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

727
259630/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210500,211428710,7650,7650,7650,7650,715
20250311,210400,211428710,7650,7650,7650,7650,0
20250311,210300,211428710,7650,7650,7650,7650,0
20250311,210200,211428710,7650,7650,7650,7650,0
20250311,210100,211428710,7650,7650,7650,7650,0
20250311,210000,211428710,7650,7650,7650,7650,0
20250311,205900,211428710,7650,7650,7650,7650,0
20250311,205800,211428710,7650,7650,7650,7650,0
20250311,205700,211428710,7650,7650,7650,7650,0
20250311,205600,211428710,7650,7650,7650,7650,0
20250311,205500,211428710,7650,7650,7650,7650,0
20250311,205400,211428710,7650,7650,7650,7650,0
20250311,205300,211428710,7650,7650,7650,7650,0
20250311,205200,211428710,7650,7650,7650,7650,0
20250311,205100,211428710,7650,7650,7650,7650,0
20250311,205000,211428710,7650,7650,7650,7650,0
20250311,204900,211428710,7650,7650,7650,7650,0
20250311,204800,211428710,7650,7650,7650,7650,0
20250311,204700,211428710,7650,7650,7650,7650,0
20250311,204600,211428710,7650,7650,7650,7650,0
20250311,204500,211428710,7650,7650,7650,7650,0
20250311,204400,211428710,7650,7650,7650,7650,0
20250311,204300,211428710,7650,7650,7650,7650,0
20250311,204200,211428710,7650,7650,7650,7650,0
20250311,204100,211428710,7650,7650,7650,7650,0
20250311,204000,211428710,7650,7650,7650,7650,0
20250311,203900,211428710,7650,7650,7650,7650,0
20250311,203800,211428710,7650,7650,7650,7650,0
20250311,203700,211428710,7650,7650,7650,7650,0
20250311,203600,211428710,7650,7650,7650,7650,0
20250311,203500,211428710,7650,7650,7650,7650,715
20250311,203400,211428710,7650,7650,7650,7650,0
20250311,203300,211428710,7650,7650,7650,7650,0
20250311,203200,211428710,7650,7650,7650,7650,0
20250311,203100,211428710,7650,7650,7650,7650,0
20250311,203000,211428710,7650,7650,7650,7650,0
20250311,202900,211428710,7650,7650,7650,7650,0
20250311,202800,211428710,7650,7650,7650,7650,0
20250311,202700,211428710,7650,7650,7650,7650,0
20250311,202600,211428710,7650,7650,7650,7650,0
20250311,202500,211428710,7650,7650,7650,7650,0
20250311,202400,211428710,7650,7650,7650,7650,0
20250311,202300,211428710,7650,7650,7650,7650,0
20250311,202200,211428710,7650,7650,7650,7650,0
20250311,202100,211428710,7650,7650,7650,7650,0
20250311,202000,211428710,7650,7650,7650,7650,0
20250311,201900,211428710,7650,7650,7650,7650,0
20250311,201800,211428710,7650,7650,7650,7650,0
20250311,201700,211428710,7650,7650,7650,7650,0
20250311,201600,211428710,7650,7650,7650,7650,0
20250311,201500,211428710,7650,7650,7650,7650,0
20250311,201400,211428710,7650,7650,7650,7650,0
20250311,201300,211428710,7650,7650,7650,7650,0
20250311,201200,211428710,7650,7650,7650,7650,0
20250311,201100,211428710,7650,7650,7650,7650,0
20250311,201000,211428710,7650,7650,7650,7650,0
20250311,200900,211428710,7650,7650,7650,7650,0
20250311,200800,211428710,7650,7650,7650,7650,0
20250311,200700,211428710,7650,7650,7650,7650,0
20250311,200600,211428710,7650,7650,7650,7650,0
20250311,200500,211428710,7650,7650,7650,7650,715
20250311,200400,211428710,7650,7650,7650,7650,0
20250311,200300,211428710,7650,7650,7650,7650,0
20250311,200200,211428710,7650,7650,7650,7650,0
20250311,200100,211428710,7650,7650,7650,7650,0
20250311,200000,211428710,7650,7650,7650,7650,0
20250311,195900,211428710,7650,7650,7650,7650,0
20250311,195800,211428710,7650,7650,7650,7650,0
20250311,195700,211428710,7650,7650,7650,7650,0
20250311,195600,211428710,7650,7650,7650,7650,0
20250311,195500,211428710,7650,7650,7650,7650,0
20250311,195400,211428710,7650,7650,7650,7650,0
20250311,195300,211428710,7650,7650,7650,7650,0
20250311,195200,211428710,7650,7650,7650,7650,0
20250311,195100,211428710,7650,7650,7650,7650,0
20250311,195000,211428710,7650,7650,7650,7650,0
20250311,194900,211428710,7650,7650,7650,7650,0
20250311,194800,211428710,7650,7650,7650,7650,0
20250311,194700,211428710,7650,7650,7650,7650,0
20250311,194600,211428710,7650,7650,7650,7650,0
20250311,194500,211428710,7650,7650,7650,7650,0
20250311,194400,211428710,7650,7650,7650,7650,0
20250311,194300,211428710,7650,7650,7650,7650,0
20250311,194200,211428710,7650,7650,7650,7650,0
20250311,194100,211428710,7650,7650,7650,7650,0
20250311,194000,211428710,7650,7650,7650,7650,0
20250311,193900,211428710,7650,7650,7650,7650,0
20250311,193800,211428710,7650,7650,7650,7650,0
20250311,193700,211428710,7650,7650,7650,7650,0
20250311,193600,211428710,7650,7650,7650,7650,0
20250311,193500,211428710,7650,7650,7650,7650,715
20250311,193400,211428710,7650,7650,7650,7650,0
20250311,193300,211428710,7650,7650,7650,7650,0
20250311,193200,211428710,7650,7650,7650,7650,0
20250311,193100,211428710,7650,7650,7650,7650,0
20250311,193000,211428710,7650,7650,7650,7650,0
20250311,192900,211428710,7650,7650,7650,7650,0
20250311,192800,211428710,7650,7650,7650,7650,0
20250311,192700,211428710,7650,7650,7650,7650,0
20250311,192600,211428710,7650,7650,7650,7650,0
20250311,192500,211428710,7650,7650,7650,7650,0
20250311,192400,211428710,7650,7650,7650,7650,0
20250311,192300,211428710,7650,7650,7650,7650,0
20250311,192200,211428710,7650,7650,7650,7650,0
20250311,192100,211428710,7650,7650,7650,7650,0
20250311,192000,211428710,7650,7650,7650,7650,0
20250311,191900,211428710,7650,7650,7650,7650,0
20250311,191800,211428710,7650,7650,7650,7650,0
20250311,191700,211428710,7650,7650,7650,7650,0
20250311,191600,211428710,7650,7650,7650,7650,0
20250311,191500,211428710,7650,7650,7650,7650,0
20250311,191400,211428710,7650,7650,7650,7650,0
20250311,191300,211428710,7650,7650,7650,7650,0
20250311,191200,211428710,7650,7650,7650,7650,0
20250311,191100,211428710,7650,7650,7650,7650,0
20250311,191000,211428710,7650,7650,7650,7650,0
20250311,190900,211428710,7650,7650,7650,7650,0
20250311,190800,211428710,7650,7650,7650,7650,0
20250311,190700,211428710,7650,7650,7650,7650,0
20250311,190600,211428710,7650,7650,7650,7650,0
20250311,190500,211428710,7650,7650,7650,7650,715
20250311,190400,211428710,7650,7650,7650,7650,0
20250311,190300,211428710,7650,7650,7650,7650,0
20250311,190200,211428710,7650,7650,7650,7650,0
20250311,190100,211428710,7650,7650,7650,7650,0
20250311,190000,211428710,7650,7650,7650,7650,0
20250311,185900,211428710,7650,7650,7650,7650,0
20250311,185800,211428710,7650,7650,7650,7650,0
20250311,185700,211428710,7650,7650,7650,7650,0
20250311,185600,211428710,7650,7650,7650,7650,0
20250311,185500,211428710,7650,7650,7650,7650,0
20250311,185400,211428710,7650,7650,7650,7650,0
20250311,185300,211428710,7650,7650,7650,7650,0
20250311,185200,211428710,7650,7650,7650,7650,0
20250311,185100,211428710,7650,7650,7650,7650,0
20250311,185000,211428710,7650,7650,7650,7650,0
20250311,184900,211428710,7650,7650,7650,7650,0
20250311,184800,211428710,7650,7650,7650,7650,0
20250311,184700,211428710,7650,7650,7650,7650,0
20250311,184600,211428710,7650,7650,7650,7650,0
20250311,184500,211428710,7650,7650,7650,7650,0
20250311,184400,211428710,7650,7650,7650,7650,0
20250311,184300,211428710,7650,7650,7650,7650,0
20250311,184200,211428710,7650,7650,7650,7650,0
20250311,184100,211428710,7650,7650,7650,7650,0
20250311,184000,211428710,7650,7650,7650,7650,0
20250311,183900,211428710,7650,7650,7650,7650,0
20250311,183800,211428710,7650,7650,7650,7650,0
20250311,183700,211428710,7650,7650,7650,7650,0
20250311,183600,211428710,7650,7650,7650,7650,0
20250311,183500,211428710,7650,7650,7650,7650,715
20250311,183400,211428710,7650,7650,7650,7650,0
20250311,183300,211428710,7650,7650,7650,7650,0
20250311,183200,211428710,7650,7650,7650,7650,0
20250311,183100,211428710,7650,7650,7650,7650,0
20250311,183000,211428710,7650,7650,7650,7650,0
20250311,182900,211428710,7650,7650,7650,7650,0
20250311,182800,211428710,7650,7650,7650,7650,0
20250311,182700,211428710,7650,7650,7650,7650,0
20250311,182600,211428710,7650,7650,7650,7650,0
20250311,182500,211428710,7650,7650,7650,7650,0
20250311,182400,211428710,7650,7650,7650,7650,0
20250311,182300,211428710,7650,7650,7650,7650,0
20250311,182200,211428710,7650,7650,7650,7650,0
20250311,182100,211428710,7650,7650,7650,7650,0
20250311,182000,211428710,7650,7650,7650,7650,0
20250311,181900,211428710,7650,7650,7650,7650,0
20250311,181800,211428710,7650,7650,7650,7650,0
20250311,181700,211428710,7650,7650,7650,7650,0
20250311,181600,211428710,7650,7650,7650,7650,0
20250311,181500,211428710,7650,7650,7650,7650,0
20250311,181400,211428710,7650,7650,7650,7650,0
20250311,181300,211428710,7650,7650,7650,7650,0
20250311,181200,211428710,7650,7650,7650,7650,0
20250311,181100,211428710,7650,7650,7650,7650,0
20250311,181000,211428710,7650,7650,7650,7650,0
20250311,180900,211428710,7650,7650,7650,7650,0
20250311,180800,211428710,7650,7650,7650,7650,0
20250311,180700,211428710,7650,7650,7650,7650,0
20250311,180600,211428710,7650,7650,7650,7650,0
20250311,180500,211428710,7650,7650,7650,7650,715
20250311,180400,211428710,7650,7650,7650,7650,0
20250311,180300,211428710,7650,7650,7650,7650,0
20250311,180200,211428710,7650,7650,7650,7650,0
20250311,180100,211428710,7650,7650,7650,7650,0
20250311,180000,211428710,7650,7650,7650,7650,0
20250311,175900,211428710,7650,7650,7650,7650,0
20250311,175800,211428710,7650,7650,7650,7650,0
20250311,175700,211428710,7650,7650,7650,7650,0
20250311,175600,211428710,7650,7650,7650,7650,0
20250311,175500,211428710,7650,7650,7650,7650,0
20250311,175400,211428710,7650,7650,7650,7650,0
20250311,175300,211428710,7650,7650,7650,7650,0
20250311,175200,211428710,7650,7650,7650,7650,0
20250311,175100,211428710,7650,7650,7650,7650,0
20250311,175000,211428710,7650,7650,7650,7650,0
20250311,174900,211428710,7650,7650,7650,7650,0
20250311,174800,211428710,7650,7650,7650,7650,0
20250311,174700,211428710,7650,7650,7650,7650,0
20250311,174600,211428710,7650,7650,7650,7650,0
20250311,174500,211428710,7650,7650,7650,7650,0
20250311,174400,211428710,7650,7650,7650,7650,0
20250311,174300,211428710,7650,7650,7650,7650,0
20250311,174200,211428710,7650,7650,7650,7650,0
20250311,174100,211428710,7650,7650,7650,7650,0
20250311,174000,211428710,7650,7650,7650,7650,0
20250311,173900,211428710,7650,7650,7650,7650,0
20250311,173800,211428710,7650,7650,7650,7650,0
20250311,173700,211428710,7650,7650,7650,7650,0
20250311,173600,211428710,7650,7650,7650,7650,0
20250311,173500,211428710,7650,7650,7650,7650,715
20250311,173400,211428710,7650,7650,7650,7650,0
20250311,173300,211428710,7650,7650,7650,7650,0
20250311,173200,211428710,7650,7650,7650,7650,0
20250311,173100,211428710,7650,7650,7650,7650,0
20250311,173000,211428710,7650,7650,7650,7650,0
20250311,172900,211428710,7650,7650,7650,7650,0
20250311,172800,211428710,7650,7650,7650,7650,0
20250311,172700,211428710,7650,7650,7650,7650,0
20250311,172600,211428710,7650,7650,7650,7650,0
20250311,172500,211428710,7650,7650,7650,7650,0
20250311,172400,211428710,7650,7650,7650,7650,0
20250311,172300,211428710,7650,7650,7650,7650,0
20250311,172200,211428710,7650,7650,7650,7650,0
20250311,172100,211428710,7650,7650,7650,7650,0
20250311,172000,211428710,7650,7650,7650,7650,0
20250311,171900,211428710,7650,7650,7650,7650,0
20250311,171800,211428710,7650,7650,7650,7650,0
20250311,171700,211428710,7650,7650,7650,7650,0
20250311,171600,211428710,7650,7650,7650,7650,0
20250311,171500,211428710,7650,7650,7650,7650,0
20250311,171400,211428710,7650,7650,7650,7650,0
20250311,171300,211428710,7650,7650,7650,7650,0
20250311,171200,211428710,7650,7650,7650,7650,0
20250311,171100,211428710,7650,7650,7650,7650,0
20250311,171000,211428710,7650,7650,7650,7650,0
20250311,170900,211428710,7650,7650,7650,7650,0
20250311,170800,211428710,7650,7650,7650,7650,0
20250311,170700,211428710,7650,7650,7650,7650,0
20250311,170600,211428710,7650,7650,7650,7650,0
20250311,170500,211428710,7650,7650,7650,7650,715
20250311,170400,211428710,7650,7650,7650,7650,0
20250311,170300,211428710,7650,7650,7650,7650,0
20250311,170200,211428710,7650,7650,7650,7650,0
20250311,170100,211428710,7650,7650,7650,7650,0
20250311,170000,211428710,7650,7650,7650,7650,0
20250311,165900,211428710,7650,7650,7650,7650,0
20250311,165800,211428710,7650,7650,7650,7650,0
20250311,165700,211428710,7650,7650,7650,7650,0
20250311,165600,211428710,7650,7650,7650,7650,0
20250311,165500,211428710,7650,7650,7650,7650,0
20250311,165400,211428710,7650,7650,7650,7650,0
20250311,165300,211428710,7650,7650,7650,7650,0
20250311,165200,211428710,7650,7650,7650,7650,0
20250311,165100,211428710,7650,7650,7650,7650,0
20250311,165000,211428710,7650,7650,7650,7650,0
20250311,164900,211428710,7650,7650,7650,7650,0
20250311,164800,211428710,7650,7650,7650,7650,0
20250311,164700,211428710,7650,7650,7650,7650,0
20250311,164600,211428710,7650,7650,7650,7650,0
20250311,164500,211428710,7650,7650,7650,7650,0
20250311,164400,211428710,7650,7650,7650,7650,0
20250311,164300,211428710,7650,7650,7650,7650,0
20250311,164200,211428710,7650,7650,7650,7650,0
20250311,164100,211428710,7650,7650,7650,7650,0
20250311,164000,211428710,7650,7650,7650,7650,0
20250311,163900,211428710,7650,7650,7650,7650,0
20250311,163800,211428710,7650,7650,7650,7650,0
20250311,163700,211428710,7650,7650,7650,7650,0
20250311,163600,211428710,7650,7650,7650,7650,0
20250311,163500,211428710,7650,7650,7650,7650,715
20250311,163400,211428710,7650,7650,7650,7650,0
20250311,163300,211428710,7650,7650,7650,7650,0
20250311,163200,211428710,7650,7650,7650,7650,0
20250311,163100,211428710,7650,7650,7650,7650,0
20250311,163000,211428710,7650,7650,7650,7650,0
20250311,162900,211428710,7650,7650,7650,7650,0
20250311,162800,211428710,7650,7650,7650,7650,0
20250311,162700,211428710,7650,7650,7650,7650,0
20250311,162600,211428710,7650,7650,7650,7650,0
20250311,162500,211428710,7650,7650,7650,7650,0
20250311,162400,211428710,7650,7650,7650,7650,0
20250311,162300,211428710,7650,7650,7650,7650,0
20250311,162200,211428710,7650,7650,7650,7650,0
20250311,162100,211428710,7650,7650,7650,7650,0
20250311,162000,211428710,7650,7650,7650,7650,0
20250311,161900,211428710,7650,7650,7650,7650,0
20250311,161800,211428710,7650,7650,7650,7650,0
20250311,161700,211428710,7650,7650,7650,7650,0
20250311,161600,211428710,7650,7650,7650,7650,0
20250311,161500,211428710,7650,7650,7650,7650,0
20250311,161400,211428710,7650,7650,7650,7650,0
20250311,161300,211428710,7650,7650,7650,7650,0
20250311,161200,211428710,7650,7650,7650,7650,0
20250311,161100,211428710,7650,7650,7650,7650,0
20250311,161000,211428710,7650,7650,7650,7650,0
20250311,160900,211428710,7650,7650,7650,7650,0
20250311,160800,211428710,7650,7650,7650,7650,0
20250311,160700,211428710,7650,7650,7650,7650,0
20250311,160600,211428710,7650,7650,7650,7650,0
20250311,160500,211428710,7650,7650,7650,7650,715
20250311,160400,211428710,7650,7650,7650,7650,0
20250311,160300,211428710,7650,7650,7650,7650,0
20250311,160200,211428710,7650,7650,7650,7650,0
20250311,160100,211428710,7650,7650,7650,7650,0
20250311,160000,211428710,7650,7650,7650,7650,0
20250311,155900,211428710,7650,7650,7650,7650,0
20250311,155800,211428710,7650,7650,7650,7650,0
20250311,155700,211428710,7650,7650,7650,7650,0
20250311,155600,211428710,7650,7650,7650,7650,0
20250311,155500,211428710,7650,7650,7650,7650,0
20250311,155400,211428710,7650,7650,7650,7650,0
20250311,155300,211428710,7650,7650,7650,7650,0
20250311,155200,211428710,7650,7650,7650,7650,0
20250311,155100,211428710,7650,7650,7650,7650,0
20250311,155000,211428710,7650,7650,7650,7650,0
20250311,154900,211428710,7650,7650,7650,7650,0
20250311,154800,211428710,7650,7650,7650,7650,0
20250311,154700,211428710,7650,7650,7650,7650,0
20250311,154600,211428710,7650,7650,7650,7650,0
20250311,154500,211428710,7650,7650,7650,7650,0
20250311,154400,211428710,7650,7650,7650,7650,0
20250311,154300,211428710,7650,7650,7650,7650,0
20250311,154200,211428710,7650,7650,7650,7650,0
20250311,154100,211428710,7650,7650,7650,7650,0
20250311,154000,211428710,7650,7650,7650,7650,0
20250311,153900,211428710,7650,7650,7650,7650,0
20250311,153800,211428710,7650,7650,7650,7650,0
20250311,153700,211428710,7650,7650,7650,7650,0
20250311,153600,211428710,7650,7650,7650,7650,0
20250311,153500,211428710,7650,7650,7650,7650,715
20250311,153400,211428710,7650,7650,7650,7650,0
20250311,153300,211428710,7650,7650,7650,7650,0
20250311,153200,211428710,7650,7650,7650,7650,0
20250311,153100,211428710,7650,7650,7650,7650,0
20250311,153000,211428710,7650,7650,7650,7650,715
20250311,152900,205958960,7710,7710,7710,7710,0
20250311,152800,205958960,7710,7710,7710,7710,0
20250311,152700,205958960,7710,7710,7710,7710,0
20250311,152600,205958960,7710,7710,7710,7710,0
20250311,152500,205958960,7710,7710,7710,7710,0
20250311,152400,205958960,7710,7710,7710,7710,0
20250311,152300,205958960,7710,7710,7710,7710,0
20250311,152200,205958960,7710,7710,7710,7710,0
20250311,152100,205958960,7710,7710,7710,7710,0
20250311,152000,205958960,7710,7710,7710,7710,0
20250311,151900,205958960,7710,7680,7710,7660,32
20250311,151800,205713330,7660,7660,7660,7660,5
20250311,151700,205675030,7650,7650,7650,7650,0
20250311,151600,205675030,7650,7650,7650,7650,0
20250311,151500,205675030,7650,7660,7660,7650,20
20250311,151400,205521990,7660,7660,7660,7660,2
20250311,151300,205506670,7660,7700,7700,7660,50
20250311,151200,205122540,7710,7710,7710,7700,24
20250311,151100,204937540,7720,7720,7720,7720,0
20250311,151000,204937540,7720,7720,7720,7720,0
20250311,150900,204937540,7720,7720,7720,7720,2
20250311,150800,204922100,7700,7700,7700,7700,100
20250311,150700,204152100,7700,7700,7700,7700,15
20250311,150600,204036600,7690,7690,7690,7690,0
20250311,150500,204036600,7690,7690,7690,7690,0
20250311,150400,204036600,7690,7690,7690,7690,0
20250311,150300,204036600,7690,7690,7690,7690,0
20250311,150200,204036600,7690,7690,7690,7690,0
20250311,150100,204036600,7690,7690,7690,7690,0
20250311,150000,204036600,7690,7690,7690,7690,76
20250311,145900,203452160,7690,7690,7690,7690,0
20250311,145800,203452160,7690,7690,7690,7690,0
20250311,145700,203452160,7690,7690,7690,7690,0
20250311,145600,203452160,7690,7690,7690,7690,0
20250311,145500,203452160,7690,7690,7690,7690,5
20250311,145400,203413710,7680,7690,7700,7680,1276
20250311,145300,193599830,7690,7690,7690,7690,0
20250311,145200,193599830,7690,7690,7690,7690,0
20250311,145100,193599830,7690,7690,7690,7690,20
20250311,145000,193446030,7690,7690,7690,7690,0
20250311,144900,193446030,7690,7690,7690,7690,20
20250311,144800,193292230,7700,7700,7700,7700,0
20250311,144700,193292230,7700,7700,7700,7700,0
20250311,144600,193292230,7700,7700,7700,7700,0
20250311,144500,193292230,7700,7700,7700,7700,0
20250311,144400,193292230,7700,7700,7700,7700,8
20250311,144300,193230630,7700,7700,7700,7700,137
20250311,144200,192175730,7700,7700,7700,7700,0
20250311,144100,192175730,7700,7700,7700,7700,230
20250311,144000,190404730,7710,7720,7720,7710,26
20250311,143900,190204230,7700,7700,7700,7700,0
20250311,143800,190204230,7700,7700,7700,7700,0
20250311,143700,190204230,7700,7700,7700,7700,0
20250311,143600,190204230,7700,7700,7700,7700,0
20250311,143500,190204230,7700,7690,7700,7690,34
20250311,143400,189942690,7690,7690,7690,7690,0
20250311,143300,189942690,7690,7690,7690,7690,0
20250311,143200,189942690,7690,7690,7690,7690,0
20250311,143100,189942690,7690,7690,7690,7690,0
20250311,143000,189942690,7690,7690,7690,7690,24
20250311,142900,189758130,7690,7690,7690,7690,0
20250311,142800,189758130,7690,7720,7720,7690,248
20250311,142700,187844050,7720,7720,7720,7720,0
20250311,142600,187844050,7720,7720,7720,7720,0
20250311,142500,187844050,7720,7720,7720,7720,0
20250311,142400,187844050,7720,7710,7720,7710,62
20250311,142300,187366000,7720,7690,7720,7690,3
20250311,142200,187342900,7690,7680,7690,7680,66
20250311,142100,186835980,7680,7680,7680,7680,0
20250311,142000,186835980,7680,7680,7680,7680,0
20250311,141900,186835980,7680,7680,7680,7680,0
20250311,141800,186835980,7680,7680,7680,7680,0
20250311,141700,186835980,7680,7680,7680,7680,34
20250311,141600,186574860,7690,7690,7690,7690,3
20250311,141500,186551790,7690,7690,7690,7690,5
20250311,141400,186513340,7670,7670,7670,7670,0
20250311,141300,186513340,7670,7670,7670,7670,0
20250311,141200,186513340,7670,7670,7670,7670,0
20250311,141100,186513340,7670,7670,7670,7670,0
20250311,141000,186513340,7670,7670,7670,7670,0
20250311,140900,186513340,7670,7690,7690,7670,172
20250311,140800,185193690,7690,7690,7690,7690,44
20250311,140700,184855330,7700,7700,7700,7700,30
20250311,140600,184624330,7700,7700,7700,7700,0
20250311,140500,184624330,7700,7700,7700,7700,15
20250311,140400,184508830,7700,7700,7700,7700,0
20250311,140300,184508830,7700,7700,7700,7700,0
20250311,140200,184508830,7700,7700,7700,7700,0
20250311,140100,184508830,7700,7700,7700,7700,0
20250311,140000,184508830,7700,7700,7700,7700,1
20250311,135900,184501130,7700,7700,7700,7700,0
20250311,135800,184501130,7700,7700,7700,7700,22
20250311,135700,184331730,7700,7700,7700,7700,10
20250311,135600,184254730,7700,7700,7700,7700,0
20250311,135500,184254730,7700,7700,7700,7700,0
20250311,135400,184254730,7700,7700,7700,7700,18
20250311,135300,184116130,7700,7700,7700,7700,0
20250311,135200,184116130,7700,7700,7700,7700,134
20250311,135100,183084330,7710,7710,7710,7710,0
20250311,135000,183084330,7710,7720,7720,7710,49
20250311,134900,182706430,7720,7720,7720,7720,4
20250311,134800,182675550,7720,7720,7720,7720,0
20250311,134700,182675550,7720,7720,7720,7720,0
20250311,134600,182675550,7720,7720,7720,7720,0
20250311,134500,182675550,7720,7720,7720,7720,0
20250311,134400,182675550,7720,7720,7720,7720,45
20250311,134300,182328150,7720,7720,7720,7720,1
20250311,134200,182320430,7760,7760,7760,7760,0
20250311,134100,182320430,7760,7760,7760,7760,0
20250311,134000,182320430,7760,7750,7760,7750,20
20250311,133900,182165330,7750,7750,7750,7750,1
20250311,133800,182157580,7750,7750,7750,7750,0
20250311,133700,182157580,7750,7750,7750,7750,0
20250311,133600,182157580,7750,7750,7750,7750,9
20250311,133500,182087830,7750,7750,7750,7750,677
20250311,133400,176841080,7750,7750,7750,7750,20
20250311,133300,176686080,7740,7740,7740,7740,60
20250311,133200,176221680,7700,7700,7700,7700,0
20250311,133100,176221680,7700,7700,7700,7700,0
20250311,133000,176221680,7700,7700,7700,7700,0
20250311,132900,176221680,7700,7700,7700,7700,0
20250311,132800,176221680,7700,7700,7700,7700,33
20250311,132700,175967580,7740,7740,7740,7740,89
20250311,132600,175278720,7740,7740,7740,7740,14
20250311,132500,175170360,7740,7740,7740,7740,20
20250311,132400,175015560,7740,7740,7740,7740,0
20250311,132300,175015560,7740,7740,7740,7740,0
20250311,132200,175015560,7740,7700,7740,7700,86
20250311,132100,174350960,7740,7740,7740,7710,310
20250311,132000,171956060,7710,7710,7710,7710,0
20250311,131900,171956060,7710,7710,7710,7710,1
20250311,131800,171948350,7710,7710,7710,7710,0
20250311,131700,171948350,7710,7710,7710,7710,0
20250311,131600,171948350,7710,7710,7710,7710,5
20250311,131500,171909800,7710,7710,7710,7710,0
20250311,131400,171909800,7710,7710,7710,7710,16
20250311,131300,171786440,7710,7710,7710,7710,107
20250311,131200,170961470,7740,7740,7740,7740,0
20250311,131100,170961470,7740,7740,7740,7740,0
20250311,131000,170961470,7740,7740,7740,7740,10
20250311,130900,170884070,7700,7700,7700,7700,0
20250311,130800,170884070,7700,7700,7700,7700,0
20250311,130700,170884070,7700,7700,7700,7700,7
20250311,130600,170830170,7700,7740,7740,7700,18
20250311,130500,170691170,7740,7700,7740,7700,39
20250311,130400,170390490,7710,7710,7710,7710,10
20250311,130300,170313390,7700,7700,7700,7700,216
20250311,130200,168650190,7700,7700,7700,7700,60
20250311,130100,168188190,7690,7680,7690,7680,510
20250311,130000,164268020,7640,7640,7640,7640,0
20250311,125900,164268020,7640,7640,7640,7640,0
20250311,125800,164268020,7640,7640,7640,7640,0
20250311,125700,164268020,7640,7640,7640,7640,0
20250311,125600,164268020,7640,7640,7640,7640,0
20250311,125500,164268020,7640,7640,7640,7640,0
20250311,125400,164268020,7640,7640,7640,7640,0
20250311,125300,164268020,7640,7640,7640,7640,60
20250311,125200,163809620,7700,7700,7700,7700,0
20250311,125100,163809620,7700,7700,7700,7700,0
20250311,125000,163809620,7700,7700,7700,7700,3
20250311,124900,163786520,7700,7700,7700,7700,0
20250311,124800,163786520,7700,7700,7700,7700,5
20250311,124700,163748020,7700,7680,7700,7680,517
20250311,124600,159775350,7690,7660,7690,7660,280
20250311,124500,157626770,7660,7660,7660,7660,10
20250311,124400,157550170,7620,7620,7620,7620,0
20250311,124300,157550170,7620,7620,7620,7620,0
20250311,124200,157550170,7620,7620,7620,7620,45
20250311,124100,157207270,7630,7630,7630,7630,29
20250311,124000,156986000,7630,7630,7630,7630,0
20250311,123900,156986000,7630,7630,7630,7630,0
20250311,123800,156986000,7630,7630,7630,7630,0
20250311,123700,156986000,7630,7630,7630,7630,194
20250311,123600,155505780,7580,7580,7580,7580,0
20250311,123500,155505780,7580,7580,7580,7580,0
20250311,123400,155505780,7580,7580,7580,7580,0
20250311,123300,155505780,7580,7580,7580,7580,1
20250311,123200,155498200,7570,7570,7570,7570,0
20250311,123100,155498200,7570,7570,7570,7570,0
20250311,123000,155498200,7570,7570,7570,7570,0
20250311,122900,155498200,7570,7570,7570,7570,0
20250311,122800,155498200,7570,7570,7570,7570,0
20250311,122700,155498200,7570,7570,7570,7570,0
20250311,122600,155498200,7570,7580,7580,7570,399
20250311,122500,152474670,7580,7630,7630,7570,341
20250311,122400,149881350,7650,7650,7650,7650,0
20250311,122300,149881350,7650,7650,7650,7650,0
20250311,122200,149881350,7650,7650,7650,7650,1
20250311,122100,149873700,7620,7620,7620,7620,0
20250311,122000,149873700,7620,7620,7620,7620,0
20250311,121900,149873700,7620,7620,7620,7620,1
20250311,121800,149866080,7620,7630,7630,7620,20
20250311,121700,149713510,7640,7640,7640,7640,50
20250311,121600,149331510,7640,7640,7640,7640,25
20250311,121500,149140510,7670,7670,7670,7670,0
20250311,121400,149140510,7670,7670,7670,7670,0
20250311,121300,149140510,7670,7670,7670,7670,100
20250311,121200,148373510,7650,7660,7660,7650,40
20250311,121100,148067410,7670,7670,7670,7670,389
20250311,121000,145083780,7670,7660,7670,7660,20
20250311,120900,144930480,7650,7640,7650,7640,22
20250311,120800,144762190,7630,7630,7630,7630,0
20250311,120700,144762190,7630,7630,7630,7630,0
20250311,120600,144762190,7630,7620,7630,7620,81
20250311,120500,144144170,7620,7620,7620,7620,0
20250311,120400,144144170,7620,7620,7620,7620,0
20250311,120300,144144170,7620,7620,7620,7620,24
20250311,120200,143961290,7600,7600,7600,7600,0
20250311,120100,143961290,7600,7600,7600,7600,0
20250311,120000,143961290,7600,7600,7600,7600,0
20250311,115900,143961290,7600,7600,7600,7600,0
20250311,115800,143961290,7600,7600,7600,7600,0
20250311,115700,143961290,7600,7600,7600,7600,0
20250311,115600,143961290,7600,7600,7600,7600,0
20250311,115500,143961290,7600,7600,7600,7600,0
20250311,115400,143961290,7600,7600,7600,7600,0
20250311,115300,143961290,7600,7600,7600,7600,0
20250311,115200,143961290,7600,7600,7600,7600,0
20250311,115100,143961290,7600,7600,7600,7600,41
20250311,115000,143649690,7590,7590,7590,7590,10
20250311,114900,143573790,7590,7590,7590,7590,5
20250311,114800,143535840,7590,7590,7590,7590,0
20250311,114700,143535840,7590,7590,7590,7590,37
20250311,114600,143255010,7600,7600,7600,7600,5
20250311,114500,143217010,7590,7590,7590,7590,0
20250311,114400,143217010,7590,7590,7590,7590,0
20250311,114300,143217010,7590,7590,7590,7590,0
20250311,114200,143217010,7590,7590,7590,7590,0
20250311,114100,143217010,7590,7600,7600,7590,27
20250311,114000,143011950,7600,7600,7600,7600,0
20250311,113900,143011950,7600,7600,7600,7600,0
20250311,113800,143011950,7600,7620,7620,7600,62
20250311,113700,142540090,7620,7620,7620,7620,5
20250311,113600,142501990,7620,7620,7620,7620,4
20250311,113500,142471510,7610,7610,7610,7610,0
20250311,113400,142471510,7610,7610,7610,7610,0
20250311,113300,142471510,7610,7610,7610,7610,0
20250311,113200,142471510,7610,7610,7610,7610,0
20250311,113100,142471510,7610,7610,7610,7610,0
20250311,113000,142471510,7610,7610,7610,7610,0
20250311,112900,142471510,7610,7610,7610,7610,0
20250311,112800,142471510,7610,7610,7610,7610,0
20250311,112700,142471510,7610,7610,7610,7610,0
20250311,112600,142471510,7610,7610,7610,7610,0
20250311,112500,142471510,7610,7610,7610,7610,0
20250311,112400,142471510,7610,7610,7610,7610,0
20250311,112300,142471510,7610,7590,7610,7590,374
20250311,112200,139627180,7580,7580,7580,7580,0
20250311,112100,139627180,7580,7580,7580,7580,0
20250311,112000,139627180,7580,7580,7580,7580,0
20250311,111900,139627180,7580,7580,7580,7580,137
20250311,111800,138588720,7540,7540,7540,7540,0
20250311,111700,138588720,7540,7540,7540,7540,0
20250311,111600,138588720,7540,7540,7540,7540,0
20250311,111500,138588720,7540,7540,7540,7540,0
20250311,111400,138588720,7540,7540,7540,7540,0
20250311,111300,138588720,7540,7540,7540,7540,0
20250311,111200,138588720,7540,7540,7540,7540,0
20250311,111100,138588720,7540,7540,7540,7540,0
20250311,111000,138588720,7540,7540,7540,7540,33
20250311,110900,138339900,7540,7540,7540,7540,0
20250311,110800,138339900,7540,7540,7540,7540,0
20250311,110700,138339900,7540,7540,7540,7540,0
20250311,110600,138339900,7540,7540,7540,7540,27
20250311,110500,138136320,7540,7540,7540,7540,19
20250311,110400,137993060,7540,7540,7540,7540,0
20250311,110300,137993060,7540,7540,7540,7540,0
20250311,110200,137993060,7540,7540,7540,7540,13
20250311,110100,137895040,7540,7540,7540,7540,0
20250311,110000,137895040,7540,7540,7540,7540,32
20250311,105900,137653760,7540,7540,7540,7540,1
20250311,105800,137646220,7540,7540,7540,7540,10
20250311,105700,137570820,7540,7540,7540,7540,0
20250311,105600,137570820,7540,7540,7540,7540,0
20250311,105500,137570820,7540,7540,7540,7540,0
20250311,105400,137570820,7540,7540,7540,7540,43
20250311,105300,137246600,7540,7540,7540,7540,0
20250311,105200,137246600,7540,7540,7540,7540,0
20250311,105100,137246600,7540,7540,7540,7540,0
20250311,105000,137246600,7540,7540,7540,7540,2
20250311,104900,137231520,7540,7540,7540,7540,0
20250311,104800,137231520,7540,7540,7540,7540,0
20250311,104700,137231520,7540,7540,7540,7540,3
20250311,104600,137208900,7540,7540,7540,7540,0
20250311,104500,137208900,7540,7540,7540,7540,0
20250311,104400,137208900,7540,7540,7540,7540,30
20250311,104300,136982700,7540,7540,7540,7540,0
20250311,104200,136982700,7540,7540,7540,7540,18
20250311,104100,136846980,7500,7500,7500,7500,0
20250311,104000,136846980,7500,7500,7500,7500,0
20250311,103900,136846980,7500,7500,7500,7500,20
20250311,103800,136696980,7500,7500,7500,7500,40
20250311,103700,136396980,7500,7520,7520,7500,1088
20250311,103600,128234840,7540,7540,7540,7540,0
20250311,103500,128234840,7540,7540,7540,7540,0
20250311,103400,128234840,7540,7540,7540,7540,0
20250311,103300,128234840,7540,7510,7540,7500,277
20250311,103200,126148940,7510,7510,7510,7510,0
20250311,103100,126148940,7510,7540,7540,7500,2147
20250311,103000,110034720,7540,7540,7540,7540,8
20250311,102900,109974400,7540,7540,7540,7540,0
20250311,102800,109974400,7540,7540,7540,7540,9
20250311,102700,109906540,7540,7540,7540,7540,1
20250311,102600,109899000,7540,7540,7540,7540,12
20250311,102500,109808520,7540,7540,7540,7540,0
20250311,102400,109808520,7540,7520,7540,7520,18
20250311,102300,109673100,7520,7520,7520,7520,0
20250311,102200,109673100,7520,7520,7520,7520,40
20250311,102100,109372300,7520,7520,7520,7520,0
20250311,102000,109372300,7520,7520,7520,7520,0
20250311,101900,109372300,7520,7520,7520,7520,0
20250311,101800,109372300,7520,7520,7520,7520,28
20250311,101700,109161740,7520,7530,7530,7520,20
20250311,101600,109011260,7540,7510,7540,7510,71
20250311,101500,108478020,7510,7510,7510,7510,0
20250311,101400,108478020,7510,7510,7510,7510,0
20250311,101300,108478020,7510,7510,7510,7510,238
20250311,101200,106690640,7510,7510,7510,7510,313
20250311,101100,104340010,7520,7540,7540,7520,1964
20250311,101000,89569690,7540,7550,7550,7540,19
20250311,100900,89426310,7530,7530,7530,7530,0
20250311,100800,89426310,7530,7530,7530,7530,0
20250311,100700,89426310,7530,7530,7530,7530,31
20250311,100600,89192880,7530,7540,7540,7530,548
20250311,100500,85065830,7540,7540,7540,7540,0
20250311,100400,85065830,7540,7540,7540,7540,69
20250311,100300,84545570,7540,7560,7560,7540,166
20250311,100200,83292560,7600,7560,7600,7560,110
20250311,100100,82460920,7570,7585,7585,7570,13
20250311,100000,82362495,7610,7610,7610,7610,47
20250311,095900,82004825,7620,7620,7620,7620,0
20250311,095800,82004825,7620,7620,7620,7620,10
20250311,095700,81928625,7550,7550,7550,7550,0
20250311,095600,81928625,7550,7590,7590,7550,1560
20250311,095500,70135475,7630,7630,7630,7630,9
20250311,095400,70066805,7640,7640,7640,7640,0
20250311,095300,70066805,7640,7640,7640,7640,5
20250311,095200,70028605,7640,7640,7640,7640,10
20250311,095100,69952205,7580,7610,7640,7580,670
20250311,095000,64860435,7640,7640,7640,7640,0
20250311,094900,64860435,7640,7640,7640,7640,10
20250311,094800,64784035,7620,7620,7620,7620,65
20250311,094700,64288735,7620,7620,7620,7620,0
20250311,094600,64288735,7620,7620,7620,7620,114
20250311,094500,63420055,7620,7620,7620,7620,14
20250311,094400,63313375,7620,7620,7620,7620,3
20250311,094300,63290515,7620,7620,7620,7620,0
20250311,094200,63290515,7620,7620,7620,7620,1
20250311,094100,63282895,7580,7580,7580,7580,0
20250311,094000,63282895,7580,7590,7590,7580,42
20250311,093900,62964445,7620,7620,7620,7620,5
20250311,093800,62926345,7600,7620,7620,7600,303
20250311,093700,60617545,7600,7600,7600,7600,90
20250311,093600,59933545,7600,7600,7600,7600,0
20250311,093500,59933545,7600,7600,7600,7600,0
20250311,093400,59933545,7600,7600,7600,7600,94
20250311,093300,59219145,7600,7600,7600,7600,3
20250311,093200,59196345,7600,7600,7600,7600,5
20250311,093100,59158345,7600,7610,7610,7600,5
20250311,093000,59120335,7610,7610,7610,7610,203
20250311,092900,57575505,7580,7580,7580,7580,80
20250311,092800,56969105,7570,7570,7570,7570,150
20250311,092700,55833605,7580,7590,7590,7580,183
20250311,092600,54446365,7580,7590,7590,7580,51
20250311,092500,54059285,7590,7620,7640,7590,108
20250311,092400,53237525,7590,7590,7590,7590,182
20250311,092300,51856145,7590,7590,7590,7590,0
20250311,092200,51856145,7590,7580,7590,7580,582
20250311,092100,47440015,7570,7570,7570,7570,10
20250311,092000,47364315,7580,7590,7590,7580,35
20250311,091900,47098965,7580,7580,7580,7580,0
20250311,091800,47098965,7580,7580,7580,7580,0
20250311,091700,47098965,7580,7600,7600,7580,332
20250311,091600,44576235,7640,7630,7640,7630,100
20250311,091500,43812795,7570,7580,7640,7570,482
20250311,091400,40158965,7580,7600,7600,7580,283
20250311,091300,38009115,7650,7650,7650,7650,0
20250311,091200,38009115,7650,7620,7650,7610,81
20250311,091100,37390405,7620,7720,7720,7610,169
20250311,091000,36103745,7600,7740,7740,7600,367
20250311,090900,33310655,7630,7750,7750,7630,345
20250311,090800,30654305,7660,7660,7660,7660,131
20250311,090700,29650845,7760,7630,7760,7630,166
20250311,090600,28380365,7660,7690,7700,7640,297
20250311,090500,26099095,7800,7690,7800,7690,1010
20250311,090400,18223235,7690,7620,7690,7615,582
20250311,090300,13788330,7685,7585,7685,7585,304
20250311,090200,11468680,7610,7610,7610,7610,68
20250311,090100,10951200,7610,7630,7640,7560,85
20250311,090000,10303120,7580,7440,7800,7440,1378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210500 211428710 7650 7650 7650 7650 715
3 20250311 210400 211428710 7650 7650 7650 7650 0
4 20250311 210300 211428710 7650 7650 7650 7650 0
5 20250311 210200 211428710 7650 7650 7650 7650 0
6 20250311 210100 211428710 7650 7650 7650 7650 0
7 20250311 210000 211428710 7650 7650 7650 7650 0
8 20250311 205900 211428710 7650 7650 7650 7650 0
9 20250311 205800 211428710 7650 7650 7650 7650 0
10 20250311 205700 211428710 7650 7650 7650 7650 0
11 20250311 205600 211428710 7650 7650 7650 7650 0
12 20250311 205500 211428710 7650 7650 7650 7650 0
13 20250311 205400 211428710 7650 7650 7650 7650 0
14 20250311 205300 211428710 7650 7650 7650 7650 0
15 20250311 205200 211428710 7650 7650 7650 7650 0
16 20250311 205100 211428710 7650 7650 7650 7650 0
17 20250311 205000 211428710 7650 7650 7650 7650 0
18 20250311 204900 211428710 7650 7650 7650 7650 0
19 20250311 204800 211428710 7650 7650 7650 7650 0
20 20250311 204700 211428710 7650 7650 7650 7650 0
21 20250311 204600 211428710 7650 7650 7650 7650 0
22 20250311 204500 211428710 7650 7650 7650 7650 0
23 20250311 204400 211428710 7650 7650 7650 7650 0
24 20250311 204300 211428710 7650 7650 7650 7650 0
25 20250311 204200 211428710 7650 7650 7650 7650 0
26 20250311 204100 211428710 7650 7650 7650 7650 0
27 20250311 204000 211428710 7650 7650 7650 7650 0
28 20250311 203900 211428710 7650 7650 7650 7650 0
29 20250311 203800 211428710 7650 7650 7650 7650 0
30 20250311 203700 211428710 7650 7650 7650 7650 0
31 20250311 203600 211428710 7650 7650 7650 7650 0
32 20250311 203500 211428710 7650 7650 7650 7650 715
33 20250311 203400 211428710 7650 7650 7650 7650 0
34 20250311 203300 211428710 7650 7650 7650 7650 0
35 20250311 203200 211428710 7650 7650 7650 7650 0
36 20250311 203100 211428710 7650 7650 7650 7650 0
37 20250311 203000 211428710 7650 7650 7650 7650 0
38 20250311 202900 211428710 7650 7650 7650 7650 0
39 20250311 202800 211428710 7650 7650 7650 7650 0
40 20250311 202700 211428710 7650 7650 7650 7650 0
41 20250311 202600 211428710 7650 7650 7650 7650 0
42 20250311 202500 211428710 7650 7650 7650 7650 0
43 20250311 202400 211428710 7650 7650 7650 7650 0
44 20250311 202300 211428710 7650 7650 7650 7650 0
45 20250311 202200 211428710 7650 7650 7650 7650 0
46 20250311 202100 211428710 7650 7650 7650 7650 0
47 20250311 202000 211428710 7650 7650 7650 7650 0
48 20250311 201900 211428710 7650 7650 7650 7650 0
49 20250311 201800 211428710 7650 7650 7650 7650 0
50 20250311 201700 211428710 7650 7650 7650 7650 0
51 20250311 201600 211428710 7650 7650 7650 7650 0
52 20250311 201500 211428710 7650 7650 7650 7650 0
53 20250311 201400 211428710 7650 7650 7650 7650 0
54 20250311 201300 211428710 7650 7650 7650 7650 0
55 20250311 201200 211428710 7650 7650 7650 7650 0
56 20250311 201100 211428710 7650 7650 7650 7650 0
57 20250311 201000 211428710 7650 7650 7650 7650 0
58 20250311 200900 211428710 7650 7650 7650 7650 0
59 20250311 200800 211428710 7650 7650 7650 7650 0
60 20250311 200700 211428710 7650 7650 7650 7650 0
61 20250311 200600 211428710 7650 7650 7650 7650 0
62 20250311 200500 211428710 7650 7650 7650 7650 715
63 20250311 200400 211428710 7650 7650 7650 7650 0
64 20250311 200300 211428710 7650 7650 7650 7650 0
65 20250311 200200 211428710 7650 7650 7650 7650 0
66 20250311 200100 211428710 7650 7650 7650 7650 0
67 20250311 200000 211428710 7650 7650 7650 7650 0
68 20250311 195900 211428710 7650 7650 7650 7650 0
69 20250311 195800 211428710 7650 7650 7650 7650 0
70 20250311 195700 211428710 7650 7650 7650 7650 0
71 20250311 195600 211428710 7650 7650 7650 7650 0
72 20250311 195500 211428710 7650 7650 7650 7650 0
73 20250311 195400 211428710 7650 7650 7650 7650 0
74 20250311 195300 211428710 7650 7650 7650 7650 0
75 20250311 195200 211428710 7650 7650 7650 7650 0
76 20250311 195100 211428710 7650 7650 7650 7650 0
77 20250311 195000 211428710 7650 7650 7650 7650 0
78 20250311 194900 211428710 7650 7650 7650 7650 0
79 20250311 194800 211428710 7650 7650 7650 7650 0
80 20250311 194700 211428710 7650 7650 7650 7650 0
81 20250311 194600 211428710 7650 7650 7650 7650 0
82 20250311 194500 211428710 7650 7650 7650 7650 0
83 20250311 194400 211428710 7650 7650 7650 7650 0
84 20250311 194300 211428710 7650 7650 7650 7650 0
85 20250311 194200 211428710 7650 7650 7650 7650 0
86 20250311 194100 211428710 7650 7650 7650 7650 0
87 20250311 194000 211428710 7650 7650 7650 7650 0
88 20250311 193900 211428710 7650 7650 7650 7650 0
89 20250311 193800 211428710 7650 7650 7650 7650 0
90 20250311 193700 211428710 7650 7650 7650 7650 0
91 20250311 193600 211428710 7650 7650 7650 7650 0
92 20250311 193500 211428710 7650 7650 7650 7650 715
93 20250311 193400 211428710 7650 7650 7650 7650 0
94 20250311 193300 211428710 7650 7650 7650 7650 0
95 20250311 193200 211428710 7650 7650 7650 7650 0
96 20250311 193100 211428710 7650 7650 7650 7650 0
97 20250311 193000 211428710 7650 7650 7650 7650 0
98 20250311 192900 211428710 7650 7650 7650 7650 0
99 20250311 192800 211428710 7650 7650 7650 7650 0
100 20250311 192700 211428710 7650 7650 7650 7650 0
101 20250311 192600 211428710 7650 7650 7650 7650 0
102 20250311 192500 211428710 7650 7650 7650 7650 0
103 20250311 192400 211428710 7650 7650 7650 7650 0
104 20250311 192300 211428710 7650 7650 7650 7650 0
105 20250311 192200 211428710 7650 7650 7650 7650 0
106 20250311 192100 211428710 7650 7650 7650 7650 0
107 20250311 192000 211428710 7650 7650 7650 7650 0
108 20250311 191900 211428710 7650 7650 7650 7650 0
109 20250311 191800 211428710 7650 7650 7650 7650 0
110 20250311 191700 211428710 7650 7650 7650 7650 0
111 20250311 191600 211428710 7650 7650 7650 7650 0
112 20250311 191500 211428710 7650 7650 7650 7650 0
113 20250311 191400 211428710 7650 7650 7650 7650 0
114 20250311 191300 211428710 7650 7650 7650 7650 0
115 20250311 191200 211428710 7650 7650 7650 7650 0
116 20250311 191100 211428710 7650 7650 7650 7650 0
117 20250311 191000 211428710 7650 7650 7650 7650 0
118 20250311 190900 211428710 7650 7650 7650 7650 0
119 20250311 190800 211428710 7650 7650 7650 7650 0
120 20250311 190700 211428710 7650 7650 7650 7650 0
121 20250311 190600 211428710 7650 7650 7650 7650 0
122 20250311 190500 211428710 7650 7650 7650 7650 715
123 20250311 190400 211428710 7650 7650 7650 7650 0
124 20250311 190300 211428710 7650 7650 7650 7650 0
125 20250311 190200 211428710 7650 7650 7650 7650 0
126 20250311 190100 211428710 7650 7650 7650 7650 0
127 20250311 190000 211428710 7650 7650 7650 7650 0
128 20250311 185900 211428710 7650 7650 7650 7650 0
129 20250311 185800 211428710 7650 7650 7650 7650 0
130 20250311 185700 211428710 7650 7650 7650 7650 0
131 20250311 185600 211428710 7650 7650 7650 7650 0
132 20250311 185500 211428710 7650 7650 7650 7650 0
133 20250311 185400 211428710 7650 7650 7650 7650 0
134 20250311 185300 211428710 7650 7650 7650 7650 0
135 20250311 185200 211428710 7650 7650 7650 7650 0
136 20250311 185100 211428710 7650 7650 7650 7650 0
137 20250311 185000 211428710 7650 7650 7650 7650 0
138 20250311 184900 211428710 7650 7650 7650 7650 0
139 20250311 184800 211428710 7650 7650 7650 7650 0
140 20250311 184700 211428710 7650 7650 7650 7650 0
141 20250311 184600 211428710 7650 7650 7650 7650 0
142 20250311 184500 211428710 7650 7650 7650 7650 0
143 20250311 184400 211428710 7650 7650 7650 7650 0
144 20250311 184300 211428710 7650 7650 7650 7650 0
145 20250311 184200 211428710 7650 7650 7650 7650 0
146 20250311 184100 211428710 7650 7650 7650 7650 0
147 20250311 184000 211428710 7650 7650 7650 7650 0
148 20250311 183900 211428710 7650 7650 7650 7650 0
149 20250311 183800 211428710 7650 7650 7650 7650 0
150 20250311 183700 211428710 7650 7650 7650 7650 0
151 20250311 183600 211428710 7650 7650 7650 7650 0
152 20250311 183500 211428710 7650 7650 7650 7650 715
153 20250311 183400 211428710 7650 7650 7650 7650 0
154 20250311 183300 211428710 7650 7650 7650 7650 0
155 20250311 183200 211428710 7650 7650 7650 7650 0
156 20250311 183100 211428710 7650 7650 7650 7650 0
157 20250311 183000 211428710 7650 7650 7650 7650 0
158 20250311 182900 211428710 7650 7650 7650 7650 0
159 20250311 182800 211428710 7650 7650 7650 7650 0
160 20250311 182700 211428710 7650 7650 7650 7650 0
161 20250311 182600 211428710 7650 7650 7650 7650 0
162 20250311 182500 211428710 7650 7650 7650 7650 0
163 20250311 182400 211428710 7650 7650 7650 7650 0
164 20250311 182300 211428710 7650 7650 7650 7650 0
165 20250311 182200 211428710 7650 7650 7650 7650 0
166 20250311 182100 211428710 7650 7650 7650 7650 0
167 20250311 182000 211428710 7650 7650 7650 7650 0
168 20250311 181900 211428710 7650 7650 7650 7650 0
169 20250311 181800 211428710 7650 7650 7650 7650 0
170 20250311 181700 211428710 7650 7650 7650 7650 0
171 20250311 181600 211428710 7650 7650 7650 7650 0
172 20250311 181500 211428710 7650 7650 7650 7650 0
173 20250311 181400 211428710 7650 7650 7650 7650 0
174 20250311 181300 211428710 7650 7650 7650 7650 0
175 20250311 181200 211428710 7650 7650 7650 7650 0
176 20250311 181100 211428710 7650 7650 7650 7650 0
177 20250311 181000 211428710 7650 7650 7650 7650 0
178 20250311 180900 211428710 7650 7650 7650 7650 0
179 20250311 180800 211428710 7650 7650 7650 7650 0
180 20250311 180700 211428710 7650 7650 7650 7650 0
181 20250311 180600 211428710 7650 7650 7650 7650 0
182 20250311 180500 211428710 7650 7650 7650 7650 715
183 20250311 180400 211428710 7650 7650 7650 7650 0
184 20250311 180300 211428710 7650 7650 7650 7650 0
185 20250311 180200 211428710 7650 7650 7650 7650 0
186 20250311 180100 211428710 7650 7650 7650 7650 0
187 20250311 180000 211428710 7650 7650 7650 7650 0
188 20250311 175900 211428710 7650 7650 7650 7650 0
189 20250311 175800 211428710 7650 7650 7650 7650 0
190 20250311 175700 211428710 7650 7650 7650 7650 0
191 20250311 175600 211428710 7650 7650 7650 7650 0
192 20250311 175500 211428710 7650 7650 7650 7650 0
193 20250311 175400 211428710 7650 7650 7650 7650 0
194 20250311 175300 211428710 7650 7650 7650 7650 0
195 20250311 175200 211428710 7650 7650 7650 7650 0
196 20250311 175100 211428710 7650 7650 7650 7650 0
197 20250311 175000 211428710 7650 7650 7650 7650 0
198 20250311 174900 211428710 7650 7650 7650 7650 0
199 20250311 174800 211428710 7650 7650 7650 7650 0
200 20250311 174700 211428710 7650 7650 7650 7650 0
201 20250311 174600 211428710 7650 7650 7650 7650 0
202 20250311 174500 211428710 7650 7650 7650 7650 0
203 20250311 174400 211428710 7650 7650 7650 7650 0
204 20250311 174300 211428710 7650 7650 7650 7650 0
205 20250311 174200 211428710 7650 7650 7650 7650 0
206 20250311 174100 211428710 7650 7650 7650 7650 0
207 20250311 174000 211428710 7650 7650 7650 7650 0
208 20250311 173900 211428710 7650 7650 7650 7650 0
209 20250311 173800 211428710 7650 7650 7650 7650 0
210 20250311 173700 211428710 7650 7650 7650 7650 0
211 20250311 173600 211428710 7650 7650 7650 7650 0
212 20250311 173500 211428710 7650 7650 7650 7650 715
213 20250311 173400 211428710 7650 7650 7650 7650 0
214 20250311 173300 211428710 7650 7650 7650 7650 0
215 20250311 173200 211428710 7650 7650 7650 7650 0
216 20250311 173100 211428710 7650 7650 7650 7650 0
217 20250311 173000 211428710 7650 7650 7650 7650 0
218 20250311 172900 211428710 7650 7650 7650 7650 0
219 20250311 172800 211428710 7650 7650 7650 7650 0
220 20250311 172700 211428710 7650 7650 7650 7650 0
221 20250311 172600 211428710 7650 7650 7650 7650 0
222 20250311 172500 211428710 7650 7650 7650 7650 0
223 20250311 172400 211428710 7650 7650 7650 7650 0
224 20250311 172300 211428710 7650 7650 7650 7650 0
225 20250311 172200 211428710 7650 7650 7650 7650 0
226 20250311 172100 211428710 7650 7650 7650 7650 0
227 20250311 172000 211428710 7650 7650 7650 7650 0
228 20250311 171900 211428710 7650 7650 7650 7650 0
229 20250311 171800 211428710 7650 7650 7650 7650 0
230 20250311 171700 211428710 7650 7650 7650 7650 0
231 20250311 171600 211428710 7650 7650 7650 7650 0
232 20250311 171500 211428710 7650 7650 7650 7650 0
233 20250311 171400 211428710 7650 7650 7650 7650 0
234 20250311 171300 211428710 7650 7650 7650 7650 0
235 20250311 171200 211428710 7650 7650 7650 7650 0
236 20250311 171100 211428710 7650 7650 7650 7650 0
237 20250311 171000 211428710 7650 7650 7650 7650 0
238 20250311 170900 211428710 7650 7650 7650 7650 0
239 20250311 170800 211428710 7650 7650 7650 7650 0
240 20250311 170700 211428710 7650 7650 7650 7650 0
241 20250311 170600 211428710 7650 7650 7650 7650 0
242 20250311 170500 211428710 7650 7650 7650 7650 715
243 20250311 170400 211428710 7650 7650 7650 7650 0
244 20250311 170300 211428710 7650 7650 7650 7650 0
245 20250311 170200 211428710 7650 7650 7650 7650 0
246 20250311 170100 211428710 7650 7650 7650 7650 0
247 20250311 170000 211428710 7650 7650 7650 7650 0
248 20250311 165900 211428710 7650 7650 7650 7650 0
249 20250311 165800 211428710 7650 7650 7650 7650 0
250 20250311 165700 211428710 7650 7650 7650 7650 0
251 20250311 165600 211428710 7650 7650 7650 7650 0
252 20250311 165500 211428710 7650 7650 7650 7650 0
253 20250311 165400 211428710 7650 7650 7650 7650 0
254 20250311 165300 211428710 7650 7650 7650 7650 0
255 20250311 165200 211428710 7650 7650 7650 7650 0
256 20250311 165100 211428710 7650 7650 7650 7650 0
257 20250311 165000 211428710 7650 7650 7650 7650 0
258 20250311 164900 211428710 7650 7650 7650 7650 0
259 20250311 164800 211428710 7650 7650 7650 7650 0
260 20250311 164700 211428710 7650 7650 7650 7650 0
261 20250311 164600 211428710 7650 7650 7650 7650 0
262 20250311 164500 211428710 7650 7650 7650 7650 0
263 20250311 164400 211428710 7650 7650 7650 7650 0
264 20250311 164300 211428710 7650 7650 7650 7650 0
265 20250311 164200 211428710 7650 7650 7650 7650 0
266 20250311 164100 211428710 7650 7650 7650 7650 0
267 20250311 164000 211428710 7650 7650 7650 7650 0
268 20250311 163900 211428710 7650 7650 7650 7650 0
269 20250311 163800 211428710 7650 7650 7650 7650 0
270 20250311 163700 211428710 7650 7650 7650 7650 0
271 20250311 163600 211428710 7650 7650 7650 7650 0
272 20250311 163500 211428710 7650 7650 7650 7650 715
273 20250311 163400 211428710 7650 7650 7650 7650 0
274 20250311 163300 211428710 7650 7650 7650 7650 0
275 20250311 163200 211428710 7650 7650 7650 7650 0
276 20250311 163100 211428710 7650 7650 7650 7650 0
277 20250311 163000 211428710 7650 7650 7650 7650 0
278 20250311 162900 211428710 7650 7650 7650 7650 0
279 20250311 162800 211428710 7650 7650 7650 7650 0
280 20250311 162700 211428710 7650 7650 7650 7650 0
281 20250311 162600 211428710 7650 7650 7650 7650 0
282 20250311 162500 211428710 7650 7650 7650 7650 0
283 20250311 162400 211428710 7650 7650 7650 7650 0
284 20250311 162300 211428710 7650 7650 7650 7650 0
285 20250311 162200 211428710 7650 7650 7650 7650 0
286 20250311 162100 211428710 7650 7650 7650 7650 0
287 20250311 162000 211428710 7650 7650 7650 7650 0
288 20250311 161900 211428710 7650 7650 7650 7650 0
289 20250311 161800 211428710 7650 7650 7650 7650 0
290 20250311 161700 211428710 7650 7650 7650 7650 0
291 20250311 161600 211428710 7650 7650 7650 7650 0
292 20250311 161500 211428710 7650 7650 7650 7650 0
293 20250311 161400 211428710 7650 7650 7650 7650 0
294 20250311 161300 211428710 7650 7650 7650 7650 0
295 20250311 161200 211428710 7650 7650 7650 7650 0
296 20250311 161100 211428710 7650 7650 7650 7650 0
297 20250311 161000 211428710 7650 7650 7650 7650 0
298 20250311 160900 211428710 7650 7650 7650 7650 0
299 20250311 160800 211428710 7650 7650 7650 7650 0
300 20250311 160700 211428710 7650 7650 7650 7650 0
301 20250311 160600 211428710 7650 7650 7650 7650 0
302 20250311 160500 211428710 7650 7650 7650 7650 715
303 20250311 160400 211428710 7650 7650 7650 7650 0
304 20250311 160300 211428710 7650 7650 7650 7650 0
305 20250311 160200 211428710 7650 7650 7650 7650 0
306 20250311 160100 211428710 7650 7650 7650 7650 0
307 20250311 160000 211428710 7650 7650 7650 7650 0
308 20250311 155900 211428710 7650 7650 7650 7650 0
309 20250311 155800 211428710 7650 7650 7650 7650 0
310 20250311 155700 211428710 7650 7650 7650 7650 0
311 20250311 155600 211428710 7650 7650 7650 7650 0
312 20250311 155500 211428710 7650 7650 7650 7650 0
313 20250311 155400 211428710 7650 7650 7650 7650 0
314 20250311 155300 211428710 7650 7650 7650 7650 0
315 20250311 155200 211428710 7650 7650 7650 7650 0
316 20250311 155100 211428710 7650 7650 7650 7650 0
317 20250311 155000 211428710 7650 7650 7650 7650 0
318 20250311 154900 211428710 7650 7650 7650 7650 0
319 20250311 154800 211428710 7650 7650 7650 7650 0
320 20250311 154700 211428710 7650 7650 7650 7650 0
321 20250311 154600 211428710 7650 7650 7650 7650 0
322 20250311 154500 211428710 7650 7650 7650 7650 0
323 20250311 154400 211428710 7650 7650 7650 7650 0
324 20250311 154300 211428710 7650 7650 7650 7650 0
325 20250311 154200 211428710 7650 7650 7650 7650 0
326 20250311 154100 211428710 7650 7650 7650 7650 0
327 20250311 154000 211428710 7650 7650 7650 7650 0
328 20250311 153900 211428710 7650 7650 7650 7650 0
329 20250311 153800 211428710 7650 7650 7650 7650 0
330 20250311 153700 211428710 7650 7650 7650 7650 0
331 20250311 153600 211428710 7650 7650 7650 7650 0
332 20250311 153500 211428710 7650 7650 7650 7650 715
333 20250311 153400 211428710 7650 7650 7650 7650 0
334 20250311 153300 211428710 7650 7650 7650 7650 0
335 20250311 153200 211428710 7650 7650 7650 7650 0
336 20250311 153100 211428710 7650 7650 7650 7650 0
337 20250311 153000 211428710 7650 7650 7650 7650 715
338 20250311 152900 205958960 7710 7710 7710 7710 0
339 20250311 152800 205958960 7710 7710 7710 7710 0
340 20250311 152700 205958960 7710 7710 7710 7710 0
341 20250311 152600 205958960 7710 7710 7710 7710 0
342 20250311 152500 205958960 7710 7710 7710 7710 0
343 20250311 152400 205958960 7710 7710 7710 7710 0
344 20250311 152300 205958960 7710 7710 7710 7710 0
345 20250311 152200 205958960 7710 7710 7710 7710 0
346 20250311 152100 205958960 7710 7710 7710 7710 0
347 20250311 152000 205958960 7710 7710 7710 7710 0
348 20250311 151900 205958960 7710 7680 7710 7660 32
349 20250311 151800 205713330 7660 7660 7660 7660 5
350 20250311 151700 205675030 7650 7650 7650 7650 0
351 20250311 151600 205675030 7650 7650 7650 7650 0
352 20250311 151500 205675030 7650 7660 7660 7650 20
353 20250311 151400 205521990 7660 7660 7660 7660 2
354 20250311 151300 205506670 7660 7700 7700 7660 50
355 20250311 151200 205122540 7710 7710 7710 7700 24
356 20250311 151100 204937540 7720 7720 7720 7720 0
357 20250311 151000 204937540 7720 7720 7720 7720 0
358 20250311 150900 204937540 7720 7720 7720 7720 2
359 20250311 150800 204922100 7700 7700 7700 7700 100
360 20250311 150700 204152100 7700 7700 7700 7700 15
361 20250311 150600 204036600 7690 7690 7690 7690 0
362 20250311 150500 204036600 7690 7690 7690 7690 0
363 20250311 150400 204036600 7690 7690 7690 7690 0
364 20250311 150300 204036600 7690 7690 7690 7690 0
365 20250311 150200 204036600 7690 7690 7690 7690 0
366 20250311 150100 204036600 7690 7690 7690 7690 0
367 20250311 150000 204036600 7690 7690 7690 7690 76
368 20250311 145900 203452160 7690 7690 7690 7690 0
369 20250311 145800 203452160 7690 7690 7690 7690 0
370 20250311 145700 203452160 7690 7690 7690 7690 0
371 20250311 145600 203452160 7690 7690 7690 7690 0
372 20250311 145500 203452160 7690 7690 7690 7690 5
373 20250311 145400 203413710 7680 7690 7700 7680 1276
374 20250311 145300 193599830 7690 7690 7690 7690 0
375 20250311 145200 193599830 7690 7690 7690 7690 0
376 20250311 145100 193599830 7690 7690 7690 7690 20
377 20250311 145000 193446030 7690 7690 7690 7690 0
378 20250311 144900 193446030 7690 7690 7690 7690 20
379 20250311 144800 193292230 7700 7700 7700 7700 0
380 20250311 144700 193292230 7700 7700 7700 7700 0
381 20250311 144600 193292230 7700 7700 7700 7700 0
382 20250311 144500 193292230 7700 7700 7700 7700 0
383 20250311 144400 193292230 7700 7700 7700 7700 8
384 20250311 144300 193230630 7700 7700 7700 7700 137
385 20250311 144200 192175730 7700 7700 7700 7700 0
386 20250311 144100 192175730 7700 7700 7700 7700 230
387 20250311 144000 190404730 7710 7720 7720 7710 26
388 20250311 143900 190204230 7700 7700 7700 7700 0
389 20250311 143800 190204230 7700 7700 7700 7700 0
390 20250311 143700 190204230 7700 7700 7700 7700 0
391 20250311 143600 190204230 7700 7700 7700 7700 0
392 20250311 143500 190204230 7700 7690 7700 7690 34
393 20250311 143400 189942690 7690 7690 7690 7690 0
394 20250311 143300 189942690 7690 7690 7690 7690 0
395 20250311 143200 189942690 7690 7690 7690 7690 0
396 20250311 143100 189942690 7690 7690 7690 7690 0
397 20250311 143000 189942690 7690 7690 7690 7690 24
398 20250311 142900 189758130 7690 7690 7690 7690 0
399 20250311 142800 189758130 7690 7720 7720 7690 248
400 20250311 142700 187844050 7720 7720 7720 7720 0
401 20250311 142600 187844050 7720 7720 7720 7720 0
402 20250311 142500 187844050 7720 7720 7720 7720 0
403 20250311 142400 187844050 7720 7710 7720 7710 62
404 20250311 142300 187366000 7720 7690 7720 7690 3
405 20250311 142200 187342900 7690 7680 7690 7680 66
406 20250311 142100 186835980 7680 7680 7680 7680 0
407 20250311 142000 186835980 7680 7680 7680 7680 0
408 20250311 141900 186835980 7680 7680 7680 7680 0
409 20250311 141800 186835980 7680 7680 7680 7680 0
410 20250311 141700 186835980 7680 7680 7680 7680 34
411 20250311 141600 186574860 7690 7690 7690 7690 3
412 20250311 141500 186551790 7690 7690 7690 7690 5
413 20250311 141400 186513340 7670 7670 7670 7670 0
414 20250311 141300 186513340 7670 7670 7670 7670 0
415 20250311 141200 186513340 7670 7670 7670 7670 0
416 20250311 141100 186513340 7670 7670 7670 7670 0
417 20250311 141000 186513340 7670 7670 7670 7670 0
418 20250311 140900 186513340 7670 7690 7690 7670 172
419 20250311 140800 185193690 7690 7690 7690 7690 44
420 20250311 140700 184855330 7700 7700 7700 7700 30
421 20250311 140600 184624330 7700 7700 7700 7700 0
422 20250311 140500 184624330 7700 7700 7700 7700 15
423 20250311 140400 184508830 7700 7700 7700 7700 0
424 20250311 140300 184508830 7700 7700 7700 7700 0
425 20250311 140200 184508830 7700 7700 7700 7700 0
426 20250311 140100 184508830 7700 7700 7700 7700 0
427 20250311 140000 184508830 7700 7700 7700 7700 1
428 20250311 135900 184501130 7700 7700 7700 7700 0
429 20250311 135800 184501130 7700 7700 7700 7700 22
430 20250311 135700 184331730 7700 7700 7700 7700 10
431 20250311 135600 184254730 7700 7700 7700 7700 0
432 20250311 135500 184254730 7700 7700 7700 7700 0
433 20250311 135400 184254730 7700 7700 7700 7700 18
434 20250311 135300 184116130 7700 7700 7700 7700 0
435 20250311 135200 184116130 7700 7700 7700 7700 134
436 20250311 135100 183084330 7710 7710 7710 7710 0
437 20250311 135000 183084330 7710 7720 7720 7710 49
438 20250311 134900 182706430 7720 7720 7720 7720 4
439 20250311 134800 182675550 7720 7720 7720 7720 0
440 20250311 134700 182675550 7720 7720 7720 7720 0
441 20250311 134600 182675550 7720 7720 7720 7720 0
442 20250311 134500 182675550 7720 7720 7720 7720 0
443 20250311 134400 182675550 7720 7720 7720 7720 45
444 20250311 134300 182328150 7720 7720 7720 7720 1
445 20250311 134200 182320430 7760 7760 7760 7760 0
446 20250311 134100 182320430 7760 7760 7760 7760 0
447 20250311 134000 182320430 7760 7750 7760 7750 20
448 20250311 133900 182165330 7750 7750 7750 7750 1
449 20250311 133800 182157580 7750 7750 7750 7750 0
450 20250311 133700 182157580 7750 7750 7750 7750 0
451 20250311 133600 182157580 7750 7750 7750 7750 9
452 20250311 133500 182087830 7750 7750 7750 7750 677
453 20250311 133400 176841080 7750 7750 7750 7750 20
454 20250311 133300 176686080 7740 7740 7740 7740 60
455 20250311 133200 176221680 7700 7700 7700 7700 0
456 20250311 133100 176221680 7700 7700 7700 7700 0
457 20250311 133000 176221680 7700 7700 7700 7700 0
458 20250311 132900 176221680 7700 7700 7700 7700 0
459 20250311 132800 176221680 7700 7700 7700 7700 33
460 20250311 132700 175967580 7740 7740 7740 7740 89
461 20250311 132600 175278720 7740 7740 7740 7740 14
462 20250311 132500 175170360 7740 7740 7740 7740 20
463 20250311 132400 175015560 7740 7740 7740 7740 0
464 20250311 132300 175015560 7740 7740 7740 7740 0
465 20250311 132200 175015560 7740 7700 7740 7700 86
466 20250311 132100 174350960 7740 7740 7740 7710 310
467 20250311 132000 171956060 7710 7710 7710 7710 0
468 20250311 131900 171956060 7710 7710 7710 7710 1
469 20250311 131800 171948350 7710 7710 7710 7710 0
470 20250311 131700 171948350 7710 7710 7710 7710 0
471 20250311 131600 171948350 7710 7710 7710 7710 5
472 20250311 131500 171909800 7710 7710 7710 7710 0
473 20250311 131400 171909800 7710 7710 7710 7710 16
474 20250311 131300 171786440 7710 7710 7710 7710 107
475 20250311 131200 170961470 7740 7740 7740 7740 0
476 20250311 131100 170961470 7740 7740 7740 7740 0
477 20250311 131000 170961470 7740 7740 7740 7740 10
478 20250311 130900 170884070 7700 7700 7700 7700 0
479 20250311 130800 170884070 7700 7700 7700 7700 0
480 20250311 130700 170884070 7700 7700 7700 7700 7
481 20250311 130600 170830170 7700 7740 7740 7700 18
482 20250311 130500 170691170 7740 7700 7740 7700 39
483 20250311 130400 170390490 7710 7710 7710 7710 10
484 20250311 130300 170313390 7700 7700 7700 7700 216
485 20250311 130200 168650190 7700 7700 7700 7700 60
486 20250311 130100 168188190 7690 7680 7690 7680 510
487 20250311 130000 164268020 7640 7640 7640 7640 0
488 20250311 125900 164268020 7640 7640 7640 7640 0
489 20250311 125800 164268020 7640 7640 7640 7640 0
490 20250311 125700 164268020 7640 7640 7640 7640 0
491 20250311 125600 164268020 7640 7640 7640 7640 0
492 20250311 125500 164268020 7640 7640 7640 7640 0
493 20250311 125400 164268020 7640 7640 7640 7640 0
494 20250311 125300 164268020 7640 7640 7640 7640 60
495 20250311 125200 163809620 7700 7700 7700 7700 0
496 20250311 125100 163809620 7700 7700 7700 7700 0
497 20250311 125000 163809620 7700 7700 7700 7700 3
498 20250311 124900 163786520 7700 7700 7700 7700 0
499 20250311 124800 163786520 7700 7700 7700 7700 5
500 20250311 124700 163748020 7700 7680 7700 7680 517
501 20250311 124600 159775350 7690 7660 7690 7660 280
502 20250311 124500 157626770 7660 7660 7660 7660 10
503 20250311 124400 157550170 7620 7620 7620 7620 0
504 20250311 124300 157550170 7620 7620 7620 7620 0
505 20250311 124200 157550170 7620 7620 7620 7620 45
506 20250311 124100 157207270 7630 7630 7630 7630 29
507 20250311 124000 156986000 7630 7630 7630 7630 0
508 20250311 123900 156986000 7630 7630 7630 7630 0
509 20250311 123800 156986000 7630 7630 7630 7630 0
510 20250311 123700 156986000 7630 7630 7630 7630 194
511 20250311 123600 155505780 7580 7580 7580 7580 0
512 20250311 123500 155505780 7580 7580 7580 7580 0
513 20250311 123400 155505780 7580 7580 7580 7580 0
514 20250311 123300 155505780 7580 7580 7580 7580 1
515 20250311 123200 155498200 7570 7570 7570 7570 0
516 20250311 123100 155498200 7570 7570 7570 7570 0
517 20250311 123000 155498200 7570 7570 7570 7570 0
518 20250311 122900 155498200 7570 7570 7570 7570 0
519 20250311 122800 155498200 7570 7570 7570 7570 0
520 20250311 122700 155498200 7570 7570 7570 7570 0
521 20250311 122600 155498200 7570 7580 7580 7570 399
522 20250311 122500 152474670 7580 7630 7630 7570 341
523 20250311 122400 149881350 7650 7650 7650 7650 0
524 20250311 122300 149881350 7650 7650 7650 7650 0
525 20250311 122200 149881350 7650 7650 7650 7650 1
526 20250311 122100 149873700 7620 7620 7620 7620 0
527 20250311 122000 149873700 7620 7620 7620 7620 0
528 20250311 121900 149873700 7620 7620 7620 7620 1
529 20250311 121800 149866080 7620 7630 7630 7620 20
530 20250311 121700 149713510 7640 7640 7640 7640 50
531 20250311 121600 149331510 7640 7640 7640 7640 25
532 20250311 121500 149140510 7670 7670 7670 7670 0
533 20250311 121400 149140510 7670 7670 7670 7670 0
534 20250311 121300 149140510 7670 7670 7670 7670 100
535 20250311 121200 148373510 7650 7660 7660 7650 40
536 20250311 121100 148067410 7670 7670 7670 7670 389
537 20250311 121000 145083780 7670 7660 7670 7660 20
538 20250311 120900 144930480 7650 7640 7650 7640 22
539 20250311 120800 144762190 7630 7630 7630 7630 0
540 20250311 120700 144762190 7630 7630 7630 7630 0
541 20250311 120600 144762190 7630 7620 7630 7620 81
542 20250311 120500 144144170 7620 7620 7620 7620 0
543 20250311 120400 144144170 7620 7620 7620 7620 0
544 20250311 120300 144144170 7620 7620 7620 7620 24
545 20250311 120200 143961290 7600 7600 7600 7600 0
546 20250311 120100 143961290 7600 7600 7600 7600 0
547 20250311 120000 143961290 7600 7600 7600 7600 0
548 20250311 115900 143961290 7600 7600 7600 7600 0
549 20250311 115800 143961290 7600 7600 7600 7600 0
550 20250311 115700 143961290 7600 7600 7600 7600 0
551 20250311 115600 143961290 7600 7600 7600 7600 0
552 20250311 115500 143961290 7600 7600 7600 7600 0
553 20250311 115400 143961290 7600 7600 7600 7600 0
554 20250311 115300 143961290 7600 7600 7600 7600 0
555 20250311 115200 143961290 7600 7600 7600 7600 0
556 20250311 115100 143961290 7600 7600 7600 7600 41
557 20250311 115000 143649690 7590 7590 7590 7590 10
558 20250311 114900 143573790 7590 7590 7590 7590 5
559 20250311 114800 143535840 7590 7590 7590 7590 0
560 20250311 114700 143535840 7590 7590 7590 7590 37
561 20250311 114600 143255010 7600 7600 7600 7600 5
562 20250311 114500 143217010 7590 7590 7590 7590 0
563 20250311 114400 143217010 7590 7590 7590 7590 0
564 20250311 114300 143217010 7590 7590 7590 7590 0
565 20250311 114200 143217010 7590 7590 7590 7590 0
566 20250311 114100 143217010 7590 7600 7600 7590 27
567 20250311 114000 143011950 7600 7600 7600 7600 0
568 20250311 113900 143011950 7600 7600 7600 7600 0
569 20250311 113800 143011950 7600 7620 7620 7600 62
570 20250311 113700 142540090 7620 7620 7620 7620 5
571 20250311 113600 142501990 7620 7620 7620 7620 4
572 20250311 113500 142471510 7610 7610 7610 7610 0
573 20250311 113400 142471510 7610 7610 7610 7610 0
574 20250311 113300 142471510 7610 7610 7610 7610 0
575 20250311 113200 142471510 7610 7610 7610 7610 0
576 20250311 113100 142471510 7610 7610 7610 7610 0
577 20250311 113000 142471510 7610 7610 7610 7610 0
578 20250311 112900 142471510 7610 7610 7610 7610 0
579 20250311 112800 142471510 7610 7610 7610 7610 0
580 20250311 112700 142471510 7610 7610 7610 7610 0
581 20250311 112600 142471510 7610 7610 7610 7610 0
582 20250311 112500 142471510 7610 7610 7610 7610 0
583 20250311 112400 142471510 7610 7610 7610 7610 0
584 20250311 112300 142471510 7610 7590 7610 7590 374
585 20250311 112200 139627180 7580 7580 7580 7580 0
586 20250311 112100 139627180 7580 7580 7580 7580 0
587 20250311 112000 139627180 7580 7580 7580 7580 0
588 20250311 111900 139627180 7580 7580 7580 7580 137
589 20250311 111800 138588720 7540 7540 7540 7540 0
590 20250311 111700 138588720 7540 7540 7540 7540 0
591 20250311 111600 138588720 7540 7540 7540 7540 0
592 20250311 111500 138588720 7540 7540 7540 7540 0
593 20250311 111400 138588720 7540 7540 7540 7540 0
594 20250311 111300 138588720 7540 7540 7540 7540 0
595 20250311 111200 138588720 7540 7540 7540 7540 0
596 20250311 111100 138588720 7540 7540 7540 7540 0
597 20250311 111000 138588720 7540 7540 7540 7540 33
598 20250311 110900 138339900 7540 7540 7540 7540 0
599 20250311 110800 138339900 7540 7540 7540 7540 0
600 20250311 110700 138339900 7540 7540 7540 7540 0
601 20250311 110600 138339900 7540 7540 7540 7540 27
602 20250311 110500 138136320 7540 7540 7540 7540 19
603 20250311 110400 137993060 7540 7540 7540 7540 0
604 20250311 110300 137993060 7540 7540 7540 7540 0
605 20250311 110200 137993060 7540 7540 7540 7540 13
606 20250311 110100 137895040 7540 7540 7540 7540 0
607 20250311 110000 137895040 7540 7540 7540 7540 32
608 20250311 105900 137653760 7540 7540 7540 7540 1
609 20250311 105800 137646220 7540 7540 7540 7540 10
610 20250311 105700 137570820 7540 7540 7540 7540 0
611 20250311 105600 137570820 7540 7540 7540 7540 0
612 20250311 105500 137570820 7540 7540 7540 7540 0
613 20250311 105400 137570820 7540 7540 7540 7540 43
614 20250311 105300 137246600 7540 7540 7540 7540 0
615 20250311 105200 137246600 7540 7540 7540 7540 0
616 20250311 105100 137246600 7540 7540 7540 7540 0
617 20250311 105000 137246600 7540 7540 7540 7540 2
618 20250311 104900 137231520 7540 7540 7540 7540 0
619 20250311 104800 137231520 7540 7540 7540 7540 0
620 20250311 104700 137231520 7540 7540 7540 7540 3
621 20250311 104600 137208900 7540 7540 7540 7540 0
622 20250311 104500 137208900 7540 7540 7540 7540 0
623 20250311 104400 137208900 7540 7540 7540 7540 30
624 20250311 104300 136982700 7540 7540 7540 7540 0
625 20250311 104200 136982700 7540 7540 7540 7540 18
626 20250311 104100 136846980 7500 7500 7500 7500 0
627 20250311 104000 136846980 7500 7500 7500 7500 0
628 20250311 103900 136846980 7500 7500 7500 7500 20
629 20250311 103800 136696980 7500 7500 7500 7500 40
630 20250311 103700 136396980 7500 7520 7520 7500 1088
631 20250311 103600 128234840 7540 7540 7540 7540 0
632 20250311 103500 128234840 7540 7540 7540 7540 0
633 20250311 103400 128234840 7540 7540 7540 7540 0
634 20250311 103300 128234840 7540 7510 7540 7500 277
635 20250311 103200 126148940 7510 7510 7510 7510 0
636 20250311 103100 126148940 7510 7540 7540 7500 2147
637 20250311 103000 110034720 7540 7540 7540 7540 8
638 20250311 102900 109974400 7540 7540 7540 7540 0
639 20250311 102800 109974400 7540 7540 7540 7540 9
640 20250311 102700 109906540 7540 7540 7540 7540 1
641 20250311 102600 109899000 7540 7540 7540 7540 12
642 20250311 102500 109808520 7540 7540 7540 7540 0
643 20250311 102400 109808520 7540 7520 7540 7520 18
644 20250311 102300 109673100 7520 7520 7520 7520 0
645 20250311 102200 109673100 7520 7520 7520 7520 40
646 20250311 102100 109372300 7520 7520 7520 7520 0
647 20250311 102000 109372300 7520 7520 7520 7520 0
648 20250311 101900 109372300 7520 7520 7520 7520 0
649 20250311 101800 109372300 7520 7520 7520 7520 28
650 20250311 101700 109161740 7520 7530 7530 7520 20
651 20250311 101600 109011260 7540 7510 7540 7510 71
652 20250311 101500 108478020 7510 7510 7510 7510 0
653 20250311 101400 108478020 7510 7510 7510 7510 0
654 20250311 101300 108478020 7510 7510 7510 7510 238
655 20250311 101200 106690640 7510 7510 7510 7510 313
656 20250311 101100 104340010 7520 7540 7540 7520 1964
657 20250311 101000 89569690 7540 7550 7550 7540 19
658 20250311 100900 89426310 7530 7530 7530 7530 0
659 20250311 100800 89426310 7530 7530 7530 7530 0
660 20250311 100700 89426310 7530 7530 7530 7530 31
661 20250311 100600 89192880 7530 7540 7540 7530 548
662 20250311 100500 85065830 7540 7540 7540 7540 0
663 20250311 100400 85065830 7540 7540 7540 7540 69
664 20250311 100300 84545570 7540 7560 7560 7540 166
665 20250311 100200 83292560 7600 7560 7600 7560 110
666 20250311 100100 82460920 7570 7585 7585 7570 13
667 20250311 100000 82362495 7610 7610 7610 7610 47
668 20250311 095900 82004825 7620 7620 7620 7620 0
669 20250311 095800 82004825 7620 7620 7620 7620 10
670 20250311 095700 81928625 7550 7550 7550 7550 0
671 20250311 095600 81928625 7550 7590 7590 7550 1560
672 20250311 095500 70135475 7630 7630 7630 7630 9
673 20250311 095400 70066805 7640 7640 7640 7640 0
674 20250311 095300 70066805 7640 7640 7640 7640 5
675 20250311 095200 70028605 7640 7640 7640 7640 10
676 20250311 095100 69952205 7580 7610 7640 7580 670
677 20250311 095000 64860435 7640 7640 7640 7640 0
678 20250311 094900 64860435 7640 7640 7640 7640 10
679 20250311 094800 64784035 7620 7620 7620 7620 65
680 20250311 094700 64288735 7620 7620 7620 7620 0
681 20250311 094600 64288735 7620 7620 7620 7620 114
682 20250311 094500 63420055 7620 7620 7620 7620 14
683 20250311 094400 63313375 7620 7620 7620 7620 3
684 20250311 094300 63290515 7620 7620 7620 7620 0
685 20250311 094200 63290515 7620 7620 7620 7620 1
686 20250311 094100 63282895 7580 7580 7580 7580 0
687 20250311 094000 63282895 7580 7590 7590 7580 42
688 20250311 093900 62964445 7620 7620 7620 7620 5
689 20250311 093800 62926345 7600 7620 7620 7600 303
690 20250311 093700 60617545 7600 7600 7600 7600 90
691 20250311 093600 59933545 7600 7600 7600 7600 0
692 20250311 093500 59933545 7600 7600 7600 7600 0
693 20250311 093400 59933545 7600 7600 7600 7600 94
694 20250311 093300 59219145 7600 7600 7600 7600 3
695 20250311 093200 59196345 7600 7600 7600 7600 5
696 20250311 093100 59158345 7600 7610 7610 7600 5
697 20250311 093000 59120335 7610 7610 7610 7610 203
698 20250311 092900 57575505 7580 7580 7580 7580 80
699 20250311 092800 56969105 7570 7570 7570 7570 150
700 20250311 092700 55833605 7580 7590 7590 7580 183
701 20250311 092600 54446365 7580 7590 7590 7580 51
702 20250311 092500 54059285 7590 7620 7640 7590 108
703 20250311 092400 53237525 7590 7590 7590 7590 182
704 20250311 092300 51856145 7590 7590 7590 7590 0
705 20250311 092200 51856145 7590 7580 7590 7580 582
706 20250311 092100 47440015 7570 7570 7570 7570 10
707 20250311 092000 47364315 7580 7590 7590 7580 35
708 20250311 091900 47098965 7580 7580 7580 7580 0
709 20250311 091800 47098965 7580 7580 7580 7580 0
710 20250311 091700 47098965 7580 7600 7600 7580 332
711 20250311 091600 44576235 7640 7630 7640 7630 100
712 20250311 091500 43812795 7570 7580 7640 7570 482
713 20250311 091400 40158965 7580 7600 7600 7580 283
714 20250311 091300 38009115 7650 7650 7650 7650 0
715 20250311 091200 38009115 7650 7620 7650 7610 81
716 20250311 091100 37390405 7620 7720 7720 7610 169
717 20250311 091000 36103745 7600 7740 7740 7600 367
718 20250311 090900 33310655 7630 7750 7750 7630 345
719 20250311 090800 30654305 7660 7660 7660 7660 131
720 20250311 090700 29650845 7760 7630 7760 7630 166
721 20250311 090600 28380365 7660 7690 7700 7640 297
722 20250311 090500 26099095 7800 7690 7800 7690 1010
723 20250311 090400 18223235 7690 7620 7690 7615 582
724 20250311 090300 13788330 7685 7585 7685 7585 304
725 20250311 090200 11468680 7610 7610 7610 7610 68
726 20250311 090100 10951200 7610 7630 7640 7560 85
727 20250311 090000 10303120 7580 7440 7800 7440 1378