
20250311,205000,592223025,7880,7880,7880,7880,0
20250311,204900,592223025,7880,7880,7880,7880,0
20250311,204800,592223025,7880,7880,7880,7880,0
20250311,204700,592223025,7880,7880,7880,7880,0
20250311,204600,592223025,7880,7880,7880,7880,0
20250311,204500,592223025,7880,7880,7880,7880,0
20250311,204400,592223025,7880,7880,7880,7880,0
20250311,204300,592223025,7880,7880,7880,7880,0
20250311,204200,592223025,7880,7880,7880,7880,0
20250311,204100,592223025,7880,7880,7880,7880,0
20250311,204000,592223025,7880,7880,7880,7880,0
20250311,203900,592223025,7880,7880,7880,7880,0
20250311,203800,592223025,7880,7880,7880,7880,0
20250311,203700,592223025,7880,7880,7880,7880,0
20250311,203600,592223025,7880,7880,7880,7880,0
20250311,203500,592223025,7880,7880,7880,7880,0
20250311,203400,592223025,7880,7880,7880,7880,0
20250311,203300,592223025,7880,7880,7880,7880,0
20250311,203200,592223025,7880,7880,7880,7880,0
20250311,203100,592223025,7880,7880,7880,7880,0
20250311,203000,592223025,7880,7880,7880,7880,0
20250311,202900,592223025,7880,7880,7880,7880,0
20250311,202800,592223025,7880,7880,7880,7880,0
20250311,202700,592223025,7880,7880,7880,7880,0
20250311,202600,592223025,7880,7880,7880,7880,0
20250311,202500,592223025,7880,7880,7880,7880,0
20250311,202400,592223025,7880,7880,7880,7880,0
20250311,202300,592223025,7880,7880,7880,7880,0
20250311,202200,592223025,7880,7880,7880,7880,0
20250311,202100,592223025,7880,7880,7880,7880,837
20250311,202000,592223025,7880,7880,7880,7880,0
20250311,201900,592223025,7880,7880,7880,7880,0
20250311,201800,592223025,7880,7880,7880,7880,0
20250311,201700,592223025,7880,7880,7880,7880,0
20250311,201600,592223025,7880,7880,7880,7880,0
20250311,201500,592223025,7880,7880,7880,7880,0
20250311,201400,592223025,7880,7880,7880,7880,0
20250311,201300,592223025,7880,7880,7880,7880,0
20250311,201200,592223025,7880,7880,7880,7880,0
20250311,201100,592223025,7880,7880,7880,7880,0
20250311,201000,592223025,7880,7880,7880,7880,0
20250311,200900,592223025,7880,7880,7880,7880,0
20250311,200800,592223025,7880,7880,7880,7880,0
20250311,200700,592223025,7880,7880,7880,7880,0
20250311,200600,592223025,7880,7880,7880,7880,0
20250311,200500,592223025,7880,7880,7880,7880,0
20250311,200400,592223025,7880,7880,7880,7880,0
20250311,200300,592223025,7880,7880,7880,7880,0
20250311,200200,592223025,7880,7880,7880,7880,0
20250311,200100,592223025,7880,7880,7880,7880,0
20250311,200000,592223025,7880,7880,7880,7880,0
20250311,195900,592223025,7880,7880,7880,7880,0
20250311,195800,592223025,7880,7880,7880,7880,0
20250311,195700,592223025,7880,7880,7880,7880,0
20250311,195600,592223025,7880,7880,7880,7880,0
20250311,195500,592223025,7880,7880,7880,7880,0
20250311,195400,592223025,7880,7880,7880,7880,0
20250311,195300,592223025,7880,7880,7880,7880,0
20250311,195200,592223025,7880,7880,7880,7880,0
20250311,195100,592223025,7880,7880,7880,7880,837
20250311,195000,592223025,7880,7880,7880,7880,0
20250311,194900,592223025,7880,7880,7880,7880,0
20250311,194800,592223025,7880,7880,7880,7880,0
20250311,194700,592223025,7880,7880,7880,7880,0
20250311,194600,592223025,7880,7880,7880,7880,0
20250311,194500,592223025,7880,7880,7880,7880,0
20250311,194400,592223025,7880,7880,7880,7880,0
20250311,194300,592223025,7880,7880,7880,7880,0
20250311,194200,592223025,7880,7880,7880,7880,0
20250311,194100,592223025,7880,7880,7880,7880,0
20250311,194000,592223025,7880,7880,7880,7880,0
20250311,193900,592223025,7880,7880,7880,7880,0
20250311,193800,592223025,7880,7880,7880,7880,0
20250311,193700,592223025,7880,7880,7880,7880,0
20250311,193600,592223025,7880,7880,7880,7880,0
20250311,193500,592223025,7880,7880,7880,7880,0
20250311,193400,592223025,7880,7880,7880,7880,0
20250311,193300,592223025,7880,7880,7880,7880,0
20250311,193200,592223025,7880,7880,7880,7880,0
20250311,193100,592223025,7880,7880,7880,7880,0
20250311,193000,592223025,7880,7880,7880,7880,0
20250311,192900,592223025,7880,7880,7880,7880,0
20250311,192800,592223025,7880,7880,7880,7880,0
20250311,192700,592223025,7880,7880,7880,7880,0
20250311,192600,592223025,7880,7880,7880,7880,0
20250311,192500,592223025,7880,7880,7880,7880,0
20250311,192400,592223025,7880,7880,7880,7880,0
20250311,192300,592223025,7880,7880,7880,7880,0
20250311,192200,592223025,7880,7880,7880,7880,0
20250311,192100,592223025,7880,7880,7880,7880,837
20250311,192000,592223025,7880,7880,7880,7880,0
20250311,191900,592223025,7880,7880,7880,7880,0
20250311,191800,592223025,7880,7880,7880,7880,0
20250311,191700,592223025,7880,7880,7880,7880,0
20250311,191600,592223025,7880,7880,7880,7880,0
20250311,191500,592223025,7880,7880,7880,7880,0
20250311,191400,592223025,7880,7880,7880,7880,0
20250311,191300,592223025,7880,7880,7880,7880,0
20250311,191200,592223025,7880,7880,7880,7880,0
20250311,191100,592223025,7880,7880,7880,7880,0
20250311,191000,592223025,7880,7880,7880,7880,0
20250311,190900,592223025,7880,7880,7880,7880,0
20250311,190800,592223025,7880,7880,7880,7880,0
20250311,190700,592223025,7880,7880,7880,7880,0
20250311,190600,592223025,7880,7880,7880,7880,0
20250311,190500,592223025,7880,7880,7880,7880,0
20250311,190400,592223025,7880,7880,7880,7880,0
20250311,190300,592223025,7880,7880,7880,7880,0
20250311,190200,592223025,7880,7880,7880,7880,0
20250311,190100,592223025,7880,7880,7880,7880,0
20250311,190000,592223025,7880,7880,7880,7880,0
20250311,185900,592223025,7880,7880,7880,7880,0
20250311,185800,592223025,7880,7880,7880,7880,0
20250311,185700,592223025,7880,7880,7880,7880,0
20250311,185600,592223025,7880,7880,7880,7880,0
20250311,185500,592223025,7880,7880,7880,7880,0
20250311,185400,592223025,7880,7880,7880,7880,0
20250311,185300,592223025,7880,7880,7880,7880,0
20250311,185200,592223025,7880,7880,7880,7880,0
20250311,185100,592223025,7880,7880,7880,7880,837
20250311,185000,592223025,7880,7880,7880,7880,0
20250311,184900,592223025,7880,7880,7880,7880,0
20250311,184800,592223025,7880,7880,7880,7880,0
20250311,184700,592223025,7880,7880,7880,7880,0
20250311,184600,592223025,7880,7880,7880,7880,0
20250311,184500,592223025,7880,7880,7880,7880,0
20250311,184400,592223025,7880,7880,7880,7880,0
20250311,184300,592223025,7880,7880,7880,7880,0
20250311,184200,592223025,7880,7880,7880,7880,0
20250311,184100,592223025,7880,7880,7880,7880,0
20250311,184000,592223025,7880,7880,7880,7880,0
20250311,183900,592223025,7880,7880,7880,7880,0
20250311,183800,592223025,7880,7880,7880,7880,0
20250311,183700,592223025,7880,7880,7880,7880,0
20250311,183600,592223025,7880,7880,7880,7880,0
20250311,183500,592223025,7880,7880,7880,7880,0
20250311,183400,592223025,7880,7880,7880,7880,0
20250311,183300,592223025,7880,7880,7880,7880,0
20250311,183200,592223025,7880,7880,7880,7880,0
20250311,183100,592223025,7880,7880,7880,7880,0
20250311,183000,592223025,7880,7880,7880,7880,0
20250311,182900,592223025,7880,7880,7880,7880,0
20250311,182800,592223025,7880,7880,7880,7880,0
20250311,182700,592223025,7880,7880,7880,7880,0
20250311,182600,592223025,7880,7880,7880,7880,0
20250311,182500,592223025,7880,7880,7880,7880,0
20250311,182400,592223025,7880,7880,7880,7880,0
20250311,182300,592223025,7880,7880,7880,7880,0
20250311,182200,592223025,7880,7880,7880,7880,0
20250311,182100,592223025,7880,7880,7880,7880,837
20250311,182000,592223025,7880,7880,7880,7880,0
20250311,181900,592223025,7880,7880,7880,7880,0
20250311,181800,592223025,7880,7880,7880,7880,0
20250311,181700,592223025,7880,7880,7880,7880,0
20250311,181600,592223025,7880,7880,7880,7880,0
20250311,181500,592223025,7880,7880,7880,7880,0
20250311,181400,592223025,7880,7880,7880,7880,0
20250311,181300,592223025,7880,7880,7880,7880,0
20250311,181200,592223025,7880,7880,7880,7880,0
20250311,181100,592223025,7880,7880,7880,7880,0
20250311,181000,592223025,7880,7880,7880,7880,0
20250311,180900,592223025,7880,7880,7880,7880,0
20250311,180800,592223025,7880,7880,7880,7880,0
20250311,180700,592223025,7880,7880,7880,7880,0
20250311,180600,592223025,7880,7880,7880,7880,0
20250311,180500,592223025,7880,7880,7880,7880,0
20250311,180400,592223025,7880,7880,7880,7880,0
20250311,180300,592223025,7880,7880,7880,7880,0
20250311,180200,592223025,7880,7880,7880,7880,0
20250311,180100,592223025,7880,7880,7880,7880,0
20250311,180000,592223025,7880,7880,7880,7880,0
20250311,175900,592223025,7880,7880,7880,7880,0
20250311,175800,592223025,7880,7880,7880,7880,0
20250311,175700,592223025,7880,7880,7880,7880,0
20250311,175600,592223025,7880,7880,7880,7880,0
20250311,175500,592223025,7880,7880,7880,7880,0
20250311,175400,592223025,7880,7880,7880,7880,0
20250311,175300,592223025,7880,7880,7880,7880,0
20250311,175200,592223025,7880,7880,7880,7880,0
20250311,175100,592223025,7880,7880,7880,7880,837
20250311,175000,592223025,7880,7880,7880,7880,0
20250311,174900,592223025,7880,7880,7880,7880,0
20250311,174800,592223025,7880,7880,7880,7880,0
20250311,174700,592223025,7880,7880,7880,7880,0
20250311,174600,592223025,7880,7880,7880,7880,0
20250311,174500,592223025,7880,7880,7880,7880,0
20250311,174400,592223025,7880,7880,7880,7880,0
20250311,174300,592223025,7880,7880,7880,7880,0
20250311,174200,592223025,7880,7880,7880,7880,0
20250311,174100,592223025,7880,7880,7880,7880,0
20250311,174000,592223025,7880,7880,7880,7880,0
20250311,173900,592223025,7880,7880,7880,7880,0
20250311,173800,592223025,7880,7880,7880,7880,0
20250311,173700,592223025,7880,7880,7880,7880,0
20250311,173600,592223025,7880,7880,7880,7880,0
20250311,173500,592223025,7880,7880,7880,7880,0
20250311,173400,592223025,7880,7880,7880,7880,0
20250311,173300,592223025,7880,7880,7880,7880,0
20250311,173200,592223025,7880,7880,7880,7880,0
20250311,173100,592223025,7880,7880,7880,7880,0
20250311,173000,592223025,7880,7880,7880,7880,0
20250311,172900,592223025,7880,7880,7880,7880,0
20250311,172800,592223025,7880,7880,7880,7880,0
20250311,172700,592223025,7880,7880,7880,7880,0
20250311,172600,592223025,7880,7880,7880,7880,0
20250311,172500,592223025,7880,7880,7880,7880,0
20250311,172400,592223025,7880,7880,7880,7880,0
20250311,172300,592223025,7880,7880,7880,7880,0
20250311,172200,592223025,7880,7880,7880,7880,0
20250311,172100,592223025,7880,7880,7880,7880,837
20250311,172000,592223025,7880,7880,7880,7880,0
20250311,171900,592223025,7880,7880,7880,7880,0
20250311,171800,592223025,7880,7880,7880,7880,0
20250311,171700,592223025,7880,7880,7880,7880,0
20250311,171600,592223025,7880,7880,7880,7880,0
20250311,171500,592223025,7880,7880,7880,7880,0
20250311,171400,592223025,7880,7880,7880,7880,0
20250311,171300,592223025,7880,7880,7880,7880,0
20250311,171200,592223025,7880,7880,7880,7880,0
20250311,171100,592223025,7880,7880,7880,7880,0
20250311,171000,592223025,7880,7880,7880,7880,0
20250311,170900,592223025,7880,7880,7880,7880,0
20250311,170800,592223025,7880,7880,7880,7880,0
20250311,170700,592223025,7880,7880,7880,7880,0
20250311,170600,592223025,7880,7880,7880,7880,0
20250311,170500,592223025,7880,7880,7880,7880,0
20250311,170400,592223025,7880,7880,7880,7880,0
20250311,170300,592223025,7880,7880,7880,7880,0
20250311,170200,592223025,7880,7880,7880,7880,0
20250311,170100,592223025,7880,7880,7880,7880,0
20250311,170000,592223025,7880,7880,7880,7880,0
20250311,165900,592223025,7880,7880,7880,7880,0
20250311,165800,592223025,7880,7880,7880,7880,0
20250311,165700,592223025,7880,7880,7880,7880,0
20250311,165600,592223025,7880,7880,7880,7880,0
20250311,165500,592223025,7880,7880,7880,7880,0
20250311,165400,592223025,7880,7880,7880,7880,0
20250311,165300,592223025,7880,7880,7880,7880,0
20250311,165200,592223025,7880,7880,7880,7880,0
20250311,165100,592223025,7880,7880,7880,7880,837
20250311,165000,592223025,7880,7880,7880,7880,0
20250311,164900,592223025,7880,7880,7880,7880,0
20250311,164800,592223025,7880,7880,7880,7880,0
20250311,164700,592223025,7880,7880,7880,7880,0
20250311,164600,592223025,7880,7880,7880,7880,0
20250311,164500,592223025,7880,7880,7880,7880,0
20250311,164400,592223025,7880,7880,7880,7880,0
20250311,164300,592223025,7880,7880,7880,7880,0
20250311,164200,592223025,7880,7880,7880,7880,0
20250311,164100,592223025,7880,7880,7880,7880,0
20250311,164000,592223025,7880,7880,7880,7880,0
20250311,163900,592223025,7880,7880,7880,7880,0
20250311,163800,592223025,7880,7880,7880,7880,0
20250311,163700,592223025,7880,7880,7880,7880,0
20250311,163600,592223025,7880,7880,7880,7880,0
20250311,163500,592223025,7880,7880,7880,7880,0
20250311,163400,592223025,7880,7880,7880,7880,0
20250311,163300,592223025,7880,7880,7880,7880,0
20250311,163200,592223025,7880,7880,7880,7880,0
20250311,163100,592223025,7880,7880,7880,7880,0
20250311,163000,592223025,7880,7880,7880,7880,0
20250311,162900,592223025,7880,7880,7880,7880,0
20250311,162800,592223025,7880,7880,7880,7880,0
20250311,162700,592223025,7880,7880,7880,7880,0
20250311,162600,592223025,7880,7880,7880,7880,0
20250311,162500,592223025,7880,7880,7880,7880,0
20250311,162400,592223025,7880,7880,7880,7880,0
20250311,162300,592223025,7880,7880,7880,7880,0
20250311,162200,592223025,7880,7880,7880,7880,0
20250311,162100,592223025,7880,7880,7880,7880,837
20250311,162000,592223025,7880,7880,7880,7880,0
20250311,161900,592223025,7880,7880,7880,7880,0
20250311,161800,592223025,7880,7880,7880,7880,0
20250311,161700,592223025,7880,7880,7880,7880,0
20250311,161600,592223025,7880,7880,7880,7880,0
20250311,161500,592223025,7880,7880,7880,7880,0
20250311,161400,592223025,7880,7880,7880,7880,0
20250311,161300,592223025,7880,7880,7880,7880,0
20250311,161200,592223025,7880,7880,7880,7880,0
20250311,161100,592223025,7880,7880,7880,7880,0
20250311,161000,592223025,7880,7880,7880,7880,0
20250311,160900,592223025,7880,7880,7880,7880,0
20250311,160800,592223025,7880,7880,7880,7880,0
20250311,160700,592223025,7880,7880,7880,7880,0
20250311,160600,592223025,7880,7880,7880,7880,0
20250311,160500,592223025,7880,7880,7880,7880,0
20250311,160400,592223025,7880,7880,7880,7880,0
20250311,160300,592223025,7880,7880,7880,7880,0
20250311,160200,592223025,7880,7880,7880,7880,0
20250311,160100,592223025,7880,7880,7880,7880,0
20250311,160000,592223025,7880,7880,7880,7880,0
20250311,155900,592223025,7880,7880,7880,7880,0
20250311,155800,592223025,7880,7880,7880,7880,0
20250311,155700,592223025,7880,7880,7880,7880,0
20250311,155600,592223025,7880,7880,7880,7880,0
20250311,155500,592223025,7880,7880,7880,7880,0
20250311,155400,592223025,7880,7880,7880,7880,0
20250311,155300,592223025,7880,7880,7880,7880,0
20250311,155200,592223025,7880,7880,7880,7880,0
20250311,155100,592223025,7880,7880,7880,7880,837
20250311,155000,592223025,7880,7880,7880,7880,0
20250311,154900,592223025,7880,7880,7880,7880,0
20250311,154800,592223025,7880,7880,7880,7880,0
20250311,154700,592223025,7880,7880,7880,7880,0
20250311,154600,592223025,7880,7880,7880,7880,0
20250311,154500,592223025,7880,7880,7880,7880,0
20250311,154400,592223025,7880,7880,7880,7880,0
20250311,154300,592223025,7880,7880,7880,7880,0
20250311,154200,592223025,7880,7880,7880,7880,0
20250311,154100,592223025,7880,7880,7880,7880,0
20250311,154000,592223025,7880,7880,7880,7880,0
20250311,153900,592223025,7880,7880,7880,7880,0
20250311,153800,592223025,7880,7880,7880,7880,0
20250311,153700,592223025,7880,7880,7880,7880,0
20250311,153600,592223025,7880,7880,7880,7880,0
20250311,153500,592223025,7880,7880,7880,7880,0
20250311,153400,592223025,7880,7880,7880,7880,0
20250311,153300,592223025,7880,7880,7880,7880,0
20250311,153200,592223025,7880,7880,7880,7880,0
20250311,153100,592223025,7880,7880,7880,7880,0
20250311,153000,592223025,7880,7880,7880,7880,837
20250311,152900,585627465,7920,7920,7920,7920,0
20250311,152800,585627465,7920,7920,7920,7920,0
20250311,152700,585627465,7920,7920,7920,7920,0
20250311,152600,585627465,7920,7920,7920,7920,0
20250311,152500,585627465,7920,7920,7920,7920,0
20250311,152400,585627465,7920,7920,7920,7920,0
20250311,152300,585627465,7920,7920,7920,7920,0
20250311,152200,585627465,7920,7920,7920,7920,0
20250311,152100,585627465,7920,7920,7920,7920,0
20250311,152000,585627465,7920,7920,7920,7920,0
20250311,151900,585627465,7920,7940,7940,7920,15
20250311,151800,585508395,7930,7940,7940,7910,127
20250311,151700,584501885,7950,7950,7950,7940,985
20250311,151600,576671165,7950,7950,7950,7945,55
20250311,151500,576233920,7960,7960,7960,7960,0
20250311,151400,576233920,7960,7960,7960,7960,0
20250311,151300,576233920,7960,7960,7960,7960,0
20250311,151200,576233920,7960,7955,7960,7955,10
20250311,151100,576154325,7950,7950,7950,7950,1
20250311,151000,576146375,7950,7950,7950,7950,0
20250311,150900,576146375,7950,7960,7960,7950,18
20250311,150800,576003155,7950,7950,7950,7950,9
20250311,150700,575931605,7940,7940,7940,7940,0
20250311,150600,575931605,7940,7940,7940,7940,0
20250311,150500,575931605,7940,7950,7950,7940,34
20250311,150400,575661495,7950,7950,7950,7950,0
20250311,150300,575661495,7950,7950,7950,7950,0
20250311,150200,575661495,7950,7950,7950,7950,0
20250311,150100,575661495,7950,7950,7950,7950,60
20250311,150000,575184495,7940,7940,7940,7940,8
20250311,145900,575120975,7950,7950,7950,7950,11
20250311,145800,575033525,7940,7940,7940,7940,11
20250311,145700,574946185,7950,7945,7950,7945,2
20250311,145600,574930290,7940,7940,7940,7940,2
20250311,145500,574914410,7940,7940,7940,7940,0
20250311,145400,574914410,7940,7940,7940,7940,0
20250311,145300,574914410,7940,7940,7940,7940,2
20250311,145200,574898530,7950,7950,7950,7950,0
20250311,145100,574898530,7950,7950,7950,7950,12
20250311,145000,574803130,7950,7950,7950,7950,33
20250311,144900,574540780,7940,7940,7940,7940,2
20250311,144800,574524900,7950,7950,7950,7950,20
20250311,144700,574365900,7950,7950,7950,7950,0
20250311,144600,574365900,7950,7950,7950,7950,0
20250311,144500,574365900,7950,7950,7950,7950,0
20250311,144400,574365900,7950,7950,7950,7950,10
20250311,144300,574286400,7950,7950,7950,7950,0
20250311,144200,574286400,7950,7950,7950,7950,0
20250311,144100,574286400,7950,7940,7950,7940,150
20250311,144000,573093950,7950,7950,7950,7950,0
20250311,143900,573093950,7950,7950,7950,7950,1
20250311,143800,573086000,7950,7900,7950,7900,172
20250311,143700,571727150,7940,7940,7940,7940,0
20250311,143600,571727150,7940,7940,7940,7940,1
20250311,143500,571719210,7910,7940,7940,7910,11
20250311,143400,571631900,7940,7940,7940,7940,3
20250311,143300,571608080,7910,7920,7920,7910,5
20250311,143200,571568510,7940,7950,7950,7940,7
20250311,143100,571512870,7960,7930,7960,7930,12
20250311,143000,571417450,7950,7940,7950,7940,28
20250311,142900,571195120,7940,7940,7940,7940,23
20250311,142800,571012500,7940,7940,7940,7940,0
20250311,142700,571012500,7940,7940,7940,7940,1
20250311,142600,571004560,7940,7940,7940,7940,0
20250311,142500,571004560,7940,7940,7940,7940,22
20250311,142400,570829880,7940,7940,7940,7940,1
20250311,142300,570821940,7940,7950,7950,7930,28
20250311,142200,570599790,7960,7940,7960,7940,7
20250311,142100,570544190,7930,7930,7930,7930,0
20250311,142000,570544190,7930,7930,7930,7930,53
20250311,141900,570123900,7930,7930,7930,7930,0
20250311,141800,570123900,7930,7910,7930,7910,101
20250311,141700,569324180,7920,7920,7920,7920,0
20250311,141600,569324180,7920,7900,7920,7900,19
20250311,141500,569173760,7870,7950,7950,7870,3502
20250311,141400,541505030,7920,7920,7920,7920,0
20250311,141300,541505030,7920,7940,7940,7920,367
20250311,141200,538594310,7950,7950,7950,7950,0
20250311,141100,538594310,7950,7950,7950,7950,0
20250311,141000,538594310,7950,7950,7950,7950,1
20250311,140900,538586360,7930,7950,7950,7930,245
20250311,140800,536641090,7950,7960,7960,7950,152
20250311,140700,535431180,7980,7980,7980,7980,1
20250311,140600,535423200,7960,7970,7970,7960,14
20250311,140500,535311750,7960,7970,7970,7960,50
20250311,140400,534913740,7980,7980,7980,7980,4
20250311,140300,534881820,7960,7960,7960,7960,0
20250311,140200,534881820,7960,7960,7960,7960,0
20250311,140100,534881820,7960,7970,7970,7960,101
20250311,140000,534076860,7990,7990,7990,7990,36
20250311,135900,533789220,7970,7970,7970,7970,1
20250311,135800,533781250,7990,7990,7990,7990,1
20250311,135700,533773260,8020,8020,8020,8020,0
20250311,135600,533773260,8020,8020,8020,8020,0
20250311,135500,533773260,8020,8020,8020,8020,0
20250311,135400,533773260,8020,8010,8020,8010,506
20250311,135300,529720140,8010,8000,8010,8000,251
20250311,135200,527712130,8000,8000,8000,8000,0
20250311,135100,527712130,8000,8000,8000,8000,0
20250311,135000,527712130,8000,8000,8000,8000,6
20250311,134900,527664130,7990,7990,7990,7990,0
20250311,134800,527664130,7990,7990,7990,7990,1
20250311,134700,527656140,7960,7960,7960,7960,0
20250311,134600,527656140,7960,7990,7990,7960,100
20250311,134500,526859840,7990,7990,7990,7990,0
20250311,134400,526859840,7990,7975,7990,7975,5
20250311,134300,526819905,7990,7990,7990,7990,1
20250311,134200,526811915,7990,7970,7990,7970,5
20250311,134100,526772035,7990,7970,7990,7970,1006
20250311,134000,518739125,7980,7980,7980,7980,0
20250311,133900,518739125,7980,7980,7980,7980,1
20250311,133800,518731145,7970,7970,7970,7970,51
20250311,133700,518324675,7960,7960,7960,7960,0
20250311,133600,518324675,7960,8025,8025,7950,3781
20250311,133500,488032630,8020,8020,8020,8020,379
20250311,133400,484993050,8020,8020,8020,8020,2
20250311,133300,484977010,8020,8030,8040,8020,248
20250311,133200,482986570,8040,8030,8040,8030,17
20250311,133100,482849910,8030,8030,8030,8030,173
20250311,133000,481460720,8040,8050,8050,8030,51
20250311,132900,481050850,8050,8010,8050,8010,1376
20250311,132800,469986570,8010,7970,8010,7940,721
20250311,132700,464228790,7920,7970,7970,7920,50
20250311,132600,463830790,7970,7960,7970,7960,213
20250311,132500,462134580,7960,7960,7960,7960,0
20250311,132400,462134580,7960,7960,7960,7960,9
20250311,132300,462062940,7960,7960,7960,7960,0
20250311,132200,462062940,7960,7960,7960,7960,29
20250311,132100,461832100,7950,7950,7950,7950,33
20250311,132000,461569750,7950,7960,7960,7910,32
20250311,131900,461316530,7900,7955,7955,7900,1250
20250311,131800,451430280,7960,7960,7960,7960,44
20250311,131700,451080040,7950,7950,7950,7950,1
20250311,131600,451072090,7960,7940,7960,7940,782
20250311,131500,444849980,7940,7930,7940,7930,59
20250311,131400,444381710,7930,7920,7930,7920,98
20250311,131300,443604640,7920,7905,7920,7905,75
20250311,131200,443010960,7900,7900,7900,7900,0
20250311,131100,443010960,7900,7900,7900,7900,39
20250311,131000,442702860,7920,7920,7920,7920,0
20250311,130900,442702860,7920,7920,7920,7920,0
20250311,130800,442702860,7920,7890,7920,7890,131
20250311,130700,441666810,7890,7890,7890,7890,0
20250311,130600,441666810,7890,7890,7890,7890,1
20250311,130500,441658920,7890,7890,7890,7890,1
20250311,130400,441651030,7890,7890,7890,7890,1
20250311,130300,441643140,7910,7900,7910,7900,2
20250311,130200,441627330,7910,7900,7910,7900,2
20250311,130100,441611520,7880,7870,7910,7870,1009
20250311,130000,433644960,7870,7870,7870,7870,8
20250311,125900,433582000,7870,7870,7870,7870,0
20250311,125800,433582000,7870,7870,7870,7870,15
20250311,125700,433463950,7870,7870,7870,7870,0
20250311,125600,433463950,7870,7870,7870,7870,0
20250311,125500,433463950,7870,7870,7870,7870,0
20250311,125400,433463950,7870,7870,7870,7870,1
20250311,125300,433456080,7850,7850,7850,7850,0
20250311,125200,433456080,7850,7850,7850,7850,10
20250311,125100,433377580,7870,7870,7870,7870,0
20250311,125000,433377580,7870,7870,7870,7870,0
20250311,124900,433377580,7870,7870,7870,7870,0
20250311,124800,433377580,7870,7870,7870,7870,5
20250311,124700,433338230,7870,7870,7870,7870,0
20250311,124600,433338230,7870,7870,7870,7870,0
20250311,124500,433338230,7870,7870,7870,7870,1
20250311,124400,433330360,7850,7850,7850,7850,0
20250311,124300,433330360,7850,7850,7850,7850,0
20250311,124200,433330360,7850,7880,7880,7850,2
20250311,124100,433314630,7850,7850,7850,7850,0
20250311,124000,433314630,7850,7860,7860,7850,146
20250311,123900,432167960,7880,7880,7880,7880,0
20250311,123800,432167960,7880,7880,7880,7880,11
20250311,123700,432081280,7880,7880,7880,7880,0
20250311,123600,432081280,7880,7870,7880,7870,134
20250311,123500,431025490,7870,7870,7870,7870,23
20250311,123400,430844480,7870,7870,7870,7870,0
20250311,123300,430844480,7870,7870,7870,7870,20
20250311,123200,430687080,7880,7880,7880,7880,1
20250311,123100,430679200,7860,7860,7860,7860,0
20250311,123000,430679200,7860,7860,7860,7860,0
20250311,122900,430679200,7860,7860,7860,7860,0
20250311,122800,430679200,7860,7860,7860,7860,0
20250311,122700,430679200,7860,7860,7860,7860,0
20250311,122600,430679200,7860,7880,7880,7860,22
20250311,122500,430505870,7880,7880,7880,7880,0
20250311,122400,430505870,7880,7880,7880,7880,0
20250311,122300,430505870,7880,7880,7880,7880,4
20250311,122200,430474350,7860,7860,7860,7860,0
20250311,122100,430474350,7860,7860,7860,7860,0
20250311,122000,430474350,7860,7860,7860,7860,0
20250311,121900,430474350,7860,7860,7860,7860,15
20250311,121800,430356450,7870,7870,7870,7870,0
20250311,121700,430356450,7870,7870,7870,7870,0
20250311,121600,430356450,7870,7870,7870,7870,0
20250311,121500,430356450,7870,7870,7870,7870,0
20250311,121400,430356450,7870,7870,7870,7870,1
20250311,121300,430348580,7870,7870,7870,7870,0
20250311,121200,430348580,7870,7870,7880,7870,3
20250311,121100,430324960,7880,7880,7880,7880,0
20250311,121000,430324960,7880,7880,7880,7880,20
20250311,120900,430167360,7880,7880,7880,7880,0
20250311,120800,430167360,7880,7880,7880,7880,0
20250311,120700,430167360,7880,7860,7880,7840,860
20250311,120600,423404840,7880,7880,7880,7880,0
20250311,120500,423404840,7880,7880,7880,7880,0
20250311,120400,423404840,7880,7880,7880,7880,0
20250311,120300,423404840,7880,7880,7880,7880,0
20250311,120200,423404840,7880,7880,7880,7880,0
20250311,120100,423404840,7880,7880,7880,7880,0
20250311,120000,423404840,7880,7880,7880,7880,0
20250311,115900,423404840,7880,7880,7880,7880,0
20250311,115800,423404840,7880,7880,7880,7880,0
20250311,115700,423404840,7880,7880,7880,7880,0
20250311,115600,423404840,7880,7880,7880,7880,0
20250311,115500,423404840,7880,7880,7880,7880,0
20250311,115400,423404840,7880,7880,7880,7880,1
20250311,115300,423396960,7830,7830,7830,7830,78
20250311,115200,422786220,7830,7860,7860,7830,1000
20250311,115100,414952950,7870,7870,7870,7870,0
20250311,115000,414952950,7870,7870,7870,7870,0
20250311,114900,414952950,7870,7870,7870,7870,2
20250311,114800,414937210,7880,7880,7880,7880,100
20250311,114700,414149210,7870,7870,7870,7870,1
20250311,114600,414141340,7880,7880,7880,7880,0
20250311,114500,414141340,7880,7880,7880,7880,1
20250311,114400,414133460,7880,7880,7880,7880,0
20250311,114300,414133460,7880,7880,7880,7880,1
20250311,114200,414125580,7870,7870,7870,7870,1
20250311,114100,414117710,7880,7880,7880,7880,6
20250311,114000,414070430,7890,7890,7890,7890,0
20250311,113900,414070430,7890,7870,7890,7870,642
20250311,113800,409017740,7860,7860,7860,7860,200
20250311,113700,407445740,7860,7860,7860,7860,1
20250311,113600,407437880,7830,7860,7860,7830,259
20250311,113500,405402500,7860,7860,7860,7860,0
20250311,113400,405402500,7860,7860,7860,7860,0
20250311,113300,405402500,7860,7860,7860,7860,0
20250311,113200,405402500,7860,7860,7860,7860,0
20250311,113100,405402500,7860,7860,7860,7860,0
20250311,113000,405402500,7860,7860,7860,7860,1
20250311,112900,405394640,7830,7830,7830,7830,0
20250311,112800,405394640,7830,7830,7830,7830,0
20250311,112700,405394640,7830,7830,7830,7830,0
20250311,112600,405394640,7830,7830,7860,7830,1813
20250311,112500,391190980,7830,7830,7830,7830,12
20250311,112400,391097020,7840,7840,7840,7840,0
20250311,112300,391097020,7840,7840,7840,7840,0
20250311,112200,391097020,7840,7840,7840,7840,0
20250311,112100,391097020,7840,7860,7860,7840,235
20250311,112000,389254560,7850,7850,7870,7850,451
20250311,111900,385714020,7870,7860,7870,7860,51
20250311,111800,385313150,7860,7860,7860,7860,50
20250311,111700,384920150,7870,7870,7870,7870,1
20250311,111600,384912280,7860,7820,7860,7820,1717
20250311,111500,371454400,7820,7800,7820,7800,3
20250311,111400,371430980,7830,7820,7830,7820,85
20250311,111300,370766030,7820,7810,7820,7810,150
20250311,111200,369593270,7800,7800,7800,7800,0
20250311,111100,369593270,7800,7800,7800,7800,57
20250311,111000,369148670,7800,7800,7800,7780,367
20250311,110900,366288910,7780,7780,7780,7780,37
20250311,110800,366001050,7760,7760,7760,7760,0
20250311,110700,366001050,7760,7770,7770,7700,3033
20250311,110600,342574830,7750,7810,7820,7750,1851
20250311,110500,328203710,7810,7810,7810,7810,30
20250311,110400,327969410,7810,7810,7810,7810,0
20250311,110300,327969410,7810,7810,7810,7810,1
20250311,110200,327961600,7780,7780,7780,7780,0
20250311,110100,327961600,7780,7780,7780,7780,3
20250311,110000,327938260,7810,7810,7810,7810,0
20250311,105900,327938260,7810,7810,7810,7810,0
20250311,105800,327938260,7810,7810,7810,7810,1
20250311,105700,327930450,7800,7800,7800,7800,0
20250311,105600,327930450,7800,7800,7800,7800,10
20250311,105500,327852450,7810,7810,7810,7810,0
20250311,105400,327852450,7810,7810,7810,7810,0
20250311,105300,327852450,7810,7810,7810,7810,3
20250311,105200,327829020,7810,7810,7810,7810,1
20250311,105100,327821210,7800,7800,7800,7800,2
20250311,105000,327805610,7780,7790,7790,7780,145
20250311,104900,326677470,7790,7810,7810,7790,32
20250311,104800,326427990,7820,7820,7820,7820,0
20250311,104700,326427990,7820,7810,7820,7810,12
20250311,104600,326334170,7820,7820,7820,7820,0
20250311,104500,326334170,7820,7820,7820,7820,3
20250311,104400,326310710,7820,7820,7820,7820,0
20250311,104300,326310710,7820,7820,7820,7820,0
20250311,104200,326310710,7820,7800,7820,7790,684
20250311,104100,320973880,7790,7790,7790,7790,48
20250311,104000,320599960,7780,7770,7780,7770,404
20250311,103900,317459750,7770,7760,7770,7760,195
20250311,103800,315946240,7770,7770,7770,7770,0
20250311,103700,315946240,7770,7760,7770,7760,267
20250311,103600,313874050,7760,7760,7760,7760,552
20250311,103500,309590530,7760,7760,7760,7760,1
20250311,103400,309582770,7760,7760,7760,7760,0
20250311,103300,309582770,7760,7750,7760,7750,520
20250311,103200,305552570,7750,7750,7750,7750,0
20250311,103100,305552570,7750,7750,7750,7750,0
20250311,103000,305552570,7750,7740,7750,7740,1094
20250311,102900,297078780,7740,7740,7740,7740,95
20250311,102800,296343480,7720,7690,7720,7690,357
20250311,102700,293589860,7700,7700,7700,7670,20
20250311,102600,293436070,7700,7700,7700,7700,1
20250311,102500,293428370,7680,7680,7680,7680,62
20250311,102400,292952210,7640,7640,7640,7640,0
20250311,102300,292952210,7640,7680,7680,7640,3601
20250311,102200,265366210,7690,7680,7690,7680,337
20250311,102100,262778030,7710,7710,7710,7710,0
20250311,102000,262778030,7710,7710,7710,7710,10
20250311,101900,262700930,7720,7720,7720,7720,0
20250311,101800,262700930,7720,7680,7720,7680,4
20250311,101700,262670120,7680,7700,7700,7680,1247
20250311,101600,253070880,7730,7730,7730,7730,1
20250311,101500,253063150,7700,7700,7700,7700,0
20250311,101400,253063150,7700,7710,7710,7700,1123
20250311,101300,244406740,7710,7710,7710,7710,50
20250311,101200,244021240,7730,7730,7730,7730,10
20250311,101100,243943940,7740,7740,7740,7740,0
20250311,101000,243943940,7740,7740,7740,7740,5
20250311,100900,243905240,7740,7740,7740,7740,86
20250311,100800,243239600,7730,7730,7730,7730,100
20250311,100700,242466600,7730,7730,7730,7730,0
20250311,100600,242466600,7730,7730,7730,7730,0
20250311,100500,242466600,7730,7730,7730,7730,0
20250311,100400,242466600,7730,7730,7730,7730,0
20250311,100300,242466600,7730,7730,7730,7730,0
20250311,100200,242466600,7730,7730,7730,7730,0
20250311,100100,242466600,7730,7730,7730,7730,0
20250311,100000,242466600,7730,7730,7730,7730,1
20250311,095900,242458870,7680,7710,7740,7680,917
20250311,095800,235401770,7740,7720,7740,7720,2
20250311,095700,235386310,7700,7740,7740,7700,323
20250311,095600,232897610,7730,7750,7750,7730,434
20250311,095500,229538090,7760,7760,7760,7760,15
20250311,095400,229421690,7760,7760,7760,7760,11
20250311,095300,229336330,7760,7760,7760,7760,8
20250311,095200,229274250,7770,7770,7770,7770,8
20250311,095100,229212090,7770,7770,7770,7770,6
20250311,095000,229165470,7770,7770,7770,7770,40
20250311,094900,228854670,7770,7770,7770,7770,20
20250311,094800,228699270,7770,7770,7770,7770,0
20250311,094700,228699270,7770,7770,7770,7770,0
20250311,094600,228699270,7770,7770,7770,7770,0
20250311,094500,228699270,7770,7770,7770,7770,0
20250311,094400,228699270,7770,7770,7770,7770,2
20250311,094300,228683730,7770,7760,7770,7760,540
20250311,094200,224493180,7750,7750,7750,7750,54
20250311,094100,224074680,7750,7750,7750,7750,5
20250311,094000,224035930,7760,7760,7760,7760,0
20250311,093900,224035930,7760,7750,7760,7750,101
20250311,093800,223253170,7750,7750,7750,7750,0
20250311,093700,223253170,7750,7750,7750,7750,0
20250311,093600,223253170,7750,7750,7750,7750,1
20250311,093500,223245420,7720,7760,7760,7720,219
20250311,093400,221552190,7790,7780,7790,7780,4
20250311,093300,221521040,7760,7760,7760,7750,84
20250311,093200,220869330,7750,7750,7750,7750,20
20250311,093100,220714330,7750,7750,7750,7750,30
20250311,093000,220481830,7750,7740,7750,7740,324
20250311,092900,217971480,7700,7710,7710,7700,645
20250311,092800,212999510,7710,7710,7710,7710,456
20250311,092700,209483750,7710,7740,7740,7710,171
20250311,092600,208164430,7740,7740,7740,7740,1
20250311,092500,208156690,7700,7700,7700,7700,0
20250311,092400,208156690,7700,7730,7730,7700,1636
20250311,092300,195537110,7730,7720,7730,7720,96
20250311,092200,194795980,7730,7730,7730,7710,534
20250311,092100,190668220,7730,7710,7730,7710,56
20250311,092000,190236340,7710,7730,7730,7710,79
20250311,091900,189626990,7730,7750,7750,7730,2
20250311,091800,189611510,7750,7730,7750,7730,184
20250311,091700,188188920,7720,7710,7720,7710,79
20250311,091600,187579190,7720,7720,7720,7720,0
20250311,091500,187579190,7720,7720,7720,7720,6
20250311,091400,187532870,7700,7700,7700,7700,95
20250311,091300,186801370,7680,7700,7700,7680,695
20250311,091200,181462360,7720,7690,7720,7690,62
20250311,091100,180985220,7690,7700,7720,7690,60
20250311,091000,180522570,7710,7720,7720,7710,51
20250311,090900,180129340,7720,7710,7720,7710,218
20250311,090800,178447560,7710,7630,7710,7630,1251
20250311,090700,168866870,7670,7640,7670,7620,1040
20250311,090600,160932080,7670,7640,7670,7640,872
20250311,090500,154268790,7640,7680,7680,7640,305
20250311,090400,151933540,7670,7670,7670,7640,831
20250311,090300,145577420,7670,7680,7690,7650,6621
20250311,090200,94740000,7680,7710,7730,7680,1004
20250311,090100,87008400,7720,7790,7790,7680,4158
20250311,090000,54797310,7780,7800,7810,7780,7025
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205100 592223025 7880 7880 7880 7880 837
3 20250311 205000 592223025 7880 7880 7880 7880 0
4 20250311 204900 592223025 7880 7880 7880 7880 0
5 20250311 204800 592223025 7880 7880 7880 7880 0
6 20250311 204700 592223025 7880 7880 7880 7880 0
7 20250311 204600 592223025 7880 7880 7880 7880 0
8 20250311 204500 592223025 7880 7880 7880 7880 0
9 20250311 204400 592223025 7880 7880 7880 7880 0
10 20250311 204300 592223025 7880 7880 7880 7880 0
11 20250311 204200 592223025 7880 7880 7880 7880 0
12 20250311 204100 592223025 7880 7880 7880 7880 0
13 20250311 204000 592223025 7880 7880 7880 7880 0
14 20250311 203900 592223025 7880 7880 7880 7880 0
15 20250311 203800 592223025 7880 7880 7880 7880 0
16 20250311 203700 592223025 7880 7880 7880 7880 0
17 20250311 203600 592223025 7880 7880 7880 7880 0
18 20250311 203500 592223025 7880 7880 7880 7880 0
19 20250311 203400 592223025 7880 7880 7880 7880 0
20 20250311 203300 592223025 7880 7880 7880 7880 0
21 20250311 203200 592223025 7880 7880 7880 7880 0
22 20250311 203100 592223025 7880 7880 7880 7880 0
23 20250311 203000 592223025 7880 7880 7880 7880 0
24 20250311 202900 592223025 7880 7880 7880 7880 0
25 20250311 202800 592223025 7880 7880 7880 7880 0
26 20250311 202700 592223025 7880 7880 7880 7880 0
27 20250311 202600 592223025 7880 7880 7880 7880 0
28 20250311 202500 592223025 7880 7880 7880 7880 0
29 20250311 202400 592223025 7880 7880 7880 7880 0
30 20250311 202300 592223025 7880 7880 7880 7880 0
31 20250311 202200 592223025 7880 7880 7880 7880 0
32 20250311 202100 592223025 7880 7880 7880 7880 837
33 20250311 202000 592223025 7880 7880 7880 7880 0
34 20250311 201900 592223025 7880 7880 7880 7880 0
35 20250311 201800 592223025 7880 7880 7880 7880 0
36 20250311 201700 592223025 7880 7880 7880 7880 0
37 20250311 201600 592223025 7880 7880 7880 7880 0
38 20250311 201500 592223025 7880 7880 7880 7880 0
39 20250311 201400 592223025 7880 7880 7880 7880 0
40 20250311 201300 592223025 7880 7880 7880 7880 0
41 20250311 201200 592223025 7880 7880 7880 7880 0
42 20250311 201100 592223025 7880 7880 7880 7880 0
43 20250311 201000 592223025 7880 7880 7880 7880 0
44 20250311 200900 592223025 7880 7880 7880 7880 0
45 20250311 200800 592223025 7880 7880 7880 7880 0
46 20250311 200700 592223025 7880 7880 7880 7880 0
47 20250311 200600 592223025 7880 7880 7880 7880 0
48 20250311 200500 592223025 7880 7880 7880 7880 0
49 20250311 200400 592223025 7880 7880 7880 7880 0
50 20250311 200300 592223025 7880 7880 7880 7880 0
51 20250311 200200 592223025 7880 7880 7880 7880 0
52 20250311 200100 592223025 7880 7880 7880 7880 0
53 20250311 200000 592223025 7880 7880 7880 7880 0
54 20250311 195900 592223025 7880 7880 7880 7880 0
55 20250311 195800 592223025 7880 7880 7880 7880 0
56 20250311 195700 592223025 7880 7880 7880 7880 0
57 20250311 195600 592223025 7880 7880 7880 7880 0
58 20250311 195500 592223025 7880 7880 7880 7880 0
59 20250311 195400 592223025 7880 7880 7880 7880 0
60 20250311 195300 592223025 7880 7880 7880 7880 0
61 20250311 195200 592223025 7880 7880 7880 7880 0
62 20250311 195100 592223025 7880 7880 7880 7880 837
63 20250311 195000 592223025 7880 7880 7880 7880 0
64 20250311 194900 592223025 7880 7880 7880 7880 0
65 20250311 194800 592223025 7880 7880 7880 7880 0
66 20250311 194700 592223025 7880 7880 7880 7880 0
67 20250311 194600 592223025 7880 7880 7880 7880 0
68 20250311 194500 592223025 7880 7880 7880 7880 0
69 20250311 194400 592223025 7880 7880 7880 7880 0
70 20250311 194300 592223025 7880 7880 7880 7880 0
71 20250311 194200 592223025 7880 7880 7880 7880 0
72 20250311 194100 592223025 7880 7880 7880 7880 0
73 20250311 194000 592223025 7880 7880 7880 7880 0
74 20250311 193900 592223025 7880 7880 7880 7880 0
75 20250311 193800 592223025 7880 7880 7880 7880 0
76 20250311 193700 592223025 7880 7880 7880 7880 0
77 20250311 193600 592223025 7880 7880 7880 7880 0
78 20250311 193500 592223025 7880 7880 7880 7880 0
79 20250311 193400 592223025 7880 7880 7880 7880 0
80 20250311 193300 592223025 7880 7880 7880 7880 0
81 20250311 193200 592223025 7880 7880 7880 7880 0
82 20250311 193100 592223025 7880 7880 7880 7880 0
83 20250311 193000 592223025 7880 7880 7880 7880 0
84 20250311 192900 592223025 7880 7880 7880 7880 0
85 20250311 192800 592223025 7880 7880 7880 7880 0
86 20250311 192700 592223025 7880 7880 7880 7880 0
87 20250311 192600 592223025 7880 7880 7880 7880 0
88 20250311 192500 592223025 7880 7880 7880 7880 0
89 20250311 192400 592223025 7880 7880 7880 7880 0
90 20250311 192300 592223025 7880 7880 7880 7880 0
91 20250311 192200 592223025 7880 7880 7880 7880 0
92 20250311 192100 592223025 7880 7880 7880 7880 837
93 20250311 192000 592223025 7880 7880 7880 7880 0
94 20250311 191900 592223025 7880 7880 7880 7880 0
95 20250311 191800 592223025 7880 7880 7880 7880 0
96 20250311 191700 592223025 7880 7880 7880 7880 0
97 20250311 191600 592223025 7880 7880 7880 7880 0
98 20250311 191500 592223025 7880 7880 7880 7880 0
99 20250311 191400 592223025 7880 7880 7880 7880 0
100 20250311 191300 592223025 7880 7880 7880 7880 0
101 20250311 191200 592223025 7880 7880 7880 7880 0
102 20250311 191100 592223025 7880 7880 7880 7880 0
103 20250311 191000 592223025 7880 7880 7880 7880 0
104 20250311 190900 592223025 7880 7880 7880 7880 0
105 20250311 190800 592223025 7880 7880 7880 7880 0
106 20250311 190700 592223025 7880 7880 7880 7880 0
107 20250311 190600 592223025 7880 7880 7880 7880 0
108 20250311 190500 592223025 7880 7880 7880 7880 0
109 20250311 190400 592223025 7880 7880 7880 7880 0
110 20250311 190300 592223025 7880 7880 7880 7880 0
111 20250311 190200 592223025 7880 7880 7880 7880 0
112 20250311 190100 592223025 7880 7880 7880 7880 0
113 20250311 190000 592223025 7880 7880 7880 7880 0
114 20250311 185900 592223025 7880 7880 7880 7880 0
115 20250311 185800 592223025 7880 7880 7880 7880 0
116 20250311 185700 592223025 7880 7880 7880 7880 0
117 20250311 185600 592223025 7880 7880 7880 7880 0
118 20250311 185500 592223025 7880 7880 7880 7880 0
119 20250311 185400 592223025 7880 7880 7880 7880 0
120 20250311 185300 592223025 7880 7880 7880 7880 0
121 20250311 185200 592223025 7880 7880 7880 7880 0
122 20250311 185100 592223025 7880 7880 7880 7880 837
123 20250311 185000 592223025 7880 7880 7880 7880 0
124 20250311 184900 592223025 7880 7880 7880 7880 0
125 20250311 184800 592223025 7880 7880 7880 7880 0
126 20250311 184700 592223025 7880 7880 7880 7880 0
127 20250311 184600 592223025 7880 7880 7880 7880 0
128 20250311 184500 592223025 7880 7880 7880 7880 0
129 20250311 184400 592223025 7880 7880 7880 7880 0
130 20250311 184300 592223025 7880 7880 7880 7880 0
131 20250311 184200 592223025 7880 7880 7880 7880 0
132 20250311 184100 592223025 7880 7880 7880 7880 0
133 20250311 184000 592223025 7880 7880 7880 7880 0
134 20250311 183900 592223025 7880 7880 7880 7880 0
135 20250311 183800 592223025 7880 7880 7880 7880 0
136 20250311 183700 592223025 7880 7880 7880 7880 0
137 20250311 183600 592223025 7880 7880 7880 7880 0
138 20250311 183500 592223025 7880 7880 7880 7880 0
139 20250311 183400 592223025 7880 7880 7880 7880 0
140 20250311 183300 592223025 7880 7880 7880 7880 0
141 20250311 183200 592223025 7880 7880 7880 7880 0
142 20250311 183100 592223025 7880 7880 7880 7880 0
143 20250311 183000 592223025 7880 7880 7880 7880 0
144 20250311 182900 592223025 7880 7880 7880 7880 0
145 20250311 182800 592223025 7880 7880 7880 7880 0
146 20250311 182700 592223025 7880 7880 7880 7880 0
147 20250311 182600 592223025 7880 7880 7880 7880 0
148 20250311 182500 592223025 7880 7880 7880 7880 0
149 20250311 182400 592223025 7880 7880 7880 7880 0
150 20250311 182300 592223025 7880 7880 7880 7880 0
151 20250311 182200 592223025 7880 7880 7880 7880 0
152 20250311 182100 592223025 7880 7880 7880 7880 837
153 20250311 182000 592223025 7880 7880 7880 7880 0
154 20250311 181900 592223025 7880 7880 7880 7880 0
155 20250311 181800 592223025 7880 7880 7880 7880 0
156 20250311 181700 592223025 7880 7880 7880 7880 0
157 20250311 181600 592223025 7880 7880 7880 7880 0
158 20250311 181500 592223025 7880 7880 7880 7880 0
159 20250311 181400 592223025 7880 7880 7880 7880 0
160 20250311 181300 592223025 7880 7880 7880 7880 0
161 20250311 181200 592223025 7880 7880 7880 7880 0
162 20250311 181100 592223025 7880 7880 7880 7880 0
163 20250311 181000 592223025 7880 7880 7880 7880 0
164 20250311 180900 592223025 7880 7880 7880 7880 0
165 20250311 180800 592223025 7880 7880 7880 7880 0
166 20250311 180700 592223025 7880 7880 7880 7880 0
167 20250311 180600 592223025 7880 7880 7880 7880 0
168 20250311 180500 592223025 7880 7880 7880 7880 0
169 20250311 180400 592223025 7880 7880 7880 7880 0
170 20250311 180300 592223025 7880 7880 7880 7880 0
171 20250311 180200 592223025 7880 7880 7880 7880 0
172 20250311 180100 592223025 7880 7880 7880 7880 0
173 20250311 180000 592223025 7880 7880 7880 7880 0
174 20250311 175900 592223025 7880 7880 7880 7880 0
175 20250311 175800 592223025 7880 7880 7880 7880 0
176 20250311 175700 592223025 7880 7880 7880 7880 0
177 20250311 175600 592223025 7880 7880 7880 7880 0
178 20250311 175500 592223025 7880 7880 7880 7880 0
179 20250311 175400 592223025 7880 7880 7880 7880 0
180 20250311 175300 592223025 7880 7880 7880 7880 0
181 20250311 175200 592223025 7880 7880 7880 7880 0
182 20250311 175100 592223025 7880 7880 7880 7880 837
183 20250311 175000 592223025 7880 7880 7880 7880 0
184 20250311 174900 592223025 7880 7880 7880 7880 0
185 20250311 174800 592223025 7880 7880 7880 7880 0
186 20250311 174700 592223025 7880 7880 7880 7880 0
187 20250311 174600 592223025 7880 7880 7880 7880 0
188 20250311 174500 592223025 7880 7880 7880 7880 0
189 20250311 174400 592223025 7880 7880 7880 7880 0
190 20250311 174300 592223025 7880 7880 7880 7880 0
191 20250311 174200 592223025 7880 7880 7880 7880 0
192 20250311 174100 592223025 7880 7880 7880 7880 0
193 20250311 174000 592223025 7880 7880 7880 7880 0
194 20250311 173900 592223025 7880 7880 7880 7880 0
195 20250311 173800 592223025 7880 7880 7880 7880 0
196 20250311 173700 592223025 7880 7880 7880 7880 0
197 20250311 173600 592223025 7880 7880 7880 7880 0
198 20250311 173500 592223025 7880 7880 7880 7880 0
199 20250311 173400 592223025 7880 7880 7880 7880 0
200 20250311 173300 592223025 7880 7880 7880 7880 0
201 20250311 173200 592223025 7880 7880 7880 7880 0
202 20250311 173100 592223025 7880 7880 7880 7880 0
203 20250311 173000 592223025 7880 7880 7880 7880 0
204 20250311 172900 592223025 7880 7880 7880 7880 0
205 20250311 172800 592223025 7880 7880 7880 7880 0
206 20250311 172700 592223025 7880 7880 7880 7880 0
207 20250311 172600 592223025 7880 7880 7880 7880 0
208 20250311 172500 592223025 7880 7880 7880 7880 0
209 20250311 172400 592223025 7880 7880 7880 7880 0
210 20250311 172300 592223025 7880 7880 7880 7880 0
211 20250311 172200 592223025 7880 7880 7880 7880 0
212 20250311 172100 592223025 7880 7880 7880 7880 837
213 20250311 172000 592223025 7880 7880 7880 7880 0
214 20250311 171900 592223025 7880 7880 7880 7880 0
215 20250311 171800 592223025 7880 7880 7880 7880 0
216 20250311 171700 592223025 7880 7880 7880 7880 0
217 20250311 171600 592223025 7880 7880 7880 7880 0
218 20250311 171500 592223025 7880 7880 7880 7880 0
219 20250311 171400 592223025 7880 7880 7880 7880 0
220 20250311 171300 592223025 7880 7880 7880 7880 0
221 20250311 171200 592223025 7880 7880 7880 7880 0
222 20250311 171100 592223025 7880 7880 7880 7880 0
223 20250311 171000 592223025 7880 7880 7880 7880 0
224 20250311 170900 592223025 7880 7880 7880 7880 0
225 20250311 170800 592223025 7880 7880 7880 7880 0
226 20250311 170700 592223025 7880 7880 7880 7880 0
227 20250311 170600 592223025 7880 7880 7880 7880 0
228 20250311 170500 592223025 7880 7880 7880 7880 0
229 20250311 170400 592223025 7880 7880 7880 7880 0
230 20250311 170300 592223025 7880 7880 7880 7880 0
231 20250311 170200 592223025 7880 7880 7880 7880 0
232 20250311 170100 592223025 7880 7880 7880 7880 0
233 20250311 170000 592223025 7880 7880 7880 7880 0
234 20250311 165900 592223025 7880 7880 7880 7880 0
235 20250311 165800 592223025 7880 7880 7880 7880 0
236 20250311 165700 592223025 7880 7880 7880 7880 0
237 20250311 165600 592223025 7880 7880 7880 7880 0
238 20250311 165500 592223025 7880 7880 7880 7880 0
239 20250311 165400 592223025 7880 7880 7880 7880 0
240 20250311 165300 592223025 7880 7880 7880 7880 0
241 20250311 165200 592223025 7880 7880 7880 7880 0
242 20250311 165100 592223025 7880 7880 7880 7880 837
243 20250311 165000 592223025 7880 7880 7880 7880 0
244 20250311 164900 592223025 7880 7880 7880 7880 0
245 20250311 164800 592223025 7880 7880 7880 7880 0
246 20250311 164700 592223025 7880 7880 7880 7880 0
247 20250311 164600 592223025 7880 7880 7880 7880 0
248 20250311 164500 592223025 7880 7880 7880 7880 0
249 20250311 164400 592223025 7880 7880 7880 7880 0
250 20250311 164300 592223025 7880 7880 7880 7880 0
251 20250311 164200 592223025 7880 7880 7880 7880 0
252 20250311 164100 592223025 7880 7880 7880 7880 0
253 20250311 164000 592223025 7880 7880 7880 7880 0
254 20250311 163900 592223025 7880 7880 7880 7880 0
255 20250311 163800 592223025 7880 7880 7880 7880 0
256 20250311 163700 592223025 7880 7880 7880 7880 0
257 20250311 163600 592223025 7880 7880 7880 7880 0
258 20250311 163500 592223025 7880 7880 7880 7880 0
259 20250311 163400 592223025 7880 7880 7880 7880 0
260 20250311 163300 592223025 7880 7880 7880 7880 0
261 20250311 163200 592223025 7880 7880 7880 7880 0
262 20250311 163100 592223025 7880 7880 7880 7880 0
263 20250311 163000 592223025 7880 7880 7880 7880 0
264 20250311 162900 592223025 7880 7880 7880 7880 0
265 20250311 162800 592223025 7880 7880 7880 7880 0
266 20250311 162700 592223025 7880 7880 7880 7880 0
267 20250311 162600 592223025 7880 7880 7880 7880 0
268 20250311 162500 592223025 7880 7880 7880 7880 0
269 20250311 162400 592223025 7880 7880 7880 7880 0
270 20250311 162300 592223025 7880 7880 7880 7880 0
271 20250311 162200 592223025 7880 7880 7880 7880 0
272 20250311 162100 592223025 7880 7880 7880 7880 837
273 20250311 162000 592223025 7880 7880 7880 7880 0
274 20250311 161900 592223025 7880 7880 7880 7880 0
275 20250311 161800 592223025 7880 7880 7880 7880 0
276 20250311 161700 592223025 7880 7880 7880 7880 0
277 20250311 161600 592223025 7880 7880 7880 7880 0
278 20250311 161500 592223025 7880 7880 7880 7880 0
279 20250311 161400 592223025 7880 7880 7880 7880 0
280 20250311 161300 592223025 7880 7880 7880 7880 0
281 20250311 161200 592223025 7880 7880 7880 7880 0
282 20250311 161100 592223025 7880 7880 7880 7880 0
283 20250311 161000 592223025 7880 7880 7880 7880 0
284 20250311 160900 592223025 7880 7880 7880 7880 0
285 20250311 160800 592223025 7880 7880 7880 7880 0
286 20250311 160700 592223025 7880 7880 7880 7880 0
287 20250311 160600 592223025 7880 7880 7880 7880 0
288 20250311 160500 592223025 7880 7880 7880 7880 0
289 20250311 160400 592223025 7880 7880 7880 7880 0
290 20250311 160300 592223025 7880 7880 7880 7880 0
291 20250311 160200 592223025 7880 7880 7880 7880 0
292 20250311 160100 592223025 7880 7880 7880 7880 0
293 20250311 160000 592223025 7880 7880 7880 7880 0
294 20250311 155900 592223025 7880 7880 7880 7880 0
295 20250311 155800 592223025 7880 7880 7880 7880 0
296 20250311 155700 592223025 7880 7880 7880 7880 0
297 20250311 155600 592223025 7880 7880 7880 7880 0
298 20250311 155500 592223025 7880 7880 7880 7880 0
299 20250311 155400 592223025 7880 7880 7880 7880 0
300 20250311 155300 592223025 7880 7880 7880 7880 0
301 20250311 155200 592223025 7880 7880 7880 7880 0
302 20250311 155100 592223025 7880 7880 7880 7880 837
303 20250311 155000 592223025 7880 7880 7880 7880 0
304 20250311 154900 592223025 7880 7880 7880 7880 0
305 20250311 154800 592223025 7880 7880 7880 7880 0
306 20250311 154700 592223025 7880 7880 7880 7880 0
307 20250311 154600 592223025 7880 7880 7880 7880 0
308 20250311 154500 592223025 7880 7880 7880 7880 0
309 20250311 154400 592223025 7880 7880 7880 7880 0
310 20250311 154300 592223025 7880 7880 7880 7880 0
311 20250311 154200 592223025 7880 7880 7880 7880 0
312 20250311 154100 592223025 7880 7880 7880 7880 0
313 20250311 154000 592223025 7880 7880 7880 7880 0
314 20250311 153900 592223025 7880 7880 7880 7880 0
315 20250311 153800 592223025 7880 7880 7880 7880 0
316 20250311 153700 592223025 7880 7880 7880 7880 0
317 20250311 153600 592223025 7880 7880 7880 7880 0
318 20250311 153500 592223025 7880 7880 7880 7880 0
319 20250311 153400 592223025 7880 7880 7880 7880 0
320 20250311 153300 592223025 7880 7880 7880 7880 0
321 20250311 153200 592223025 7880 7880 7880 7880 0
322 20250311 153100 592223025 7880 7880 7880 7880 0
323 20250311 153000 592223025 7880 7880 7880 7880 837
324 20250311 152900 585627465 7920 7920 7920 7920 0
325 20250311 152800 585627465 7920 7920 7920 7920 0
326 20250311 152700 585627465 7920 7920 7920 7920 0
327 20250311 152600 585627465 7920 7920 7920 7920 0
328 20250311 152500 585627465 7920 7920 7920 7920 0
329 20250311 152400 585627465 7920 7920 7920 7920 0
330 20250311 152300 585627465 7920 7920 7920 7920 0
331 20250311 152200 585627465 7920 7920 7920 7920 0
332 20250311 152100 585627465 7920 7920 7920 7920 0
333 20250311 152000 585627465 7920 7920 7920 7920 0
334 20250311 151900 585627465 7920 7940 7940 7920 15
335 20250311 151800 585508395 7930 7940 7940 7910 127
336 20250311 151700 584501885 7950 7950 7950 7940 985
337 20250311 151600 576671165 7950 7950 7950 7945 55
338 20250311 151500 576233920 7960 7960 7960 7960 0
339 20250311 151400 576233920 7960 7960 7960 7960 0
340 20250311 151300 576233920 7960 7960 7960 7960 0
341 20250311 151200 576233920 7960 7955 7960 7955 10
342 20250311 151100 576154325 7950 7950 7950 7950 1
343 20250311 151000 576146375 7950 7950 7950 7950 0
344 20250311 150900 576146375 7950 7960 7960 7950 18
345 20250311 150800 576003155 7950 7950 7950 7950 9
346 20250311 150700 575931605 7940 7940 7940 7940 0
347 20250311 150600 575931605 7940 7940 7940 7940 0
348 20250311 150500 575931605 7940 7950 7950 7940 34
349 20250311 150400 575661495 7950 7950 7950 7950 0
350 20250311 150300 575661495 7950 7950 7950 7950 0
351 20250311 150200 575661495 7950 7950 7950 7950 0
352 20250311 150100 575661495 7950 7950 7950 7950 60
353 20250311 150000 575184495 7940 7940 7940 7940 8
354 20250311 145900 575120975 7950 7950 7950 7950 11
355 20250311 145800 575033525 7940 7940 7940 7940 11
356 20250311 145700 574946185 7950 7945 7950 7945 2
357 20250311 145600 574930290 7940 7940 7940 7940 2
358 20250311 145500 574914410 7940 7940 7940 7940 0
359 20250311 145400 574914410 7940 7940 7940 7940 0
360 20250311 145300 574914410 7940 7940 7940 7940 2
361 20250311 145200 574898530 7950 7950 7950 7950 0
362 20250311 145100 574898530 7950 7950 7950 7950 12
363 20250311 145000 574803130 7950 7950 7950 7950 33
364 20250311 144900 574540780 7940 7940 7940 7940 2
365 20250311 144800 574524900 7950 7950 7950 7950 20
366 20250311 144700 574365900 7950 7950 7950 7950 0
367 20250311 144600 574365900 7950 7950 7950 7950 0
368 20250311 144500 574365900 7950 7950 7950 7950 0
369 20250311 144400 574365900 7950 7950 7950 7950 10
370 20250311 144300 574286400 7950 7950 7950 7950 0
371 20250311 144200 574286400 7950 7950 7950 7950 0
372 20250311 144100 574286400 7950 7940 7950 7940 150
373 20250311 144000 573093950 7950 7950 7950 7950 0
374 20250311 143900 573093950 7950 7950 7950 7950 1
375 20250311 143800 573086000 7950 7900 7950 7900 172
376 20250311 143700 571727150 7940 7940 7940 7940 0
377 20250311 143600 571727150 7940 7940 7940 7940 1
378 20250311 143500 571719210 7910 7940 7940 7910 11
379 20250311 143400 571631900 7940 7940 7940 7940 3
380 20250311 143300 571608080 7910 7920 7920 7910 5
381 20250311 143200 571568510 7940 7950 7950 7940 7
382 20250311 143100 571512870 7960 7930 7960 7930 12
383 20250311 143000 571417450 7950 7940 7950 7940 28
384 20250311 142900 571195120 7940 7940 7940 7940 23
385 20250311 142800 571012500 7940 7940 7940 7940 0
386 20250311 142700 571012500 7940 7940 7940 7940 1
387 20250311 142600 571004560 7940 7940 7940 7940 0
388 20250311 142500 571004560 7940 7940 7940 7940 22
389 20250311 142400 570829880 7940 7940 7940 7940 1
390 20250311 142300 570821940 7940 7950 7950 7930 28
391 20250311 142200 570599790 7960 7940 7960 7940 7
392 20250311 142100 570544190 7930 7930 7930 7930 0
393 20250311 142000 570544190 7930 7930 7930 7930 53
394 20250311 141900 570123900 7930 7930 7930 7930 0
395 20250311 141800 570123900 7930 7910 7930 7910 101
396 20250311 141700 569324180 7920 7920 7920 7920 0
397 20250311 141600 569324180 7920 7900 7920 7900 19
398 20250311 141500 569173760 7870 7950 7950 7870 3502
399 20250311 141400 541505030 7920 7920 7920 7920 0
400 20250311 141300 541505030 7920 7940 7940 7920 367
401 20250311 141200 538594310 7950 7950 7950 7950 0
402 20250311 141100 538594310 7950 7950 7950 7950 0
403 20250311 141000 538594310 7950 7950 7950 7950 1
404 20250311 140900 538586360 7930 7950 7950 7930 245
405 20250311 140800 536641090 7950 7960 7960 7950 152
406 20250311 140700 535431180 7980 7980 7980 7980 1
407 20250311 140600 535423200 7960 7970 7970 7960 14
408 20250311 140500 535311750 7960 7970 7970 7960 50
409 20250311 140400 534913740 7980 7980 7980 7980 4
410 20250311 140300 534881820 7960 7960 7960 7960 0
411 20250311 140200 534881820 7960 7960 7960 7960 0
412 20250311 140100 534881820 7960 7970 7970 7960 101
413 20250311 140000 534076860 7990 7990 7990 7990 36
414 20250311 135900 533789220 7970 7970 7970 7970 1
415 20250311 135800 533781250 7990 7990 7990 7990 1
416 20250311 135700 533773260 8020 8020 8020 8020 0
417 20250311 135600 533773260 8020 8020 8020 8020 0
418 20250311 135500 533773260 8020 8020 8020 8020 0
419 20250311 135400 533773260 8020 8010 8020 8010 506
420 20250311 135300 529720140 8010 8000 8010 8000 251
421 20250311 135200 527712130 8000 8000 8000 8000 0
422 20250311 135100 527712130 8000 8000 8000 8000 0
423 20250311 135000 527712130 8000 8000 8000 8000 6
424 20250311 134900 527664130 7990 7990 7990 7990 0
425 20250311 134800 527664130 7990 7990 7990 7990 1
426 20250311 134700 527656140 7960 7960 7960 7960 0
427 20250311 134600 527656140 7960 7990 7990 7960 100
428 20250311 134500 526859840 7990 7990 7990 7990 0
429 20250311 134400 526859840 7990 7975 7990 7975 5
430 20250311 134300 526819905 7990 7990 7990 7990 1
431 20250311 134200 526811915 7990 7970 7990 7970 5
432 20250311 134100 526772035 7990 7970 7990 7970 1006
433 20250311 134000 518739125 7980 7980 7980 7980 0
434 20250311 133900 518739125 7980 7980 7980 7980 1
435 20250311 133800 518731145 7970 7970 7970 7970 51
436 20250311 133700 518324675 7960 7960 7960 7960 0
437 20250311 133600 518324675 7960 8025 8025 7950 3781
438 20250311 133500 488032630 8020 8020 8020 8020 379
439 20250311 133400 484993050 8020 8020 8020 8020 2
440 20250311 133300 484977010 8020 8030 8040 8020 248
441 20250311 133200 482986570 8040 8030 8040 8030 17
442 20250311 133100 482849910 8030 8030 8030 8030 173
443 20250311 133000 481460720 8040 8050 8050 8030 51
444 20250311 132900 481050850 8050 8010 8050 8010 1376
445 20250311 132800 469986570 8010 7970 8010 7940 721
446 20250311 132700 464228790 7920 7970 7970 7920 50
447 20250311 132600 463830790 7970 7960 7970 7960 213
448 20250311 132500 462134580 7960 7960 7960 7960 0
449 20250311 132400 462134580 7960 7960 7960 7960 9
450 20250311 132300 462062940 7960 7960 7960 7960 0
451 20250311 132200 462062940 7960 7960 7960 7960 29
452 20250311 132100 461832100 7950 7950 7950 7950 33
453 20250311 132000 461569750 7950 7960 7960 7910 32
454 20250311 131900 461316530 7900 7955 7955 7900 1250
455 20250311 131800 451430280 7960 7960 7960 7960 44
456 20250311 131700 451080040 7950 7950 7950 7950 1
457 20250311 131600 451072090 7960 7940 7960 7940 782
458 20250311 131500 444849980 7940 7930 7940 7930 59
459 20250311 131400 444381710 7930 7920 7930 7920 98
460 20250311 131300 443604640 7920 7905 7920 7905 75
461 20250311 131200 443010960 7900 7900 7900 7900 0
462 20250311 131100 443010960 7900 7900 7900 7900 39
463 20250311 131000 442702860 7920 7920 7920 7920 0
464 20250311 130900 442702860 7920 7920 7920 7920 0
465 20250311 130800 442702860 7920 7890 7920 7890 131
466 20250311 130700 441666810 7890 7890 7890 7890 0
467 20250311 130600 441666810 7890 7890 7890 7890 1
468 20250311 130500 441658920 7890 7890 7890 7890 1
469 20250311 130400 441651030 7890 7890 7890 7890 1
470 20250311 130300 441643140 7910 7900 7910 7900 2
471 20250311 130200 441627330 7910 7900 7910 7900 2
472 20250311 130100 441611520 7880 7870 7910 7870 1009
473 20250311 130000 433644960 7870 7870 7870 7870 8
474 20250311 125900 433582000 7870 7870 7870 7870 0
475 20250311 125800 433582000 7870 7870 7870 7870 15
476 20250311 125700 433463950 7870 7870 7870 7870 0
477 20250311 125600 433463950 7870 7870 7870 7870 0
478 20250311 125500 433463950 7870 7870 7870 7870 0
479 20250311 125400 433463950 7870 7870 7870 7870 1
480 20250311 125300 433456080 7850 7850 7850 7850 0
481 20250311 125200 433456080 7850 7850 7850 7850 10
482 20250311 125100 433377580 7870 7870 7870 7870 0
483 20250311 125000 433377580 7870 7870 7870 7870 0
484 20250311 124900 433377580 7870 7870 7870 7870 0
485 20250311 124800 433377580 7870 7870 7870 7870 5
486 20250311 124700 433338230 7870 7870 7870 7870 0
487 20250311 124600 433338230 7870 7870 7870 7870 0
488 20250311 124500 433338230 7870 7870 7870 7870 1
489 20250311 124400 433330360 7850 7850 7850 7850 0
490 20250311 124300 433330360 7850 7850 7850 7850 0
491 20250311 124200 433330360 7850 7880 7880 7850 2
492 20250311 124100 433314630 7850 7850 7850 7850 0
493 20250311 124000 433314630 7850 7860 7860 7850 146
494 20250311 123900 432167960 7880 7880 7880 7880 0
495 20250311 123800 432167960 7880 7880 7880 7880 11
496 20250311 123700 432081280 7880 7880 7880 7880 0
497 20250311 123600 432081280 7880 7870 7880 7870 134
498 20250311 123500 431025490 7870 7870 7870 7870 23
499 20250311 123400 430844480 7870 7870 7870 7870 0
500 20250311 123300 430844480 7870 7870 7870 7870 20
501 20250311 123200 430687080 7880 7880 7880 7880 1
502 20250311 123100 430679200 7860 7860 7860 7860 0
503 20250311 123000 430679200 7860 7860 7860 7860 0
504 20250311 122900 430679200 7860 7860 7860 7860 0
505 20250311 122800 430679200 7860 7860 7860 7860 0
506 20250311 122700 430679200 7860 7860 7860 7860 0
507 20250311 122600 430679200 7860 7880 7880 7860 22
508 20250311 122500 430505870 7880 7880 7880 7880 0
509 20250311 122400 430505870 7880 7880 7880 7880 0
510 20250311 122300 430505870 7880 7880 7880 7880 4
511 20250311 122200 430474350 7860 7860 7860 7860 0
512 20250311 122100 430474350 7860 7860 7860 7860 0
513 20250311 122000 430474350 7860 7860 7860 7860 0
514 20250311 121900 430474350 7860 7860 7860 7860 15
515 20250311 121800 430356450 7870 7870 7870 7870 0
516 20250311 121700 430356450 7870 7870 7870 7870 0
517 20250311 121600 430356450 7870 7870 7870 7870 0
518 20250311 121500 430356450 7870 7870 7870 7870 0
519 20250311 121400 430356450 7870 7870 7870 7870 1
520 20250311 121300 430348580 7870 7870 7870 7870 0
521 20250311 121200 430348580 7870 7870 7880 7870 3
522 20250311 121100 430324960 7880 7880 7880 7880 0
523 20250311 121000 430324960 7880 7880 7880 7880 20
524 20250311 120900 430167360 7880 7880 7880 7880 0
525 20250311 120800 430167360 7880 7880 7880 7880 0
526 20250311 120700 430167360 7880 7860 7880 7840 860
527 20250311 120600 423404840 7880 7880 7880 7880 0
528 20250311 120500 423404840 7880 7880 7880 7880 0
529 20250311 120400 423404840 7880 7880 7880 7880 0
530 20250311 120300 423404840 7880 7880 7880 7880 0
531 20250311 120200 423404840 7880 7880 7880 7880 0
532 20250311 120100 423404840 7880 7880 7880 7880 0
533 20250311 120000 423404840 7880 7880 7880 7880 0
534 20250311 115900 423404840 7880 7880 7880 7880 0
535 20250311 115800 423404840 7880 7880 7880 7880 0
536 20250311 115700 423404840 7880 7880 7880 7880 0
537 20250311 115600 423404840 7880 7880 7880 7880 0
538 20250311 115500 423404840 7880 7880 7880 7880 0
539 20250311 115400 423404840 7880 7880 7880 7880 1
540 20250311 115300 423396960 7830 7830 7830 7830 78
541 20250311 115200 422786220 7830 7860 7860 7830 1000
542 20250311 115100 414952950 7870 7870 7870 7870 0
543 20250311 115000 414952950 7870 7870 7870 7870 0
544 20250311 114900 414952950 7870 7870 7870 7870 2
545 20250311 114800 414937210 7880 7880 7880 7880 100
546 20250311 114700 414149210 7870 7870 7870 7870 1
547 20250311 114600 414141340 7880 7880 7880 7880 0
548 20250311 114500 414141340 7880 7880 7880 7880 1
549 20250311 114400 414133460 7880 7880 7880 7880 0
550 20250311 114300 414133460 7880 7880 7880 7880 1
551 20250311 114200 414125580 7870 7870 7870 7870 1
552 20250311 114100 414117710 7880 7880 7880 7880 6
553 20250311 114000 414070430 7890 7890 7890 7890 0
554 20250311 113900 414070430 7890 7870 7890 7870 642
555 20250311 113800 409017740 7860 7860 7860 7860 200
556 20250311 113700 407445740 7860 7860 7860 7860 1
557 20250311 113600 407437880 7830 7860 7860 7830 259
558 20250311 113500 405402500 7860 7860 7860 7860 0
559 20250311 113400 405402500 7860 7860 7860 7860 0
560 20250311 113300 405402500 7860 7860 7860 7860 0
561 20250311 113200 405402500 7860 7860 7860 7860 0
562 20250311 113100 405402500 7860 7860 7860 7860 0
563 20250311 113000 405402500 7860 7860 7860 7860 1
564 20250311 112900 405394640 7830 7830 7830 7830 0
565 20250311 112800 405394640 7830 7830 7830 7830 0
566 20250311 112700 405394640 7830 7830 7830 7830 0
567 20250311 112600 405394640 7830 7830 7860 7830 1813
568 20250311 112500 391190980 7830 7830 7830 7830 12
569 20250311 112400 391097020 7840 7840 7840 7840 0
570 20250311 112300 391097020 7840 7840 7840 7840 0
571 20250311 112200 391097020 7840 7840 7840 7840 0
572 20250311 112100 391097020 7840 7860 7860 7840 235
573 20250311 112000 389254560 7850 7850 7870 7850 451
574 20250311 111900 385714020 7870 7860 7870 7860 51
575 20250311 111800 385313150 7860 7860 7860 7860 50
576 20250311 111700 384920150 7870 7870 7870 7870 1
577 20250311 111600 384912280 7860 7820 7860 7820 1717
578 20250311 111500 371454400 7820 7800 7820 7800 3
579 20250311 111400 371430980 7830 7820 7830 7820 85
580 20250311 111300 370766030 7820 7810 7820 7810 150
581 20250311 111200 369593270 7800 7800 7800 7800 0
582 20250311 111100 369593270 7800 7800 7800 7800 57
583 20250311 111000 369148670 7800 7800 7800 7780 367
584 20250311 110900 366288910 7780 7780 7780 7780 37
585 20250311 110800 366001050 7760 7760 7760 7760 0
586 20250311 110700 366001050 7760 7770 7770 7700 3033
587 20250311 110600 342574830 7750 7810 7820 7750 1851
588 20250311 110500 328203710 7810 7810 7810 7810 30
589 20250311 110400 327969410 7810 7810 7810 7810 0
590 20250311 110300 327969410 7810 7810 7810 7810 1
591 20250311 110200 327961600 7780 7780 7780 7780 0
592 20250311 110100 327961600 7780 7780 7780 7780 3
593 20250311 110000 327938260 7810 7810 7810 7810 0
594 20250311 105900 327938260 7810 7810 7810 7810 0
595 20250311 105800 327938260 7810 7810 7810 7810 1
596 20250311 105700 327930450 7800 7800 7800 7800 0
597 20250311 105600 327930450 7800 7800 7800 7800 10
598 20250311 105500 327852450 7810 7810 7810 7810 0
599 20250311 105400 327852450 7810 7810 7810 7810 0
600 20250311 105300 327852450 7810 7810 7810 7810 3
601 20250311 105200 327829020 7810 7810 7810 7810 1
602 20250311 105100 327821210 7800 7800 7800 7800 2
603 20250311 105000 327805610 7780 7790 7790 7780 145
604 20250311 104900 326677470 7790 7810 7810 7790 32
605 20250311 104800 326427990 7820 7820 7820 7820 0
606 20250311 104700 326427990 7820 7810 7820 7810 12
607 20250311 104600 326334170 7820 7820 7820 7820 0
608 20250311 104500 326334170 7820 7820 7820 7820 3
609 20250311 104400 326310710 7820 7820 7820 7820 0
610 20250311 104300 326310710 7820 7820 7820 7820 0
611 20250311 104200 326310710 7820 7800 7820 7790 684
612 20250311 104100 320973880 7790 7790 7790 7790 48
613 20250311 104000 320599960 7780 7770 7780 7770 404
614 20250311 103900 317459750 7770 7760 7770 7760 195
615 20250311 103800 315946240 7770 7770 7770 7770 0
616 20250311 103700 315946240 7770 7760 7770 7760 267
617 20250311 103600 313874050 7760 7760 7760 7760 552
618 20250311 103500 309590530 7760 7760 7760 7760 1
619 20250311 103400 309582770 7760 7760 7760 7760 0
620 20250311 103300 309582770 7760 7750 7760 7750 520
621 20250311 103200 305552570 7750 7750 7750 7750 0
622 20250311 103100 305552570 7750 7750 7750 7750 0
623 20250311 103000 305552570 7750 7740 7750 7740 1094
624 20250311 102900 297078780 7740 7740 7740 7740 95
625 20250311 102800 296343480 7720 7690 7720 7690 357
626 20250311 102700 293589860 7700 7700 7700 7670 20
627 20250311 102600 293436070 7700 7700 7700 7700 1
628 20250311 102500 293428370 7680 7680 7680 7680 62
629 20250311 102400 292952210 7640 7640 7640 7640 0
630 20250311 102300 292952210 7640 7680 7680 7640 3601
631 20250311 102200 265366210 7690 7680 7690 7680 337
632 20250311 102100 262778030 7710 7710 7710 7710 0
633 20250311 102000 262778030 7710 7710 7710 7710 10
634 20250311 101900 262700930 7720 7720 7720 7720 0
635 20250311 101800 262700930 7720 7680 7720 7680 4
636 20250311 101700 262670120 7680 7700 7700 7680 1247
637 20250311 101600 253070880 7730 7730 7730 7730 1
638 20250311 101500 253063150 7700 7700 7700 7700 0
639 20250311 101400 253063150 7700 7710 7710 7700 1123
640 20250311 101300 244406740 7710 7710 7710 7710 50
641 20250311 101200 244021240 7730 7730 7730 7730 10
642 20250311 101100 243943940 7740 7740 7740 7740 0
643 20250311 101000 243943940 7740 7740 7740 7740 5
644 20250311 100900 243905240 7740 7740 7740 7740 86
645 20250311 100800 243239600 7730 7730 7730 7730 100
646 20250311 100700 242466600 7730 7730 7730 7730 0
647 20250311 100600 242466600 7730 7730 7730 7730 0
648 20250311 100500 242466600 7730 7730 7730 7730 0
649 20250311 100400 242466600 7730 7730 7730 7730 0
650 20250311 100300 242466600 7730 7730 7730 7730 0
651 20250311 100200 242466600 7730 7730 7730 7730 0
652 20250311 100100 242466600 7730 7730 7730 7730 0
653 20250311 100000 242466600 7730 7730 7730 7730 1
654 20250311 095900 242458870 7680 7710 7740 7680 917
655 20250311 095800 235401770 7740 7720 7740 7720 2
656 20250311 095700 235386310 7700 7740 7740 7700 323
657 20250311 095600 232897610 7730 7750 7750 7730 434
658 20250311 095500 229538090 7760 7760 7760 7760 15
659 20250311 095400 229421690 7760 7760 7760 7760 11
660 20250311 095300 229336330 7760 7760 7760 7760 8
661 20250311 095200 229274250 7770 7770 7770 7770 8
662 20250311 095100 229212090 7770 7770 7770 7770 6
663 20250311 095000 229165470 7770 7770 7770 7770 40
664 20250311 094900 228854670 7770 7770 7770 7770 20
665 20250311 094800 228699270 7770 7770 7770 7770 0
666 20250311 094700 228699270 7770 7770 7770 7770 0
667 20250311 094600 228699270 7770 7770 7770 7770 0
668 20250311 094500 228699270 7770 7770 7770 7770 0
669 20250311 094400 228699270 7770 7770 7770 7770 2
670 20250311 094300 228683730 7770 7760 7770 7760 540
671 20250311 094200 224493180 7750 7750 7750 7750 54
672 20250311 094100 224074680 7750 7750 7750 7750 5
673 20250311 094000 224035930 7760 7760 7760 7760 0
674 20250311 093900 224035930 7760 7750 7760 7750 101
675 20250311 093800 223253170 7750 7750 7750 7750 0
676 20250311 093700 223253170 7750 7750 7750 7750 0
677 20250311 093600 223253170 7750 7750 7750 7750 1
678 20250311 093500 223245420 7720 7760 7760 7720 219
679 20250311 093400 221552190 7790 7780 7790 7780 4
680 20250311 093300 221521040 7760 7760 7760 7750 84
681 20250311 093200 220869330 7750 7750 7750 7750 20
682 20250311 093100 220714330 7750 7750 7750 7750 30
683 20250311 093000 220481830 7750 7740 7750 7740 324
684 20250311 092900 217971480 7700 7710 7710 7700 645
685 20250311 092800 212999510 7710 7710 7710 7710 456
686 20250311 092700 209483750 7710 7740 7740 7710 171
687 20250311 092600 208164430 7740 7740 7740 7740 1
688 20250311 092500 208156690 7700 7700 7700 7700 0
689 20250311 092400 208156690 7700 7730 7730 7700 1636
690 20250311 092300 195537110 7730 7720 7730 7720 96
691 20250311 092200 194795980 7730 7730 7730 7710 534
692 20250311 092100 190668220 7730 7710 7730 7710 56
693 20250311 092000 190236340 7710 7730 7730 7710 79
694 20250311 091900 189626990 7730 7750 7750 7730 2
695 20250311 091800 189611510 7750 7730 7750 7730 184
696 20250311 091700 188188920 7720 7710 7720 7710 79
697 20250311 091600 187579190 7720 7720 7720 7720 0
698 20250311 091500 187579190 7720 7720 7720 7720 6
699 20250311 091400 187532870 7700 7700 7700 7700 95
700 20250311 091300 186801370 7680 7700 7700 7680 695
701 20250311 091200 181462360 7720 7690 7720 7690 62
702 20250311 091100 180985220 7690 7700 7720 7690 60
703 20250311 091000 180522570 7710 7720 7720 7710 51
704 20250311 090900 180129340 7720 7710 7720 7710 218
705 20250311 090800 178447560 7710 7630 7710 7630 1251
706 20250311 090700 168866870 7670 7640 7670 7620 1040
707 20250311 090600 160932080 7670 7640 7670 7640 872
708 20250311 090500 154268790 7640 7680 7680 7640 305
709 20250311 090400 151933540 7670 7670 7670 7640 831
710 20250311 090300 145577420 7670 7680 7690 7650 6621
711 20250311 090200 94740000 7680 7710 7730 7680 1004
712 20250311 090100 87008400 7720 7790 7790 7680 4158
713 20250311 090000 54797310 7780 7800 7810 7780 7025