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

732
272450/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211000,1592006415,9800,9800,9800,9800,3564
20250311,210900,1592006415,9800,9800,9800,9800,0
20250311,210800,1592006415,9800,9800,9800,9800,0
20250311,210700,1592006415,9800,9800,9800,9800,0
20250311,210600,1592006415,9800,9800,9800,9800,0
20250311,210500,1592006415,9800,9800,9800,9800,0
20250311,210400,1592006415,9800,9800,9800,9800,0
20250311,210300,1592006415,9800,9800,9800,9800,0
20250311,210200,1592006415,9800,9800,9800,9800,0
20250311,210100,1592006415,9800,9800,9800,9800,0
20250311,210000,1592006415,9800,9800,9800,9800,0
20250311,205900,1592006415,9800,9800,9800,9800,0
20250311,205800,1592006415,9800,9800,9800,9800,0
20250311,205700,1592006415,9800,9800,9800,9800,0
20250311,205600,1592006415,9800,9800,9800,9800,0
20250311,205500,1592006415,9800,9800,9800,9800,0
20250311,205400,1592006415,9800,9800,9800,9800,0
20250311,205300,1592006415,9800,9800,9800,9800,0
20250311,205200,1592006415,9800,9800,9800,9800,0
20250311,205100,1592006415,9800,9800,9800,9800,0
20250311,205000,1592006415,9800,9800,9800,9800,0
20250311,204900,1592006415,9800,9800,9800,9800,0
20250311,204800,1592006415,9800,9800,9800,9800,0
20250311,204700,1592006415,9800,9800,9800,9800,0
20250311,204600,1592006415,9800,9800,9800,9800,0
20250311,204500,1592006415,9800,9800,9800,9800,0
20250311,204400,1592006415,9800,9800,9800,9800,0
20250311,204300,1592006415,9800,9800,9800,9800,0
20250311,204200,1592006415,9800,9800,9800,9800,0
20250311,204100,1592006415,9800,9800,9800,9800,0
20250311,204000,1592006415,9800,9800,9800,9800,3564
20250311,203900,1592006415,9800,9800,9800,9800,0
20250311,203800,1592006415,9800,9800,9800,9800,0
20250311,203700,1592006415,9800,9800,9800,9800,0
20250311,203600,1592006415,9800,9800,9800,9800,0
20250311,203500,1592006415,9800,9800,9800,9800,0
20250311,203400,1592006415,9800,9800,9800,9800,0
20250311,203300,1592006415,9800,9800,9800,9800,0
20250311,203200,1592006415,9800,9800,9800,9800,0
20250311,203100,1592006415,9800,9800,9800,9800,0
20250311,203000,1592006415,9800,9800,9800,9800,0
20250311,202900,1592006415,9800,9800,9800,9800,0
20250311,202800,1592006415,9800,9800,9800,9800,0
20250311,202700,1592006415,9800,9800,9800,9800,0
20250311,202600,1592006415,9800,9800,9800,9800,0
20250311,202500,1592006415,9800,9800,9800,9800,0
20250311,202400,1592006415,9800,9800,9800,9800,0
20250311,202300,1592006415,9800,9800,9800,9800,0
20250311,202200,1592006415,9800,9800,9800,9800,0
20250311,202100,1592006415,9800,9800,9800,9800,0
20250311,202000,1592006415,9800,9800,9800,9800,0
20250311,201900,1592006415,9800,9800,9800,9800,0
20250311,201800,1592006415,9800,9800,9800,9800,0
20250311,201700,1592006415,9800,9800,9800,9800,0
20250311,201600,1592006415,9800,9800,9800,9800,0
20250311,201500,1592006415,9800,9800,9800,9800,0
20250311,201400,1592006415,9800,9800,9800,9800,0
20250311,201300,1592006415,9800,9800,9800,9800,0
20250311,201200,1592006415,9800,9800,9800,9800,0
20250311,201100,1592006415,9800,9800,9800,9800,0
20250311,201000,1592006415,9800,9800,9800,9800,3564
20250311,200900,1592006415,9800,9800,9800,9800,0
20250311,200800,1592006415,9800,9800,9800,9800,0
20250311,200700,1592006415,9800,9800,9800,9800,0
20250311,200600,1592006415,9800,9800,9800,9800,0
20250311,200500,1592006415,9800,9800,9800,9800,0
20250311,200400,1592006415,9800,9800,9800,9800,0
20250311,200300,1592006415,9800,9800,9800,9800,0
20250311,200200,1592006415,9800,9800,9800,9800,0
20250311,200100,1592006415,9800,9800,9800,9800,0
20250311,200000,1592006415,9800,9800,9800,9800,0
20250311,195900,1592006415,9800,9800,9800,9800,0
20250311,195800,1592006415,9800,9800,9800,9800,0
20250311,195700,1592006415,9800,9800,9800,9800,0
20250311,195600,1592006415,9800,9800,9800,9800,0
20250311,195500,1592006415,9800,9800,9800,9800,0
20250311,195400,1592006415,9800,9800,9800,9800,0
20250311,195300,1592006415,9800,9800,9800,9800,0
20250311,195200,1592006415,9800,9800,9800,9800,0
20250311,195100,1592006415,9800,9800,9800,9800,0
20250311,195000,1592006415,9800,9800,9800,9800,0
20250311,194900,1592006415,9800,9800,9800,9800,0
20250311,194800,1592006415,9800,9800,9800,9800,0
20250311,194700,1592006415,9800,9800,9800,9800,0
20250311,194600,1592006415,9800,9800,9800,9800,0
20250311,194500,1592006415,9800,9800,9800,9800,0
20250311,194400,1592006415,9800,9800,9800,9800,0
20250311,194300,1592006415,9800,9800,9800,9800,0
20250311,194200,1592006415,9800,9800,9800,9800,0
20250311,194100,1592006415,9800,9800,9800,9800,0
20250311,194000,1592006415,9800,9800,9800,9800,3564
20250311,193900,1592006415,9800,9800,9800,9800,0
20250311,193800,1592006415,9800,9800,9800,9800,0
20250311,193700,1592006415,9800,9800,9800,9800,0
20250311,193600,1592006415,9800,9800,9800,9800,0
20250311,193500,1592006415,9800,9800,9800,9800,0
20250311,193400,1592006415,9800,9800,9800,9800,0
20250311,193300,1592006415,9800,9800,9800,9800,0
20250311,193200,1592006415,9800,9800,9800,9800,0
20250311,193100,1592006415,9800,9800,9800,9800,0
20250311,193000,1592006415,9800,9800,9800,9800,0
20250311,192900,1592006415,9800,9800,9800,9800,0
20250311,192800,1592006415,9800,9800,9800,9800,0
20250311,192700,1592006415,9800,9800,9800,9800,0
20250311,192600,1592006415,9800,9800,9800,9800,0
20250311,192500,1592006415,9800,9800,9800,9800,0
20250311,192400,1592006415,9800,9800,9800,9800,0
20250311,192300,1592006415,9800,9800,9800,9800,0
20250311,192200,1592006415,9800,9800,9800,9800,0
20250311,192100,1592006415,9800,9800,9800,9800,0
20250311,192000,1592006415,9800,9800,9800,9800,0
20250311,191900,1592006415,9800,9800,9800,9800,0
20250311,191800,1592006415,9800,9800,9800,9800,0
20250311,191700,1592006415,9800,9800,9800,9800,0
20250311,191600,1592006415,9800,9800,9800,9800,0
20250311,191500,1592006415,9800,9800,9800,9800,0
20250311,191400,1592006415,9800,9800,9800,9800,0
20250311,191300,1592006415,9800,9800,9800,9800,0
20250311,191200,1592006415,9800,9800,9800,9800,0
20250311,191100,1592006415,9800,9800,9800,9800,0
20250311,191000,1592006415,9800,9800,9800,9800,3564
20250311,190900,1592006415,9800,9800,9800,9800,0
20250311,190800,1592006415,9800,9800,9800,9800,0
20250311,190700,1592006415,9800,9800,9800,9800,0
20250311,190600,1592006415,9800,9800,9800,9800,0
20250311,190500,1592006415,9800,9800,9800,9800,0
20250311,190400,1592006415,9800,9800,9800,9800,0
20250311,190300,1592006415,9800,9800,9800,9800,0
20250311,190200,1592006415,9800,9800,9800,9800,0
20250311,190100,1592006415,9800,9800,9800,9800,0
20250311,190000,1592006415,9800,9800,9800,9800,0
20250311,185900,1592006415,9800,9800,9800,9800,0
20250311,185800,1592006415,9800,9800,9800,9800,0
20250311,185700,1592006415,9800,9800,9800,9800,0
20250311,185600,1592006415,9800,9800,9800,9800,0
20250311,185500,1592006415,9800,9800,9800,9800,0
20250311,185400,1592006415,9800,9800,9800,9800,0
20250311,185300,1592006415,9800,9800,9800,9800,0
20250311,185200,1592006415,9800,9800,9800,9800,0
20250311,185100,1592006415,9800,9800,9800,9800,0
20250311,185000,1592006415,9800,9800,9800,9800,0
20250311,184900,1592006415,9800,9800,9800,9800,0
20250311,184800,1592006415,9800,9800,9800,9800,0
20250311,184700,1592006415,9800,9800,9800,9800,0
20250311,184600,1592006415,9800,9800,9800,9800,0
20250311,184500,1592006415,9800,9800,9800,9800,0
20250311,184400,1592006415,9800,9800,9800,9800,0
20250311,184300,1592006415,9800,9800,9800,9800,0
20250311,184200,1592006415,9800,9800,9800,9800,0
20250311,184100,1592006415,9800,9800,9800,9800,0
20250311,184000,1592006415,9800,9800,9800,9800,3564
20250311,183900,1592006415,9800,9800,9800,9800,0
20250311,183800,1592006415,9800,9800,9800,9800,0
20250311,183700,1592006415,9800,9800,9800,9800,0
20250311,183600,1592006415,9800,9800,9800,9800,0
20250311,183500,1592006415,9800,9800,9800,9800,0
20250311,183400,1592006415,9800,9800,9800,9800,0
20250311,183300,1592006415,9800,9800,9800,9800,0
20250311,183200,1592006415,9800,9800,9800,9800,0
20250311,183100,1592006415,9800,9800,9800,9800,0
20250311,183000,1592006415,9800,9800,9800,9800,0
20250311,182900,1592006415,9800,9800,9800,9800,0
20250311,182800,1592006415,9800,9800,9800,9800,0
20250311,182700,1592006415,9800,9800,9800,9800,0
20250311,182600,1592006415,9800,9800,9800,9800,0
20250311,182500,1592006415,9800,9800,9800,9800,0
20250311,182400,1592006415,9800,9800,9800,9800,0
20250311,182300,1592006415,9800,9800,9800,9800,0
20250311,182200,1592006415,9800,9800,9800,9800,0
20250311,182100,1592006415,9800,9800,9800,9800,0
20250311,182000,1592006415,9800,9800,9800,9800,0
20250311,181900,1592006415,9800,9800,9800,9800,0
20250311,181800,1592006415,9800,9800,9800,9800,0
20250311,181700,1592006415,9800,9800,9800,9800,0
20250311,181600,1592006415,9800,9800,9800,9800,0
20250311,181500,1592006415,9800,9800,9800,9800,0
20250311,181400,1592006415,9800,9800,9800,9800,0
20250311,181300,1592006415,9800,9800,9800,9800,0
20250311,181200,1592006415,9800,9800,9800,9800,0
20250311,181100,1592006415,9800,9800,9800,9800,0
20250311,181000,1592006415,9800,9800,9800,9800,3564
20250311,180900,1592006415,9800,9800,9800,9800,0
20250311,180800,1592006415,9800,9800,9800,9800,0
20250311,180700,1592006415,9800,9800,9800,9800,0
20250311,180600,1592006415,9800,9800,9800,9800,0
20250311,180500,1592006415,9800,9800,9800,9800,0
20250311,180400,1592006415,9800,9800,9800,9800,0
20250311,180300,1592006415,9800,9800,9800,9800,0
20250311,180200,1592006415,9800,9800,9800,9800,0
20250311,180100,1592006415,9800,9800,9800,9800,0
20250311,180000,1592006415,9800,9800,9800,9800,0
20250311,175900,1592006415,9800,9800,9800,9800,0
20250311,175800,1592006415,9800,9800,9800,9800,0
20250311,175700,1592006415,9800,9800,9800,9800,0
20250311,175600,1592006415,9800,9800,9800,9800,0
20250311,175500,1592006415,9800,9800,9800,9800,0
20250311,175400,1592006415,9800,9800,9800,9800,0
20250311,175300,1592006415,9800,9800,9800,9800,0
20250311,175200,1592006415,9800,9800,9800,9800,0
20250311,175100,1592006415,9800,9800,9800,9800,0
20250311,175000,1592006415,9800,9800,9800,9800,0
20250311,174900,1592006415,9800,9800,9800,9800,0
20250311,174800,1592006415,9800,9800,9800,9800,0
20250311,174700,1592006415,9800,9800,9800,9800,0
20250311,174600,1592006415,9800,9800,9800,9800,0
20250311,174500,1592006415,9800,9800,9800,9800,0
20250311,174400,1592006415,9800,9800,9800,9800,0
20250311,174300,1592006415,9800,9800,9800,9800,0
20250311,174200,1592006415,9800,9800,9800,9800,0
20250311,174100,1592006415,9800,9800,9800,9800,0
20250311,174000,1592006415,9800,9800,9800,9800,3564
20250311,173900,1592006415,9800,9800,9800,9800,0
20250311,173800,1592006415,9800,9800,9800,9800,0
20250311,173700,1592006415,9800,9800,9800,9800,0
20250311,173600,1592006415,9800,9800,9800,9800,0
20250311,173500,1592006415,9800,9800,9800,9800,0
20250311,173400,1592006415,9800,9800,9800,9800,0
20250311,173300,1592006415,9800,9800,9800,9800,0
20250311,173200,1592006415,9800,9800,9800,9800,0
20250311,173100,1592006415,9800,9800,9800,9800,0
20250311,173000,1592006415,9800,9800,9800,9800,0
20250311,172900,1592006415,9800,9800,9800,9800,0
20250311,172800,1592006415,9800,9800,9800,9800,0
20250311,172700,1592006415,9800,9800,9800,9800,0
20250311,172600,1592006415,9800,9800,9800,9800,0
20250311,172500,1592006415,9800,9800,9800,9800,0
20250311,172400,1592006415,9800,9800,9800,9800,0
20250311,172300,1592006415,9800,9800,9800,9800,0
20250311,172200,1592006415,9800,9800,9800,9800,0
20250311,172100,1592006415,9800,9800,9800,9800,0
20250311,172000,1592006415,9800,9800,9800,9800,0
20250311,171900,1592006415,9800,9800,9800,9800,0
20250311,171800,1592006415,9800,9800,9800,9800,0
20250311,171700,1592006415,9800,9800,9800,9800,0
20250311,171600,1592006415,9800,9800,9800,9800,0
20250311,171500,1592006415,9800,9800,9800,9800,0
20250311,171400,1592006415,9800,9800,9800,9800,0
20250311,171300,1592006415,9800,9800,9800,9800,0
20250311,171200,1592006415,9800,9800,9800,9800,0
20250311,171100,1592006415,9800,9800,9800,9800,0
20250311,171000,1592006415,9800,9800,9800,9800,3564
20250311,170900,1592006415,9800,9800,9800,9800,0
20250311,170800,1592006415,9800,9800,9800,9800,0
20250311,170700,1592006415,9800,9800,9800,9800,0
20250311,170600,1592006415,9800,9800,9800,9800,0
20250311,170500,1592006415,9800,9800,9800,9800,0
20250311,170400,1592006415,9800,9800,9800,9800,0
20250311,170300,1592006415,9800,9800,9800,9800,0
20250311,170200,1592006415,9800,9800,9800,9800,0
20250311,170100,1592006415,9800,9800,9800,9800,0
20250311,170000,1592006415,9800,9800,9800,9800,0
20250311,165900,1592006415,9800,9800,9800,9800,0
20250311,165800,1592006415,9800,9800,9800,9800,0
20250311,165700,1592006415,9800,9800,9800,9800,0
20250311,165600,1592006415,9800,9800,9800,9800,0
20250311,165500,1592006415,9800,9800,9800,9800,0
20250311,165400,1592006415,9800,9800,9800,9800,0
20250311,165300,1592006415,9800,9800,9800,9800,0
20250311,165200,1592006415,9800,9800,9800,9800,0
20250311,165100,1592006415,9800,9800,9800,9800,0
20250311,165000,1592006415,9800,9800,9800,9800,0
20250311,164900,1592006415,9800,9800,9800,9800,0
20250311,164800,1592006415,9800,9800,9800,9800,0
20250311,164700,1592006415,9800,9800,9800,9800,0
20250311,164600,1592006415,9800,9800,9800,9800,0
20250311,164500,1592006415,9800,9800,9800,9800,0
20250311,164400,1592006415,9800,9800,9800,9800,0
20250311,164300,1592006415,9800,9800,9800,9800,0
20250311,164200,1592006415,9800,9800,9800,9800,0
20250311,164100,1592006415,9800,9800,9800,9800,0
20250311,164000,1592006415,9800,9800,9800,9800,3564
20250311,163900,1592006415,9800,9800,9800,9800,0
20250311,163800,1592006415,9800,9800,9800,9800,0
20250311,163700,1592006415,9800,9800,9800,9800,0
20250311,163600,1592006415,9800,9800,9800,9800,0
20250311,163500,1592006415,9800,9800,9800,9800,0
20250311,163400,1592006415,9800,9800,9800,9800,0
20250311,163300,1592006415,9800,9800,9800,9800,0
20250311,163200,1592006415,9800,9800,9800,9800,0
20250311,163100,1592006415,9800,9800,9800,9800,0
20250311,163000,1592006415,9800,9800,9800,9800,0
20250311,162900,1592006415,9800,9800,9800,9800,0
20250311,162800,1592006415,9800,9800,9800,9800,0
20250311,162700,1592006415,9800,9800,9800,9800,0
20250311,162600,1592006415,9800,9800,9800,9800,0
20250311,162500,1592006415,9800,9800,9800,9800,0
20250311,162400,1592006415,9800,9800,9800,9800,0
20250311,162300,1592006415,9800,9800,9800,9800,0
20250311,162200,1592006415,9800,9800,9800,9800,0
20250311,162100,1592006415,9800,9800,9800,9800,0
20250311,162000,1592006415,9800,9800,9800,9800,0
20250311,161900,1592006415,9800,9800,9800,9800,0
20250311,161800,1592006415,9800,9800,9800,9800,0
20250311,161700,1592006415,9800,9800,9800,9800,0
20250311,161600,1592006415,9800,9800,9800,9800,0
20250311,161500,1592006415,9800,9800,9800,9800,0
20250311,161400,1592006415,9800,9800,9800,9800,0
20250311,161300,1592006415,9800,9800,9800,9800,0
20250311,161200,1592006415,9800,9800,9800,9800,0
20250311,161100,1592006415,9800,9800,9800,9800,0
20250311,161000,1592006415,9800,9800,9800,9800,3564
20250311,160900,1592006415,9800,9800,9800,9800,0
20250311,160800,1592006415,9800,9800,9800,9800,0
20250311,160700,1592006415,9800,9800,9800,9800,0
20250311,160600,1592006415,9800,9800,9800,9800,0
20250311,160500,1592006415,9800,9800,9800,9800,0
20250311,160400,1592006415,9800,9800,9800,9800,0
20250311,160300,1592006415,9800,9800,9800,9800,0
20250311,160200,1592006415,9800,9800,9800,9800,0
20250311,160100,1592006415,9800,9800,9800,9800,0
20250311,160000,1592006415,9800,9800,9800,9800,0
20250311,155900,1592006415,9800,9800,9800,9800,0
20250311,155800,1592006415,9800,9800,9800,9800,0
20250311,155700,1592006415,9800,9800,9800,9800,0
20250311,155600,1592006415,9800,9800,9800,9800,0
20250311,155500,1592006415,9800,9800,9800,9800,0
20250311,155400,1592006415,9800,9800,9800,9800,0
20250311,155300,1592006415,9800,9800,9800,9800,0
20250311,155200,1592006415,9800,9800,9800,9800,0
20250311,155100,1592006415,9800,9800,9800,9800,0
20250311,155000,1592006415,9800,9800,9800,9800,0
20250311,154900,1592006415,9800,9800,9800,9800,0
20250311,154800,1592006415,9800,9800,9800,9800,0
20250311,154700,1592006415,9800,9800,9800,9800,0
20250311,154600,1592006415,9800,9800,9800,9800,0
20250311,154500,1592006415,9800,9800,9800,9800,0
20250311,154400,1592006415,9800,9800,9800,9800,0
20250311,154300,1592006415,9800,9800,9800,9800,0
20250311,154200,1592006415,9800,9800,9800,9800,0
20250311,154100,1592006415,9800,9800,9800,9800,0
20250311,154000,1592006415,9800,9800,9800,9800,3564
20250311,153900,1592006415,9800,9800,9800,9800,0
20250311,153800,1592006415,9800,9800,9800,9800,0
20250311,153700,1592006415,9800,9800,9800,9800,0
20250311,153600,1592006415,9800,9800,9800,9800,0
20250311,153500,1592006415,9800,9800,9800,9800,0
20250311,153400,1592006415,9800,9800,9800,9800,0
20250311,153300,1592006415,9800,9800,9800,9800,0
20250311,153200,1592006415,9800,9800,9800,9800,0
20250311,153100,1592006415,9800,9800,9800,9800,0
20250311,153000,1592006415,9800,9800,9800,9800,3564
20250311,152900,1557079215,9800,9800,9800,9800,0
20250311,152800,1557079215,9800,9800,9800,9800,0
20250311,152700,1557079215,9800,9800,9800,9800,0
20250311,152600,1557079215,9800,9800,9800,9800,0
20250311,152500,1557079215,9800,9800,9800,9800,0
20250311,152400,1557079215,9800,9800,9800,9800,0
20250311,152300,1557079215,9800,9800,9800,9800,0
20250311,152200,1557079215,9800,9800,9800,9800,0
20250311,152100,1557079215,9800,9800,9800,9800,0
20250311,152000,1557079215,9800,9800,9800,9800,0
20250311,151900,1557079215,9800,9800,9800,9770,460
20250311,151800,1552575615,9790,9770,9800,9770,830
20250311,151700,1544455605,9770,9770,9780,9770,35
20250311,151600,1544113545,9770,9770,9780,9770,52
20250311,151500,1543605445,9770,9770,9780,9770,24
20250311,151400,1543370955,9770,9760,9780,9760,433
20250311,151300,1539144005,9770,9770,9770,9770,809
20250311,151200,1531240075,9770,9770,9790,9770,12
20250311,151100,1531122815,9770,9760,9780,9760,1451
20250311,151000,1516937025,9780,9770,9780,9760,153
20250311,150900,1515442315,9760,9770,9770,9760,3430
20250311,150800,1481938305,9770,9770,9780,9770,612
20250311,150700,1475959055,9770,9780,9790,9770,1656
20250311,150600,1459763385,9780,9790,9790,9780,250
20250311,150500,1457317935,9780,9790,9790,9780,72
20250311,150400,1456613695,9790,9780,9790,9780,5
20250311,150300,1456564755,9790,9790,9790,9780,198
20250311,150200,1454626625,9780,9790,9790,9780,32
20250311,150100,1454313595,9790,9770,9790,9770,630
20250311,150000,1448151085,9770,9780,9780,9760,3843
20250311,145900,1410611325,9780,9770,9780,9770,345
20250311,145800,1407237885,9780,9780,9790,9770,5127
20250311,145700,1357108735,9780,9790,9790,9780,140
20250311,145600,1355738370,9790,9780,9790,9780,61
20250311,145500,1355141515,9780,9780,9790,9780,100
20250311,145400,1354162855,9790,9790,9795,9780,364
20250311,145300,1350599590,9790,9785,9790,9785,28
20250311,145200,1350325580,9790,9790,9790,9780,367
20250311,145100,1346733175,9780,9780,9790,9780,136
20250311,145000,1345402795,9780,9785,9790,9780,280
20250311,144900,1342662885,9780,9780,9790,9780,33
20250311,144800,1342340085,9780,9790,9790,9780,486
20250311,144700,1337586225,9790,9790,9790,9780,1193
20250311,144600,1325908615,9790,9790,9800,9790,40
20250311,144500,1325516955,9790,9800,9800,9790,149
20250311,144400,1324057195,9800,9790,9800,9790,40
20250311,144300,1323665415,9790,9790,9790,9790,288
20250311,144200,1320845895,9800,9800,9800,9800,808
20250311,144100,1312927495,9800,9800,9810,9800,69
20250311,144000,1312250800,9800,9800,9800,9800,10
20250311,143900,1312152800,9800,9800,9800,9800,3
20250311,143800,1312123400,9800,9800,9800,9800,31
20250311,143700,1311819600,9800,9800,9805,9800,811
20250311,143600,1303871775,9800,9800,9800,9800,3
20250311,143500,1303842375,9800,9800,9810,9800,82
20250311,143400,1303038425,9810,9810,9810,9810,1
20250311,143300,1303028615,9800,9810,9810,9800,243
20250311,143200,1300644815,9810,9810,9810,9810,42
20250311,143100,1300232795,9810,9810,9810,9810,3
20250311,143000,1300203365,9810,9810,9810,9810,0
20250311,142900,1300203365,9810,9820,9820,9810,4
20250311,142800,1300164115,9800,9810,9810,9800,62
20250311,142700,1299556235,9810,9810,9810,9810,70
20250311,142600,1298869535,9810,9810,9810,9810,0
20250311,142500,1298869535,9810,9810,9810,9810,208
20250311,142400,1296829055,9820,9830,9830,9820,214
20250311,142300,1294727535,9830,9830,9830,9830,8
20250311,142200,1294648895,9830,9830,9830,9830,20
20250311,142100,1294452295,9830,9830,9830,9830,12
20250311,142000,1294334335,9830,9830,9830,9830,4
20250311,141900,1294295015,9820,9820,9820,9820,0
20250311,141800,1294295015,9820,9820,9820,9810,667
20250311,141700,1287745665,9820,9820,9820,9820,8
20250311,141600,1287667105,9820,9810,9820,9810,303
20250311,141500,1284694635,9810,9810,9810,9810,120
20250311,141400,1283517435,9810,9810,9810,9810,12
20250311,141300,1283399715,9800,9810,9810,9800,95
20250311,141200,1282467905,9810,9810,9810,9810,177
20250311,141100,1280731535,9800,9810,9810,9800,133
20250311,141000,1279428055,9810,9810,9810,9810,22
20250311,140900,1279212235,9800,9810,9810,9800,1998
20250311,140800,1259631595,9810,9820,9820,9810,417
20250311,140700,1255540785,9820,9820,9820,9810,13
20250311,140600,1255413155,9820,9820,9820,9820,4
20250311,140500,1255373875,9820,9810,9820,9810,70
20250311,140400,1254686795,9810,9810,9820,9810,18
20250311,140300,1254510115,9820,9830,9840,9810,1393
20250311,140200,1240831445,9830,9840,9840,9830,100
20250311,140100,1239848365,9840,9840,9840,9840,104
20250311,140000,1238825005,9840,9840,9840,9830,26
20250311,135900,1238569235,9840,9840,9840,9840,27
20250311,135800,1238303555,9840,9830,9840,9830,40
20250311,135700,1237910055,9830,9830,9830,9830,46
20250311,135600,1237457875,9830,9830,9850,9830,42
20250311,135500,1237044955,9830,9840,9840,9830,57
20250311,135400,1236484405,9840,9830,9840,9830,494
20250311,135300,1231623785,9830,9830,9830,9830,40
20250311,135200,1231230585,9830,9840,9840,9830,529
20250311,135100,1226025745,9840,9840,9840,9840,18
20250311,135000,1225848625,9840,9830,9840,9830,17
20250311,134900,1225681415,9830,9830,9850,9830,233
20250311,134800,1223387025,9830,9830,9830,9830,289
20250311,134700,1220546155,9830,9830,9830,9830,5
20250311,134600,1220497005,9830,9830,9830,9830,100
20250311,134500,1219514005,9830,9820,9830,9820,598
20250311,134400,1213635955,9830,9830,9830,9830,0
20250311,134300,1213635955,9830,9830,9830,9830,0
20250311,134200,1213635955,9830,9840,9840,9830,285
20250311,134100,1210831565,9840,9840,9840,9840,1
20250311,134000,1210821725,9840,9840,9840,9840,0
20250311,133900,1210821725,9840,9850,9850,9840,240
20250311,133800,1208460105,9850,9850,9850,9850,49
20250311,133700,1207977455,9860,9860,9860,9860,0
20250311,133600,1207977455,9860,9860,9860,9860,11
20250311,133500,1207868995,9830,9810,9830,9810,113
20250311,133400,1206759115,9810,9810,9810,9810,904
20250311,133300,1197890875,9810,9810,9810,9810,3
20250311,133200,1197861445,9800,9800,9800,9800,63
20250311,133100,1197244045,9810,9810,9810,9810,14
20250311,133000,1197106705,9810,9810,9810,9810,50
20250311,132900,1196616205,9810,9810,9810,9800,21
20250311,132800,1196410295,9810,9810,9810,9810,75
20250311,132700,1195674545,9820,9820,9820,9820,1
20250311,132600,1195664725,9820,9810,9820,9810,179
20250311,132500,1193906965,9810,9810,9810,9810,478
20250311,132400,1189217785,9800,9800,9800,9800,396
20250311,132300,1185336985,9800,9800,9800,9800,85
20250311,132200,1184503985,9800,9800,9800,9800,56
20250311,132100,1183955185,9800,9800,9800,9800,160
20250311,132000,1182387185,9790,9800,9800,9790,27
20250311,131900,1182122595,9800,9800,9800,9800,13
20250311,131800,1181995195,9800,9790,9800,9780,271
20250311,131700,1179341105,9790,9790,9790,9790,194
20250311,131600,1177441845,9790,9790,9790,9790,0
20250311,131500,1177441845,9790,9790,9790,9790,172
20250311,131400,1175757965,9790,9790,9790,9790,0
20250311,131300,1175757965,9790,9780,9790,9780,30
20250311,131200,1175464555,9790,9790,9790,9790,1
20250311,131100,1175454765,9780,9790,9790,9780,1091
20250311,131000,1164780615,9790,9790,9790,9790,0
20250311,130900,1164780615,9790,9790,9790,9790,159
20250311,130800,1163224005,9790,9790,9790,9790,101
20250311,130700,1162235215,9790,9790,9790,9790,269
20250311,130600,1159601705,9780,9780,9780,9780,3
20250311,130500,1159572365,9780,9780,9780,9780,3
20250311,130400,1159543025,9790,9790,9790,9790,1
20250311,130300,1159533235,9780,9780,9780,9780,1
20250311,130200,1159523455,9790,9780,9790,9780,90
20250311,130100,1158642645,9780,9780,9780,9780,0
20250311,130000,1158642645,9780,9780,9780,9780,19
20250311,125900,1158456825,9790,9790,9790,9790,5
20250311,125800,1158407875,9780,9780,9780,9780,39
20250311,125700,1158026455,9790,9790,9790,9790,7
20250311,125600,1157957925,9790,9790,9800,9790,1080
20250311,125500,1147384665,9800,9810,9810,9800,240
20250311,125400,1145032635,9810,9820,9820,9810,54
20250311,125300,1144502595,9810,9810,9815,9810,207
20250311,125200,1142471730,9820,9810,9820,9810,210
20250311,125100,1140410780,9820,9810,9820,9810,500
20250311,125000,1135503140,9800,9805,9805,9800,291
20250311,124900,1132650530,9800,9800,9800,9800,145
20250311,124800,1131229530,9800,9800,9800,9795,81
20250311,124700,1130435785,9795,9790,9800,9790,39
20250311,124600,1130053830,9790,9790,9790,9790,0
20250311,124500,1130053830,9790,9800,9800,9790,32
20250311,124400,1129740340,9800,9800,9800,9800,1
20250311,124300,1129730540,9790,9800,9800,9790,12
20250311,124200,1129613050,9790,9800,9800,9790,17
20250311,124100,1129446560,9800,9800,9800,9790,114
20250311,124000,1128329390,9810,9800,9810,9800,242
20250311,123900,1125957560,9800,9800,9800,9800,13
20250311,123800,1125830160,9800,9800,9800,9800,0
20250311,123700,1125830160,9800,9810,9810,9800,13
20250311,123600,1125702740,9800,9800,9800,9800,0
20250311,123500,1125702740,9800,9800,9800,9800,844
20250311,123400,1117431540,9790,9790,9790,9790,11
20250311,123300,1117323850,9790,9790,9790,9790,292
20250311,123200,1114465170,9780,9790,9790,9780,468
20250311,123100,1109883560,9780,9770,9780,9770,165
20250311,123000,1108269970,9780,9770,9780,9770,84
20250311,122900,1107449010,9780,9780,9780,9770,30
20250311,122800,1107155720,9780,9780,9780,9780,44
20250311,122700,1106725400,9780,9780,9780,9780,7
20250311,122600,1106656940,9780,9780,9780,9770,233
20250311,122500,1104378310,9780,9770,9780,9770,669
20250311,122400,1097839730,9760,9770,9770,9760,74
20250311,122300,1097116890,9770,9770,9770,9770,991
20250311,122200,1087434820,9770,9780,9780,9770,102
20250311,122100,1086437280,9770,9770,9770,9770,14
20250311,122000,1086300500,9770,9770,9770,9760,1280
20250311,121900,1073801440,9760,9770,9770,9760,2700
20250311,121800,1047423190,9770,9770,9770,9770,602
20250311,121700,1041541650,9780,9780,9780,9780,0
20250311,121600,1041541650,9780,9780,9780,9770,701
20250311,121500,1034685980,9780,9770,9780,9770,2212
20250311,121400,1013061150,9770,9780,9780,9770,54
20250311,121300,1012533140,9780,9780,9780,9770,2140
20250311,121200,991604050,9780,9780,9780,9780,0
20250311,121100,991604050,9780,9780,9780,9770,2799
20250311,121000,964251120,9770,9780,9780,9770,1528
20250311,120900,949321400,9780,9780,9780,9780,4136
20250311,120800,908871320,9780,9780,9780,9780,38
20250311,120700,908499680,9780,9790,9790,9780,464
20250311,120600,903957270,9790,9800,9800,9790,1657
20250311,120500,887734940,9790,9790,9800,9790,35
20250311,120400,887392080,9800,9790,9800,9790,579
20250311,120300,881723570,9790,9800,9800,9790,474
20250311,120200,877078510,9800,9790,9800,9790,70
20250311,120100,876392650,9790,9790,9790,9790,400
20250311,120000,872476650,9790,9790,9790,9790,376
20250311,115900,868795610,9800,9800,9800,9800,3231
20250311,115800,837131810,9800,9810,9810,9800,867
20250311,115700,828626650,9810,9810,9810,9810,11
20250311,115600,828518740,9820,9810,9820,9810,602
20250311,115500,822613000,9810,9820,9820,9810,1627
20250311,115400,806651870,9810,9820,9820,9810,144
20250311,115300,805237930,9820,9820,9820,9810,1461
20250311,115200,790895630,9820,9820,9820,9820,121
20250311,115100,789707410,9830,9840,9840,9820,1056
20250311,115000,779332140,9830,9830,9830,9830,852
20250311,114900,770956980,9830,9840,9840,9830,84
20250311,114800,770130470,9840,9850,9850,9840,1098
20250311,114700,759325150,9840,9850,9850,9840,739
20250311,114600,752052960,9850,9860,9860,9850,721
20250311,114500,744950030,9860,9860,9860,9860,67
20250311,114400,744289410,9860,9860,9860,9860,14
20250311,114300,744151370,9860,9860,9860,9860,3
20250311,114200,744121790,9860,9860,9860,9860,36
20250311,114100,743766830,9870,9860,9870,9860,39
20250311,114000,743382190,9860,9860,9860,9860,81
20250311,113900,742583530,9860,9870,9870,9860,79
20250311,113800,741803940,9870,9890,9890,9870,41
20250311,113700,741398470,9900,9880,9900,9880,500
20250311,113600,736454010,9860,9870,9870,9860,135
20250311,113500,735122170,9870,9870,9870,9870,1
20250311,113400,735112300,9870,9870,9870,9870,217
20250311,113300,732970510,9900,9860,9900,9860,943
20250311,113200,723655790,9860,9860,9860,9860,99
20250311,113100,722679650,9850,9850,9850,9850,24
20250311,113000,722443250,9850,9850,9850,9850,80
20250311,112900,721655250,9850,9860,9860,9850,68
20250311,112800,720985430,9850,9850,9850,9850,11
20250311,112700,720877080,9850,9850,9850,9850,131
20250311,112600,719586730,9840,9830,9840,9830,897
20250311,112500,710760620,9830,9830,9830,9830,167
20250311,112400,709119010,9830,9830,9830,9830,1
20250311,112300,709109180,9820,9830,9830,9820,21
20250311,112200,708902860,9830,9830,9830,9830,1
20250311,112100,708893030,9830,9830,9830,9830,258
20250311,112000,706356890,9820,9820,9820,9820,11
20250311,111900,706248870,9830,9820,9830,9820,269
20250311,111800,703607230,9810,9820,9820,9810,12
20250311,111700,703489500,9810,9820,9820,9810,12
20250311,111600,703371770,9810,9810,9810,9810,407
20250311,111500,699379100,9820,9810,9820,9810,1068
20250311,111400,688902000,9820,9820,9820,9820,738
20250311,111300,681654840,9820,9820,9820,9820,1621
20250311,111200,665736620,9830,9820,9830,9820,834
20250311,111100,657538540,9830,9830,9830,9830,443
20250311,111000,653183850,9830,9840,9840,9830,453
20250311,110900,648726970,9840,9840,9840,9840,49
20250311,110800,648244810,9850,9840,9850,9840,5
20250311,110700,648195580,9840,9850,9850,9840,41
20250311,110600,647791840,9840,9840,9840,9840,0
20250311,110500,647791840,9840,9840,9840,9840,11
20250311,110400,647683600,9840,9840,9840,9840,30
20250311,110300,647388400,9840,9840,9840,9840,99
20250311,110200,646414240,9840,9850,9850,9840,54
20250311,110100,645882450,9850,9850,9850,9850,110
20250311,110000,644798950,9860,9860,9860,9860,125
20250311,105900,643566450,9860,9850,9860,9850,17
20250311,105800,643398950,9860,9850,9860,9850,216
20250311,105700,641271310,9840,9840,9840,9840,181
20250311,105600,639490270,9840,9830,9840,9830,41
20250311,105500,639086940,9840,9840,9840,9830,521
20250311,105400,633964850,9830,9830,9830,9830,591
20250311,105300,628155320,9830,9830,9830,9830,6
20250311,105200,628096340,9820,9840,9840,9820,1356
20250311,105100,614765810,9840,9820,9840,9820,225
20250311,105000,612553500,9830,9825,9830,9825,1000
20250311,104900,602724200,9820,9820,9820,9820,11
20250311,104800,602616180,9820,9820,9820,9820,11
20250311,104700,602508160,9820,9820,9820,9820,12
20250311,104600,602390320,9820,9830,9830,9820,1827
20250311,104500,584448070,9830,9830,9830,9830,977
20250311,104400,574844160,9840,9840,9850,9840,517
20250311,104300,569756830,9840,9840,9840,9840,736
20250311,104200,562514590,9830,9830,9830,9830,0
20250311,104100,562514590,9830,9830,9830,9830,11
20250311,104000,562406460,9830,9830,9830,9830,24
20250311,103900,562170540,9830,9830,9830,9830,4
20250311,103800,562131220,9830,9840,9840,9830,163
20250311,103700,560528860,9840,9840,9840,9840,11
20250311,103600,560420620,9830,9830,9840,9830,692
20250311,103500,553616730,9830,9830,9830,9820,18
20250311,103400,553439900,9820,9820,9820,9820,76
20250311,103300,552693580,9820,9820,9820,9820,1133
20250311,103200,541567520,9820,9820,9830,9820,160
20250311,103100,539996300,9830,9830,9830,9830,2
20250311,103000,539976640,9830,9830,9830,9830,3
20250311,102900,539947150,9840,9830,9840,9820,213
20250311,102800,537854900,9840,9840,9840,9830,26
20250311,102700,537599170,9830,9820,9830,9820,124
20250311,102600,536380360,9830,9830,9830,9830,2
20250311,102500,536360700,9820,9820,9820,9820,11
20250311,102400,536252680,9820,9810,9820,9810,2928
20250311,102300,507517480,9800,9810,9810,9800,535
20250311,102200,502273740,9800,9800,9800,9800,63
20250311,102100,501656340,9800,9790,9800,9790,211
20250311,102000,499588680,9790,9790,9790,9790,1124
20250311,101900,488584720,9790,9800,9800,9790,1780
20250311,101800,471158120,9800,9800,9800,9800,122
20250311,101700,469962520,9790,9790,9790,9790,18
20250311,101600,469786300,9790,9790,9790,9790,734
20250311,101500,462600440,9780,9790,9790,9780,258
20250311,101400,460074730,9790,9780,9790,9780,129
20250311,101300,458812110,9780,9790,9790,9780,294
20250311,101200,455936590,9780,9780,9780,9780,61
20250311,101100,455340010,9790,9780,9790,9780,75
20250311,101000,454605870,9790,9790,9790,9790,424
20250311,100900,450454910,9800,9790,9800,9790,24
20250311,100800,450219820,9790,9790,9790,9790,0
20250311,100700,450219820,9790,9790,9800,9790,362
20250311,100600,446673840,9780,9790,9790,9780,379
20250311,100500,442966650,9790,9790,9790,9790,2496
20250311,100400,418530810,9800,9810,9810,9800,3301
20250311,100300,386180480,9810,9810,9810,9800,2769
20250311,100200,359018200,9820,9820,9820,9820,112
20250311,100100,357918360,9820,9830,9830,9820,1651
20250311,100000,341704520,9830,9830,9830,9830,335
20250311,095900,338411470,9830,9830,9830,9830,37
20250311,095800,338047760,9830,9840,9840,9830,1853
20250311,095700,319832270,9840,9840,9840,9840,164
20250311,095600,318218510,9840,9840,9840,9830,77
20250311,095500,317461560,9830,9840,9840,9830,163
20250311,095400,315858405,9840,9840,9840,9840,14
20250311,095300,315720645,9835,9840,9840,9835,13
20250311,095200,315592780,9835,9835,9835,9835,20
20250311,095100,315396080,9830,9830,9835,9830,1139
20250311,095000,304199210,9830,9860,9860,9830,4505
20250311,094900,259843410,9860,9865,9865,9850,1107
20250311,094800,248928215,9870,9870,9870,9865,26
20250311,094700,248671650,9870,9870,9870,9870,3
20250311,094600,248642040,9860,9870,9870,9860,16
20250311,094500,248484230,9870,9870,9870,9860,14
20250311,094400,248346160,9870,9870,9870,9870,102
20250311,094300,247339420,9870,9870,9880,9870,306
20250311,094200,244318700,9870,9870,9880,9870,282
20250311,094100,241535350,9880,9880,9880,9880,393
20250311,094000,237652510,9880,9890,9890,9880,12
20250311,093900,237533940,9880,9880,9880,9880,1
20250311,093800,237524060,9870,9880,9880,9870,20
20250311,093700,237326600,9880,9870,9890,9870,178
20250311,093600,235569620,9870,9870,9870,9870,40
20250311,093500,235174820,9860,9870,9870,9860,1528
20250311,093400,220106190,9880,9880,9890,9870,2527
20250311,093300,195160990,9880,9880,9880,9880,438
20250311,093200,190833550,9870,9880,9880,9870,15
20250311,093100,190685460,9880,9880,9880,9880,57
20250311,093000,190122300,9870,9870,9880,9870,223
20250311,092900,187921270,9870,9880,9880,9870,41
20250311,092800,187516300,9880,9880,9880,9870,427
20250311,092700,183301350,9880,9880,9880,9880,23
20250311,092600,183074110,9880,9890,9890,9880,474
20250311,092500,178390000,9890,9890,9890,9890,135
20250311,092400,177054850,9880,9880,9880,9880,236
20250311,092300,174723170,9880,9880,9880,9880,176
20250311,092200,172984290,9870,9880,9880,9870,61
20250311,092100,172381720,9870,9870,9870,9870,111
20250311,092000,171286150,9870,9875,9875,9870,913
20250311,091900,162273895,9870,9880,9880,9860,540
20250311,091800,156939205,9880,9860,9880,9860,82
20250311,091700,156129965,9870,9870,9870,9870,10
20250311,091600,156031265,9870,9870,9870,9870,945
20250311,091500,146704115,9870,9870,9870,9870,226
20250311,091400,144473495,9870,9870,9880,9870,364
20250311,091300,140880615,9870,9870,9870,9860,131
20250311,091200,139587755,9870,9870,9870,9870,238
20250311,091100,137238695,9870,9870,9870,9860,197
20250311,091000,135294415,9870,9870,9870,9860,45
20250311,090900,134850465,9860,9860,9865,9860,178
20250311,090800,133095150,9850,9850,9850,9850,108
20250311,090700,132031350,9850,9870,9880,9840,1795
20250311,090600,114335690,9870,9900,9920,9860,4126
20250311,090500,73565240,9900,9890,9920,9890,189
20250311,090400,71694190,9890,9900,9910,9890,255
20250311,090300,69168910,9900,9870,9900,9870,587
20250311,090200,63369400,9870,9870,9880,9870,1913
20250311,090100,44487990,9860,9860,9870,9850,476
20250311,090000,39795520,9845,9800,9960,9770,4045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211000 1592006415 9800 9800 9800 9800 3564
3 20250311 210900 1592006415 9800 9800 9800 9800 0
4 20250311 210800 1592006415 9800 9800 9800 9800 0
5 20250311 210700 1592006415 9800 9800 9800 9800 0
6 20250311 210600 1592006415 9800 9800 9800 9800 0
7 20250311 210500 1592006415 9800 9800 9800 9800 0
8 20250311 210400 1592006415 9800 9800 9800 9800 0
9 20250311 210300 1592006415 9800 9800 9800 9800 0
10 20250311 210200 1592006415 9800 9800 9800 9800 0
11 20250311 210100 1592006415 9800 9800 9800 9800 0
12 20250311 210000 1592006415 9800 9800 9800 9800 0
13 20250311 205900 1592006415 9800 9800 9800 9800 0
14 20250311 205800 1592006415 9800 9800 9800 9800 0
15 20250311 205700 1592006415 9800 9800 9800 9800 0
16 20250311 205600 1592006415 9800 9800 9800 9800 0
17 20250311 205500 1592006415 9800 9800 9800 9800 0
18 20250311 205400 1592006415 9800 9800 9800 9800 0
19 20250311 205300 1592006415 9800 9800 9800 9800 0
20 20250311 205200 1592006415 9800 9800 9800 9800 0
21 20250311 205100 1592006415 9800 9800 9800 9800 0
22 20250311 205000 1592006415 9800 9800 9800 9800 0
23 20250311 204900 1592006415 9800 9800 9800 9800 0
24 20250311 204800 1592006415 9800 9800 9800 9800 0
25 20250311 204700 1592006415 9800 9800 9800 9800 0
26 20250311 204600 1592006415 9800 9800 9800 9800 0
27 20250311 204500 1592006415 9800 9800 9800 9800 0
28 20250311 204400 1592006415 9800 9800 9800 9800 0
29 20250311 204300 1592006415 9800 9800 9800 9800 0
30 20250311 204200 1592006415 9800 9800 9800 9800 0
31 20250311 204100 1592006415 9800 9800 9800 9800 0
32 20250311 204000 1592006415 9800 9800 9800 9800 3564
33 20250311 203900 1592006415 9800 9800 9800 9800 0
34 20250311 203800 1592006415 9800 9800 9800 9800 0
35 20250311 203700 1592006415 9800 9800 9800 9800 0
36 20250311 203600 1592006415 9800 9800 9800 9800 0
37 20250311 203500 1592006415 9800 9800 9800 9800 0
38 20250311 203400 1592006415 9800 9800 9800 9800 0
39 20250311 203300 1592006415 9800 9800 9800 9800 0
40 20250311 203200 1592006415 9800 9800 9800 9800 0
41 20250311 203100 1592006415 9800 9800 9800 9800 0
42 20250311 203000 1592006415 9800 9800 9800 9800 0
43 20250311 202900 1592006415 9800 9800 9800 9800 0
44 20250311 202800 1592006415 9800 9800 9800 9800 0
45 20250311 202700 1592006415 9800 9800 9800 9800 0
46 20250311 202600 1592006415 9800 9800 9800 9800 0
47 20250311 202500 1592006415 9800 9800 9800 9800 0
48 20250311 202400 1592006415 9800 9800 9800 9800 0
49 20250311 202300 1592006415 9800 9800 9800 9800 0
50 20250311 202200 1592006415 9800 9800 9800 9800 0
51 20250311 202100 1592006415 9800 9800 9800 9800 0
52 20250311 202000 1592006415 9800 9800 9800 9800 0
53 20250311 201900 1592006415 9800 9800 9800 9800 0
54 20250311 201800 1592006415 9800 9800 9800 9800 0
55 20250311 201700 1592006415 9800 9800 9800 9800 0
56 20250311 201600 1592006415 9800 9800 9800 9800 0
57 20250311 201500 1592006415 9800 9800 9800 9800 0
58 20250311 201400 1592006415 9800 9800 9800 9800 0
59 20250311 201300 1592006415 9800 9800 9800 9800 0
60 20250311 201200 1592006415 9800 9800 9800 9800 0
61 20250311 201100 1592006415 9800 9800 9800 9800 0
62 20250311 201000 1592006415 9800 9800 9800 9800 3564
63 20250311 200900 1592006415 9800 9800 9800 9800 0
64 20250311 200800 1592006415 9800 9800 9800 9800 0
65 20250311 200700 1592006415 9800 9800 9800 9800 0
66 20250311 200600 1592006415 9800 9800 9800 9800 0
67 20250311 200500 1592006415 9800 9800 9800 9800 0
68 20250311 200400 1592006415 9800 9800 9800 9800 0
69 20250311 200300 1592006415 9800 9800 9800 9800 0
70 20250311 200200 1592006415 9800 9800 9800 9800 0
71 20250311 200100 1592006415 9800 9800 9800 9800 0
72 20250311 200000 1592006415 9800 9800 9800 9800 0
73 20250311 195900 1592006415 9800 9800 9800 9800 0
74 20250311 195800 1592006415 9800 9800 9800 9800 0
75 20250311 195700 1592006415 9800 9800 9800 9800 0
76 20250311 195600 1592006415 9800 9800 9800 9800 0
77 20250311 195500 1592006415 9800 9800 9800 9800 0
78 20250311 195400 1592006415 9800 9800 9800 9800 0
79 20250311 195300 1592006415 9800 9800 9800 9800 0
80 20250311 195200 1592006415 9800 9800 9800 9800 0
81 20250311 195100 1592006415 9800 9800 9800 9800 0
82 20250311 195000 1592006415 9800 9800 9800 9800 0
83 20250311 194900 1592006415 9800 9800 9800 9800 0
84 20250311 194800 1592006415 9800 9800 9800 9800 0
85 20250311 194700 1592006415 9800 9800 9800 9800 0
86 20250311 194600 1592006415 9800 9800 9800 9800 0
87 20250311 194500 1592006415 9800 9800 9800 9800 0
88 20250311 194400 1592006415 9800 9800 9800 9800 0
89 20250311 194300 1592006415 9800 9800 9800 9800 0
90 20250311 194200 1592006415 9800 9800 9800 9800 0
91 20250311 194100 1592006415 9800 9800 9800 9800 0
92 20250311 194000 1592006415 9800 9800 9800 9800 3564
93 20250311 193900 1592006415 9800 9800 9800 9800 0
94 20250311 193800 1592006415 9800 9800 9800 9800 0
95 20250311 193700 1592006415 9800 9800 9800 9800 0
96 20250311 193600 1592006415 9800 9800 9800 9800 0
97 20250311 193500 1592006415 9800 9800 9800 9800 0
98 20250311 193400 1592006415 9800 9800 9800 9800 0
99 20250311 193300 1592006415 9800 9800 9800 9800 0
100 20250311 193200 1592006415 9800 9800 9800 9800 0
101 20250311 193100 1592006415 9800 9800 9800 9800 0
102 20250311 193000 1592006415 9800 9800 9800 9800 0
103 20250311 192900 1592006415 9800 9800 9800 9800 0
104 20250311 192800 1592006415 9800 9800 9800 9800 0
105 20250311 192700 1592006415 9800 9800 9800 9800 0
106 20250311 192600 1592006415 9800 9800 9800 9800 0
107 20250311 192500 1592006415 9800 9800 9800 9800 0
108 20250311 192400 1592006415 9800 9800 9800 9800 0
109 20250311 192300 1592006415 9800 9800 9800 9800 0
110 20250311 192200 1592006415 9800 9800 9800 9800 0
111 20250311 192100 1592006415 9800 9800 9800 9800 0
112 20250311 192000 1592006415 9800 9800 9800 9800 0
113 20250311 191900 1592006415 9800 9800 9800 9800 0
114 20250311 191800 1592006415 9800 9800 9800 9800 0
115 20250311 191700 1592006415 9800 9800 9800 9800 0
116 20250311 191600 1592006415 9800 9800 9800 9800 0
117 20250311 191500 1592006415 9800 9800 9800 9800 0
118 20250311 191400 1592006415 9800 9800 9800 9800 0
119 20250311 191300 1592006415 9800 9800 9800 9800 0
120 20250311 191200 1592006415 9800 9800 9800 9800 0
121 20250311 191100 1592006415 9800 9800 9800 9800 0
122 20250311 191000 1592006415 9800 9800 9800 9800 3564
123 20250311 190900 1592006415 9800 9800 9800 9800 0
124 20250311 190800 1592006415 9800 9800 9800 9800 0
125 20250311 190700 1592006415 9800 9800 9800 9800 0
126 20250311 190600 1592006415 9800 9800 9800 9800 0
127 20250311 190500 1592006415 9800 9800 9800 9800 0
128 20250311 190400 1592006415 9800 9800 9800 9800 0
129 20250311 190300 1592006415 9800 9800 9800 9800 0
130 20250311 190200 1592006415 9800 9800 9800 9800 0
131 20250311 190100 1592006415 9800 9800 9800 9800 0
132 20250311 190000 1592006415 9800 9800 9800 9800 0
133 20250311 185900 1592006415 9800 9800 9800 9800 0
134 20250311 185800 1592006415 9800 9800 9800 9800 0
135 20250311 185700 1592006415 9800 9800 9800 9800 0
136 20250311 185600 1592006415 9800 9800 9800 9800 0
137 20250311 185500 1592006415 9800 9800 9800 9800 0
138 20250311 185400 1592006415 9800 9800 9800 9800 0
139 20250311 185300 1592006415 9800 9800 9800 9800 0
140 20250311 185200 1592006415 9800 9800 9800 9800 0
141 20250311 185100 1592006415 9800 9800 9800 9800 0
142 20250311 185000 1592006415 9800 9800 9800 9800 0
143 20250311 184900 1592006415 9800 9800 9800 9800 0
144 20250311 184800 1592006415 9800 9800 9800 9800 0
145 20250311 184700 1592006415 9800 9800 9800 9800 0
146 20250311 184600 1592006415 9800 9800 9800 9800 0
147 20250311 184500 1592006415 9800 9800 9800 9800 0
148 20250311 184400 1592006415 9800 9800 9800 9800 0
149 20250311 184300 1592006415 9800 9800 9800 9800 0
150 20250311 184200 1592006415 9800 9800 9800 9800 0
151 20250311 184100 1592006415 9800 9800 9800 9800 0
152 20250311 184000 1592006415 9800 9800 9800 9800 3564
153 20250311 183900 1592006415 9800 9800 9800 9800 0
154 20250311 183800 1592006415 9800 9800 9800 9800 0
155 20250311 183700 1592006415 9800 9800 9800 9800 0
156 20250311 183600 1592006415 9800 9800 9800 9800 0
157 20250311 183500 1592006415 9800 9800 9800 9800 0
158 20250311 183400 1592006415 9800 9800 9800 9800 0
159 20250311 183300 1592006415 9800 9800 9800 9800 0
160 20250311 183200 1592006415 9800 9800 9800 9800 0
161 20250311 183100 1592006415 9800 9800 9800 9800 0
162 20250311 183000 1592006415 9800 9800 9800 9800 0
163 20250311 182900 1592006415 9800 9800 9800 9800 0
164 20250311 182800 1592006415 9800 9800 9800 9800 0
165 20250311 182700 1592006415 9800 9800 9800 9800 0
166 20250311 182600 1592006415 9800 9800 9800 9800 0
167 20250311 182500 1592006415 9800 9800 9800 9800 0
168 20250311 182400 1592006415 9800 9800 9800 9800 0
169 20250311 182300 1592006415 9800 9800 9800 9800 0
170 20250311 182200 1592006415 9800 9800 9800 9800 0
171 20250311 182100 1592006415 9800 9800 9800 9800 0
172 20250311 182000 1592006415 9800 9800 9800 9800 0
173 20250311 181900 1592006415 9800 9800 9800 9800 0
174 20250311 181800 1592006415 9800 9800 9800 9800 0
175 20250311 181700 1592006415 9800 9800 9800 9800 0
176 20250311 181600 1592006415 9800 9800 9800 9800 0
177 20250311 181500 1592006415 9800 9800 9800 9800 0
178 20250311 181400 1592006415 9800 9800 9800 9800 0
179 20250311 181300 1592006415 9800 9800 9800 9800 0
180 20250311 181200 1592006415 9800 9800 9800 9800 0
181 20250311 181100 1592006415 9800 9800 9800 9800 0
182 20250311 181000 1592006415 9800 9800 9800 9800 3564
183 20250311 180900 1592006415 9800 9800 9800 9800 0
184 20250311 180800 1592006415 9800 9800 9800 9800 0
185 20250311 180700 1592006415 9800 9800 9800 9800 0
186 20250311 180600 1592006415 9800 9800 9800 9800 0
187 20250311 180500 1592006415 9800 9800 9800 9800 0
188 20250311 180400 1592006415 9800 9800 9800 9800 0
189 20250311 180300 1592006415 9800 9800 9800 9800 0
190 20250311 180200 1592006415 9800 9800 9800 9800 0
191 20250311 180100 1592006415 9800 9800 9800 9800 0
192 20250311 180000 1592006415 9800 9800 9800 9800 0
193 20250311 175900 1592006415 9800 9800 9800 9800 0
194 20250311 175800 1592006415 9800 9800 9800 9800 0
195 20250311 175700 1592006415 9800 9800 9800 9800 0
196 20250311 175600 1592006415 9800 9800 9800 9800 0
197 20250311 175500 1592006415 9800 9800 9800 9800 0
198 20250311 175400 1592006415 9800 9800 9800 9800 0
199 20250311 175300 1592006415 9800 9800 9800 9800 0
200 20250311 175200 1592006415 9800 9800 9800 9800 0
201 20250311 175100 1592006415 9800 9800 9800 9800 0
202 20250311 175000 1592006415 9800 9800 9800 9800 0
203 20250311 174900 1592006415 9800 9800 9800 9800 0
204 20250311 174800 1592006415 9800 9800 9800 9800 0
205 20250311 174700 1592006415 9800 9800 9800 9800 0
206 20250311 174600 1592006415 9800 9800 9800 9800 0
207 20250311 174500 1592006415 9800 9800 9800 9800 0
208 20250311 174400 1592006415 9800 9800 9800 9800 0
209 20250311 174300 1592006415 9800 9800 9800 9800 0
210 20250311 174200 1592006415 9800 9800 9800 9800 0
211 20250311 174100 1592006415 9800 9800 9800 9800 0
212 20250311 174000 1592006415 9800 9800 9800 9800 3564
213 20250311 173900 1592006415 9800 9800 9800 9800 0
214 20250311 173800 1592006415 9800 9800 9800 9800 0
215 20250311 173700 1592006415 9800 9800 9800 9800 0
216 20250311 173600 1592006415 9800 9800 9800 9800 0
217 20250311 173500 1592006415 9800 9800 9800 9800 0
218 20250311 173400 1592006415 9800 9800 9800 9800 0
219 20250311 173300 1592006415 9800 9800 9800 9800 0
220 20250311 173200 1592006415 9800 9800 9800 9800 0
221 20250311 173100 1592006415 9800 9800 9800 9800 0
222 20250311 173000 1592006415 9800 9800 9800 9800 0
223 20250311 172900 1592006415 9800 9800 9800 9800 0
224 20250311 172800 1592006415 9800 9800 9800 9800 0
225 20250311 172700 1592006415 9800 9800 9800 9800 0
226 20250311 172600 1592006415 9800 9800 9800 9800 0
227 20250311 172500 1592006415 9800 9800 9800 9800 0
228 20250311 172400 1592006415 9800 9800 9800 9800 0
229 20250311 172300 1592006415 9800 9800 9800 9800 0
230 20250311 172200 1592006415 9800 9800 9800 9800 0
231 20250311 172100 1592006415 9800 9800 9800 9800 0
232 20250311 172000 1592006415 9800 9800 9800 9800 0
233 20250311 171900 1592006415 9800 9800 9800 9800 0
234 20250311 171800 1592006415 9800 9800 9800 9800 0
235 20250311 171700 1592006415 9800 9800 9800 9800 0
236 20250311 171600 1592006415 9800 9800 9800 9800 0
237 20250311 171500 1592006415 9800 9800 9800 9800 0
238 20250311 171400 1592006415 9800 9800 9800 9800 0
239 20250311 171300 1592006415 9800 9800 9800 9800 0
240 20250311 171200 1592006415 9800 9800 9800 9800 0
241 20250311 171100 1592006415 9800 9800 9800 9800 0
242 20250311 171000 1592006415 9800 9800 9800 9800 3564
243 20250311 170900 1592006415 9800 9800 9800 9800 0
244 20250311 170800 1592006415 9800 9800 9800 9800 0
245 20250311 170700 1592006415 9800 9800 9800 9800 0
246 20250311 170600 1592006415 9800 9800 9800 9800 0
247 20250311 170500 1592006415 9800 9800 9800 9800 0
248 20250311 170400 1592006415 9800 9800 9800 9800 0
249 20250311 170300 1592006415 9800 9800 9800 9800 0
250 20250311 170200 1592006415 9800 9800 9800 9800 0
251 20250311 170100 1592006415 9800 9800 9800 9800 0
252 20250311 170000 1592006415 9800 9800 9800 9800 0
253 20250311 165900 1592006415 9800 9800 9800 9800 0
254 20250311 165800 1592006415 9800 9800 9800 9800 0
255 20250311 165700 1592006415 9800 9800 9800 9800 0
256 20250311 165600 1592006415 9800 9800 9800 9800 0
257 20250311 165500 1592006415 9800 9800 9800 9800 0
258 20250311 165400 1592006415 9800 9800 9800 9800 0
259 20250311 165300 1592006415 9800 9800 9800 9800 0
260 20250311 165200 1592006415 9800 9800 9800 9800 0
261 20250311 165100 1592006415 9800 9800 9800 9800 0
262 20250311 165000 1592006415 9800 9800 9800 9800 0
263 20250311 164900 1592006415 9800 9800 9800 9800 0
264 20250311 164800 1592006415 9800 9800 9800 9800 0
265 20250311 164700 1592006415 9800 9800 9800 9800 0
266 20250311 164600 1592006415 9800 9800 9800 9800 0
267 20250311 164500 1592006415 9800 9800 9800 9800 0
268 20250311 164400 1592006415 9800 9800 9800 9800 0
269 20250311 164300 1592006415 9800 9800 9800 9800 0
270 20250311 164200 1592006415 9800 9800 9800 9800 0
271 20250311 164100 1592006415 9800 9800 9800 9800 0
272 20250311 164000 1592006415 9800 9800 9800 9800 3564
273 20250311 163900 1592006415 9800 9800 9800 9800 0
274 20250311 163800 1592006415 9800 9800 9800 9800 0
275 20250311 163700 1592006415 9800 9800 9800 9800 0
276 20250311 163600 1592006415 9800 9800 9800 9800 0
277 20250311 163500 1592006415 9800 9800 9800 9800 0
278 20250311 163400 1592006415 9800 9800 9800 9800 0
279 20250311 163300 1592006415 9800 9800 9800 9800 0
280 20250311 163200 1592006415 9800 9800 9800 9800 0
281 20250311 163100 1592006415 9800 9800 9800 9800 0
282 20250311 163000 1592006415 9800 9800 9800 9800 0
283 20250311 162900 1592006415 9800 9800 9800 9800 0
284 20250311 162800 1592006415 9800 9800 9800 9800 0
285 20250311 162700 1592006415 9800 9800 9800 9800 0
286 20250311 162600 1592006415 9800 9800 9800 9800 0
287 20250311 162500 1592006415 9800 9800 9800 9800 0
288 20250311 162400 1592006415 9800 9800 9800 9800 0
289 20250311 162300 1592006415 9800 9800 9800 9800 0
290 20250311 162200 1592006415 9800 9800 9800 9800 0
291 20250311 162100 1592006415 9800 9800 9800 9800 0
292 20250311 162000 1592006415 9800 9800 9800 9800 0
293 20250311 161900 1592006415 9800 9800 9800 9800 0
294 20250311 161800 1592006415 9800 9800 9800 9800 0
295 20250311 161700 1592006415 9800 9800 9800 9800 0
296 20250311 161600 1592006415 9800 9800 9800 9800 0
297 20250311 161500 1592006415 9800 9800 9800 9800 0
298 20250311 161400 1592006415 9800 9800 9800 9800 0
299 20250311 161300 1592006415 9800 9800 9800 9800 0
300 20250311 161200 1592006415 9800 9800 9800 9800 0
301 20250311 161100 1592006415 9800 9800 9800 9800 0
302 20250311 161000 1592006415 9800 9800 9800 9800 3564
303 20250311 160900 1592006415 9800 9800 9800 9800 0
304 20250311 160800 1592006415 9800 9800 9800 9800 0
305 20250311 160700 1592006415 9800 9800 9800 9800 0
306 20250311 160600 1592006415 9800 9800 9800 9800 0
307 20250311 160500 1592006415 9800 9800 9800 9800 0
308 20250311 160400 1592006415 9800 9800 9800 9800 0
309 20250311 160300 1592006415 9800 9800 9800 9800 0
310 20250311 160200 1592006415 9800 9800 9800 9800 0
311 20250311 160100 1592006415 9800 9800 9800 9800 0
312 20250311 160000 1592006415 9800 9800 9800 9800 0
313 20250311 155900 1592006415 9800 9800 9800 9800 0
314 20250311 155800 1592006415 9800 9800 9800 9800 0
315 20250311 155700 1592006415 9800 9800 9800 9800 0
316 20250311 155600 1592006415 9800 9800 9800 9800 0
317 20250311 155500 1592006415 9800 9800 9800 9800 0
318 20250311 155400 1592006415 9800 9800 9800 9800 0
319 20250311 155300 1592006415 9800 9800 9800 9800 0
320 20250311 155200 1592006415 9800 9800 9800 9800 0
321 20250311 155100 1592006415 9800 9800 9800 9800 0
322 20250311 155000 1592006415 9800 9800 9800 9800 0
323 20250311 154900 1592006415 9800 9800 9800 9800 0
324 20250311 154800 1592006415 9800 9800 9800 9800 0
325 20250311 154700 1592006415 9800 9800 9800 9800 0
326 20250311 154600 1592006415 9800 9800 9800 9800 0
327 20250311 154500 1592006415 9800 9800 9800 9800 0
328 20250311 154400 1592006415 9800 9800 9800 9800 0
329 20250311 154300 1592006415 9800 9800 9800 9800 0
330 20250311 154200 1592006415 9800 9800 9800 9800 0
331 20250311 154100 1592006415 9800 9800 9800 9800 0
332 20250311 154000 1592006415 9800 9800 9800 9800 3564
333 20250311 153900 1592006415 9800 9800 9800 9800 0
334 20250311 153800 1592006415 9800 9800 9800 9800 0
335 20250311 153700 1592006415 9800 9800 9800 9800 0
336 20250311 153600 1592006415 9800 9800 9800 9800 0
337 20250311 153500 1592006415 9800 9800 9800 9800 0
338 20250311 153400 1592006415 9800 9800 9800 9800 0
339 20250311 153300 1592006415 9800 9800 9800 9800 0
340 20250311 153200 1592006415 9800 9800 9800 9800 0
341 20250311 153100 1592006415 9800 9800 9800 9800 0
342 20250311 153000 1592006415 9800 9800 9800 9800 3564
343 20250311 152900 1557079215 9800 9800 9800 9800 0
344 20250311 152800 1557079215 9800 9800 9800 9800 0
345 20250311 152700 1557079215 9800 9800 9800 9800 0
346 20250311 152600 1557079215 9800 9800 9800 9800 0
347 20250311 152500 1557079215 9800 9800 9800 9800 0
348 20250311 152400 1557079215 9800 9800 9800 9800 0
349 20250311 152300 1557079215 9800 9800 9800 9800 0
350 20250311 152200 1557079215 9800 9800 9800 9800 0
351 20250311 152100 1557079215 9800 9800 9800 9800 0
352 20250311 152000 1557079215 9800 9800 9800 9800 0
353 20250311 151900 1557079215 9800 9800 9800 9770 460
354 20250311 151800 1552575615 9790 9770 9800 9770 830
355 20250311 151700 1544455605 9770 9770 9780 9770 35
356 20250311 151600 1544113545 9770 9770 9780 9770 52
357 20250311 151500 1543605445 9770 9770 9780 9770 24
358 20250311 151400 1543370955 9770 9760 9780 9760 433
359 20250311 151300 1539144005 9770 9770 9770 9770 809
360 20250311 151200 1531240075 9770 9770 9790 9770 12
361 20250311 151100 1531122815 9770 9760 9780 9760 1451
362 20250311 151000 1516937025 9780 9770 9780 9760 153
363 20250311 150900 1515442315 9760 9770 9770 9760 3430
364 20250311 150800 1481938305 9770 9770 9780 9770 612
365 20250311 150700 1475959055 9770 9780 9790 9770 1656
366 20250311 150600 1459763385 9780 9790 9790 9780 250
367 20250311 150500 1457317935 9780 9790 9790 9780 72
368 20250311 150400 1456613695 9790 9780 9790 9780 5
369 20250311 150300 1456564755 9790 9790 9790 9780 198
370 20250311 150200 1454626625 9780 9790 9790 9780 32
371 20250311 150100 1454313595 9790 9770 9790 9770 630
372 20250311 150000 1448151085 9770 9780 9780 9760 3843
373 20250311 145900 1410611325 9780 9770 9780 9770 345
374 20250311 145800 1407237885 9780 9780 9790 9770 5127
375 20250311 145700 1357108735 9780 9790 9790 9780 140
376 20250311 145600 1355738370 9790 9780 9790 9780 61
377 20250311 145500 1355141515 9780 9780 9790 9780 100
378 20250311 145400 1354162855 9790 9790 9795 9780 364
379 20250311 145300 1350599590 9790 9785 9790 9785 28
380 20250311 145200 1350325580 9790 9790 9790 9780 367
381 20250311 145100 1346733175 9780 9780 9790 9780 136
382 20250311 145000 1345402795 9780 9785 9790 9780 280
383 20250311 144900 1342662885 9780 9780 9790 9780 33
384 20250311 144800 1342340085 9780 9790 9790 9780 486
385 20250311 144700 1337586225 9790 9790 9790 9780 1193
386 20250311 144600 1325908615 9790 9790 9800 9790 40
387 20250311 144500 1325516955 9790 9800 9800 9790 149
388 20250311 144400 1324057195 9800 9790 9800 9790 40
389 20250311 144300 1323665415 9790 9790 9790 9790 288
390 20250311 144200 1320845895 9800 9800 9800 9800 808
391 20250311 144100 1312927495 9800 9800 9810 9800 69
392 20250311 144000 1312250800 9800 9800 9800 9800 10
393 20250311 143900 1312152800 9800 9800 9800 9800 3
394 20250311 143800 1312123400 9800 9800 9800 9800 31
395 20250311 143700 1311819600 9800 9800 9805 9800 811
396 20250311 143600 1303871775 9800 9800 9800 9800 3
397 20250311 143500 1303842375 9800 9800 9810 9800 82
398 20250311 143400 1303038425 9810 9810 9810 9810 1
399 20250311 143300 1303028615 9800 9810 9810 9800 243
400 20250311 143200 1300644815 9810 9810 9810 9810 42
401 20250311 143100 1300232795 9810 9810 9810 9810 3
402 20250311 143000 1300203365 9810 9810 9810 9810 0
403 20250311 142900 1300203365 9810 9820 9820 9810 4
404 20250311 142800 1300164115 9800 9810 9810 9800 62
405 20250311 142700 1299556235 9810 9810 9810 9810 70
406 20250311 142600 1298869535 9810 9810 9810 9810 0
407 20250311 142500 1298869535 9810 9810 9810 9810 208
408 20250311 142400 1296829055 9820 9830 9830 9820 214
409 20250311 142300 1294727535 9830 9830 9830 9830 8
410 20250311 142200 1294648895 9830 9830 9830 9830 20
411 20250311 142100 1294452295 9830 9830 9830 9830 12
412 20250311 142000 1294334335 9830 9830 9830 9830 4
413 20250311 141900 1294295015 9820 9820 9820 9820 0
414 20250311 141800 1294295015 9820 9820 9820 9810 667
415 20250311 141700 1287745665 9820 9820 9820 9820 8
416 20250311 141600 1287667105 9820 9810 9820 9810 303
417 20250311 141500 1284694635 9810 9810 9810 9810 120
418 20250311 141400 1283517435 9810 9810 9810 9810 12
419 20250311 141300 1283399715 9800 9810 9810 9800 95
420 20250311 141200 1282467905 9810 9810 9810 9810 177
421 20250311 141100 1280731535 9800 9810 9810 9800 133
422 20250311 141000 1279428055 9810 9810 9810 9810 22
423 20250311 140900 1279212235 9800 9810 9810 9800 1998
424 20250311 140800 1259631595 9810 9820 9820 9810 417
425 20250311 140700 1255540785 9820 9820 9820 9810 13
426 20250311 140600 1255413155 9820 9820 9820 9820 4
427 20250311 140500 1255373875 9820 9810 9820 9810 70
428 20250311 140400 1254686795 9810 9810 9820 9810 18
429 20250311 140300 1254510115 9820 9830 9840 9810 1393
430 20250311 140200 1240831445 9830 9840 9840 9830 100
431 20250311 140100 1239848365 9840 9840 9840 9840 104
432 20250311 140000 1238825005 9840 9840 9840 9830 26
433 20250311 135900 1238569235 9840 9840 9840 9840 27
434 20250311 135800 1238303555 9840 9830 9840 9830 40
435 20250311 135700 1237910055 9830 9830 9830 9830 46
436 20250311 135600 1237457875 9830 9830 9850 9830 42
437 20250311 135500 1237044955 9830 9840 9840 9830 57
438 20250311 135400 1236484405 9840 9830 9840 9830 494
439 20250311 135300 1231623785 9830 9830 9830 9830 40
440 20250311 135200 1231230585 9830 9840 9840 9830 529
441 20250311 135100 1226025745 9840 9840 9840 9840 18
442 20250311 135000 1225848625 9840 9830 9840 9830 17
443 20250311 134900 1225681415 9830 9830 9850 9830 233
444 20250311 134800 1223387025 9830 9830 9830 9830 289
445 20250311 134700 1220546155 9830 9830 9830 9830 5
446 20250311 134600 1220497005 9830 9830 9830 9830 100
447 20250311 134500 1219514005 9830 9820 9830 9820 598
448 20250311 134400 1213635955 9830 9830 9830 9830 0
449 20250311 134300 1213635955 9830 9830 9830 9830 0
450 20250311 134200 1213635955 9830 9840 9840 9830 285
451 20250311 134100 1210831565 9840 9840 9840 9840 1
452 20250311 134000 1210821725 9840 9840 9840 9840 0
453 20250311 133900 1210821725 9840 9850 9850 9840 240
454 20250311 133800 1208460105 9850 9850 9850 9850 49
455 20250311 133700 1207977455 9860 9860 9860 9860 0
456 20250311 133600 1207977455 9860 9860 9860 9860 11
457 20250311 133500 1207868995 9830 9810 9830 9810 113
458 20250311 133400 1206759115 9810 9810 9810 9810 904
459 20250311 133300 1197890875 9810 9810 9810 9810 3
460 20250311 133200 1197861445 9800 9800 9800 9800 63
461 20250311 133100 1197244045 9810 9810 9810 9810 14
462 20250311 133000 1197106705 9810 9810 9810 9810 50
463 20250311 132900 1196616205 9810 9810 9810 9800 21
464 20250311 132800 1196410295 9810 9810 9810 9810 75
465 20250311 132700 1195674545 9820 9820 9820 9820 1
466 20250311 132600 1195664725 9820 9810 9820 9810 179
467 20250311 132500 1193906965 9810 9810 9810 9810 478
468 20250311 132400 1189217785 9800 9800 9800 9800 396
469 20250311 132300 1185336985 9800 9800 9800 9800 85
470 20250311 132200 1184503985 9800 9800 9800 9800 56
471 20250311 132100 1183955185 9800 9800 9800 9800 160
472 20250311 132000 1182387185 9790 9800 9800 9790 27
473 20250311 131900 1182122595 9800 9800 9800 9800 13
474 20250311 131800 1181995195 9800 9790 9800 9780 271
475 20250311 131700 1179341105 9790 9790 9790 9790 194
476 20250311 131600 1177441845 9790 9790 9790 9790 0
477 20250311 131500 1177441845 9790 9790 9790 9790 172
478 20250311 131400 1175757965 9790 9790 9790 9790 0
479 20250311 131300 1175757965 9790 9780 9790 9780 30
480 20250311 131200 1175464555 9790 9790 9790 9790 1
481 20250311 131100 1175454765 9780 9790 9790 9780 1091
482 20250311 131000 1164780615 9790 9790 9790 9790 0
483 20250311 130900 1164780615 9790 9790 9790 9790 159
484 20250311 130800 1163224005 9790 9790 9790 9790 101
485 20250311 130700 1162235215 9790 9790 9790 9790 269
486 20250311 130600 1159601705 9780 9780 9780 9780 3
487 20250311 130500 1159572365 9780 9780 9780 9780 3
488 20250311 130400 1159543025 9790 9790 9790 9790 1
489 20250311 130300 1159533235 9780 9780 9780 9780 1
490 20250311 130200 1159523455 9790 9780 9790 9780 90
491 20250311 130100 1158642645 9780 9780 9780 9780 0
492 20250311 130000 1158642645 9780 9780 9780 9780 19
493 20250311 125900 1158456825 9790 9790 9790 9790 5
494 20250311 125800 1158407875 9780 9780 9780 9780 39
495 20250311 125700 1158026455 9790 9790 9790 9790 7
496 20250311 125600 1157957925 9790 9790 9800 9790 1080
497 20250311 125500 1147384665 9800 9810 9810 9800 240
498 20250311 125400 1145032635 9810 9820 9820 9810 54
499 20250311 125300 1144502595 9810 9810 9815 9810 207
500 20250311 125200 1142471730 9820 9810 9820 9810 210
501 20250311 125100 1140410780 9820 9810 9820 9810 500
502 20250311 125000 1135503140 9800 9805 9805 9800 291
503 20250311 124900 1132650530 9800 9800 9800 9800 145
504 20250311 124800 1131229530 9800 9800 9800 9795 81
505 20250311 124700 1130435785 9795 9790 9800 9790 39
506 20250311 124600 1130053830 9790 9790 9790 9790 0
507 20250311 124500 1130053830 9790 9800 9800 9790 32
508 20250311 124400 1129740340 9800 9800 9800 9800 1
509 20250311 124300 1129730540 9790 9800 9800 9790 12
510 20250311 124200 1129613050 9790 9800 9800 9790 17
511 20250311 124100 1129446560 9800 9800 9800 9790 114
512 20250311 124000 1128329390 9810 9800 9810 9800 242
513 20250311 123900 1125957560 9800 9800 9800 9800 13
514 20250311 123800 1125830160 9800 9800 9800 9800 0
515 20250311 123700 1125830160 9800 9810 9810 9800 13
516 20250311 123600 1125702740 9800 9800 9800 9800 0
517 20250311 123500 1125702740 9800 9800 9800 9800 844
518 20250311 123400 1117431540 9790 9790 9790 9790 11
519 20250311 123300 1117323850 9790 9790 9790 9790 292
520 20250311 123200 1114465170 9780 9790 9790 9780 468
521 20250311 123100 1109883560 9780 9770 9780 9770 165
522 20250311 123000 1108269970 9780 9770 9780 9770 84
523 20250311 122900 1107449010 9780 9780 9780 9770 30
524 20250311 122800 1107155720 9780 9780 9780 9780 44
525 20250311 122700 1106725400 9780 9780 9780 9780 7
526 20250311 122600 1106656940 9780 9780 9780 9770 233
527 20250311 122500 1104378310 9780 9770 9780 9770 669
528 20250311 122400 1097839730 9760 9770 9770 9760 74
529 20250311 122300 1097116890 9770 9770 9770 9770 991
530 20250311 122200 1087434820 9770 9780 9780 9770 102
531 20250311 122100 1086437280 9770 9770 9770 9770 14
532 20250311 122000 1086300500 9770 9770 9770 9760 1280
533 20250311 121900 1073801440 9760 9770 9770 9760 2700
534 20250311 121800 1047423190 9770 9770 9770 9770 602
535 20250311 121700 1041541650 9780 9780 9780 9780 0
536 20250311 121600 1041541650 9780 9780 9780 9770 701
537 20250311 121500 1034685980 9780 9770 9780 9770 2212
538 20250311 121400 1013061150 9770 9780 9780 9770 54
539 20250311 121300 1012533140 9780 9780 9780 9770 2140
540 20250311 121200 991604050 9780 9780 9780 9780 0
541 20250311 121100 991604050 9780 9780 9780 9770 2799
542 20250311 121000 964251120 9770 9780 9780 9770 1528
543 20250311 120900 949321400 9780 9780 9780 9780 4136
544 20250311 120800 908871320 9780 9780 9780 9780 38
545 20250311 120700 908499680 9780 9790 9790 9780 464
546 20250311 120600 903957270 9790 9800 9800 9790 1657
547 20250311 120500 887734940 9790 9790 9800 9790 35
548 20250311 120400 887392080 9800 9790 9800 9790 579
549 20250311 120300 881723570 9790 9800 9800 9790 474
550 20250311 120200 877078510 9800 9790 9800 9790 70
551 20250311 120100 876392650 9790 9790 9790 9790 400
552 20250311 120000 872476650 9790 9790 9790 9790 376
553 20250311 115900 868795610 9800 9800 9800 9800 3231
554 20250311 115800 837131810 9800 9810 9810 9800 867
555 20250311 115700 828626650 9810 9810 9810 9810 11
556 20250311 115600 828518740 9820 9810 9820 9810 602
557 20250311 115500 822613000 9810 9820 9820 9810 1627
558 20250311 115400 806651870 9810 9820 9820 9810 144
559 20250311 115300 805237930 9820 9820 9820 9810 1461
560 20250311 115200 790895630 9820 9820 9820 9820 121
561 20250311 115100 789707410 9830 9840 9840 9820 1056
562 20250311 115000 779332140 9830 9830 9830 9830 852
563 20250311 114900 770956980 9830 9840 9840 9830 84
564 20250311 114800 770130470 9840 9850 9850 9840 1098
565 20250311 114700 759325150 9840 9850 9850 9840 739
566 20250311 114600 752052960 9850 9860 9860 9850 721
567 20250311 114500 744950030 9860 9860 9860 9860 67
568 20250311 114400 744289410 9860 9860 9860 9860 14
569 20250311 114300 744151370 9860 9860 9860 9860 3
570 20250311 114200 744121790 9860 9860 9860 9860 36
571 20250311 114100 743766830 9870 9860 9870 9860 39
572 20250311 114000 743382190 9860 9860 9860 9860 81
573 20250311 113900 742583530 9860 9870 9870 9860 79
574 20250311 113800 741803940 9870 9890 9890 9870 41
575 20250311 113700 741398470 9900 9880 9900 9880 500
576 20250311 113600 736454010 9860 9870 9870 9860 135
577 20250311 113500 735122170 9870 9870 9870 9870 1
578 20250311 113400 735112300 9870 9870 9870 9870 217
579 20250311 113300 732970510 9900 9860 9900 9860 943
580 20250311 113200 723655790 9860 9860 9860 9860 99
581 20250311 113100 722679650 9850 9850 9850 9850 24
582 20250311 113000 722443250 9850 9850 9850 9850 80
583 20250311 112900 721655250 9850 9860 9860 9850 68
584 20250311 112800 720985430 9850 9850 9850 9850 11
585 20250311 112700 720877080 9850 9850 9850 9850 131
586 20250311 112600 719586730 9840 9830 9840 9830 897
587 20250311 112500 710760620 9830 9830 9830 9830 167
588 20250311 112400 709119010 9830 9830 9830 9830 1
589 20250311 112300 709109180 9820 9830 9830 9820 21
590 20250311 112200 708902860 9830 9830 9830 9830 1
591 20250311 112100 708893030 9830 9830 9830 9830 258
592 20250311 112000 706356890 9820 9820 9820 9820 11
593 20250311 111900 706248870 9830 9820 9830 9820 269
594 20250311 111800 703607230 9810 9820 9820 9810 12
595 20250311 111700 703489500 9810 9820 9820 9810 12
596 20250311 111600 703371770 9810 9810 9810 9810 407
597 20250311 111500 699379100 9820 9810 9820 9810 1068
598 20250311 111400 688902000 9820 9820 9820 9820 738
599 20250311 111300 681654840 9820 9820 9820 9820 1621
600 20250311 111200 665736620 9830 9820 9830 9820 834
601 20250311 111100 657538540 9830 9830 9830 9830 443
602 20250311 111000 653183850 9830 9840 9840 9830 453
603 20250311 110900 648726970 9840 9840 9840 9840 49
604 20250311 110800 648244810 9850 9840 9850 9840 5
605 20250311 110700 648195580 9840 9850 9850 9840 41
606 20250311 110600 647791840 9840 9840 9840 9840 0
607 20250311 110500 647791840 9840 9840 9840 9840 11
608 20250311 110400 647683600 9840 9840 9840 9840 30
609 20250311 110300 647388400 9840 9840 9840 9840 99
610 20250311 110200 646414240 9840 9850 9850 9840 54
611 20250311 110100 645882450 9850 9850 9850 9850 110
612 20250311 110000 644798950 9860 9860 9860 9860 125
613 20250311 105900 643566450 9860 9850 9860 9850 17
614 20250311 105800 643398950 9860 9850 9860 9850 216
615 20250311 105700 641271310 9840 9840 9840 9840 181
616 20250311 105600 639490270 9840 9830 9840 9830 41
617 20250311 105500 639086940 9840 9840 9840 9830 521
618 20250311 105400 633964850 9830 9830 9830 9830 591
619 20250311 105300 628155320 9830 9830 9830 9830 6
620 20250311 105200 628096340 9820 9840 9840 9820 1356
621 20250311 105100 614765810 9840 9820 9840 9820 225
622 20250311 105000 612553500 9830 9825 9830 9825 1000
623 20250311 104900 602724200 9820 9820 9820 9820 11
624 20250311 104800 602616180 9820 9820 9820 9820 11
625 20250311 104700 602508160 9820 9820 9820 9820 12
626 20250311 104600 602390320 9820 9830 9830 9820 1827
627 20250311 104500 584448070 9830 9830 9830 9830 977
628 20250311 104400 574844160 9840 9840 9850 9840 517
629 20250311 104300 569756830 9840 9840 9840 9840 736
630 20250311 104200 562514590 9830 9830 9830 9830 0
631 20250311 104100 562514590 9830 9830 9830 9830 11
632 20250311 104000 562406460 9830 9830 9830 9830 24
633 20250311 103900 562170540 9830 9830 9830 9830 4
634 20250311 103800 562131220 9830 9840 9840 9830 163
635 20250311 103700 560528860 9840 9840 9840 9840 11
636 20250311 103600 560420620 9830 9830 9840 9830 692
637 20250311 103500 553616730 9830 9830 9830 9820 18
638 20250311 103400 553439900 9820 9820 9820 9820 76
639 20250311 103300 552693580 9820 9820 9820 9820 1133
640 20250311 103200 541567520 9820 9820 9830 9820 160
641 20250311 103100 539996300 9830 9830 9830 9830 2
642 20250311 103000 539976640 9830 9830 9830 9830 3
643 20250311 102900 539947150 9840 9830 9840 9820 213
644 20250311 102800 537854900 9840 9840 9840 9830 26
645 20250311 102700 537599170 9830 9820 9830 9820 124
646 20250311 102600 536380360 9830 9830 9830 9830 2
647 20250311 102500 536360700 9820 9820 9820 9820 11
648 20250311 102400 536252680 9820 9810 9820 9810 2928
649 20250311 102300 507517480 9800 9810 9810 9800 535
650 20250311 102200 502273740 9800 9800 9800 9800 63
651 20250311 102100 501656340 9800 9790 9800 9790 211
652 20250311 102000 499588680 9790 9790 9790 9790 1124
653 20250311 101900 488584720 9790 9800 9800 9790 1780
654 20250311 101800 471158120 9800 9800 9800 9800 122
655 20250311 101700 469962520 9790 9790 9790 9790 18
656 20250311 101600 469786300 9790 9790 9790 9790 734
657 20250311 101500 462600440 9780 9790 9790 9780 258
658 20250311 101400 460074730 9790 9780 9790 9780 129
659 20250311 101300 458812110 9780 9790 9790 9780 294
660 20250311 101200 455936590 9780 9780 9780 9780 61
661 20250311 101100 455340010 9790 9780 9790 9780 75
662 20250311 101000 454605870 9790 9790 9790 9790 424
663 20250311 100900 450454910 9800 9790 9800 9790 24
664 20250311 100800 450219820 9790 9790 9790 9790 0
665 20250311 100700 450219820 9790 9790 9800 9790 362
666 20250311 100600 446673840 9780 9790 9790 9780 379
667 20250311 100500 442966650 9790 9790 9790 9790 2496
668 20250311 100400 418530810 9800 9810 9810 9800 3301
669 20250311 100300 386180480 9810 9810 9810 9800 2769
670 20250311 100200 359018200 9820 9820 9820 9820 112
671 20250311 100100 357918360 9820 9830 9830 9820 1651
672 20250311 100000 341704520 9830 9830 9830 9830 335
673 20250311 095900 338411470 9830 9830 9830 9830 37
674 20250311 095800 338047760 9830 9840 9840 9830 1853
675 20250311 095700 319832270 9840 9840 9840 9840 164
676 20250311 095600 318218510 9840 9840 9840 9830 77
677 20250311 095500 317461560 9830 9840 9840 9830 163
678 20250311 095400 315858405 9840 9840 9840 9840 14
679 20250311 095300 315720645 9835 9840 9840 9835 13
680 20250311 095200 315592780 9835 9835 9835 9835 20
681 20250311 095100 315396080 9830 9830 9835 9830 1139
682 20250311 095000 304199210 9830 9860 9860 9830 4505
683 20250311 094900 259843410 9860 9865 9865 9850 1107
684 20250311 094800 248928215 9870 9870 9870 9865 26
685 20250311 094700 248671650 9870 9870 9870 9870 3
686 20250311 094600 248642040 9860 9870 9870 9860 16
687 20250311 094500 248484230 9870 9870 9870 9860 14
688 20250311 094400 248346160 9870 9870 9870 9870 102
689 20250311 094300 247339420 9870 9870 9880 9870 306
690 20250311 094200 244318700 9870 9870 9880 9870 282
691 20250311 094100 241535350 9880 9880 9880 9880 393
692 20250311 094000 237652510 9880 9890 9890 9880 12
693 20250311 093900 237533940 9880 9880 9880 9880 1
694 20250311 093800 237524060 9870 9880 9880 9870 20
695 20250311 093700 237326600 9880 9870 9890 9870 178
696 20250311 093600 235569620 9870 9870 9870 9870 40
697 20250311 093500 235174820 9860 9870 9870 9860 1528
698 20250311 093400 220106190 9880 9880 9890 9870 2527
699 20250311 093300 195160990 9880 9880 9880 9880 438
700 20250311 093200 190833550 9870 9880 9880 9870 15
701 20250311 093100 190685460 9880 9880 9880 9880 57
702 20250311 093000 190122300 9870 9870 9880 9870 223
703 20250311 092900 187921270 9870 9880 9880 9870 41
704 20250311 092800 187516300 9880 9880 9880 9870 427
705 20250311 092700 183301350 9880 9880 9880 9880 23
706 20250311 092600 183074110 9880 9890 9890 9880 474
707 20250311 092500 178390000 9890 9890 9890 9890 135
708 20250311 092400 177054850 9880 9880 9880 9880 236
709 20250311 092300 174723170 9880 9880 9880 9880 176
710 20250311 092200 172984290 9870 9880 9880 9870 61
711 20250311 092100 172381720 9870 9870 9870 9870 111
712 20250311 092000 171286150 9870 9875 9875 9870 913
713 20250311 091900 162273895 9870 9880 9880 9860 540
714 20250311 091800 156939205 9880 9860 9880 9860 82
715 20250311 091700 156129965 9870 9870 9870 9870 10
716 20250311 091600 156031265 9870 9870 9870 9870 945
717 20250311 091500 146704115 9870 9870 9870 9870 226
718 20250311 091400 144473495 9870 9870 9880 9870 364
719 20250311 091300 140880615 9870 9870 9870 9860 131
720 20250311 091200 139587755 9870 9870 9870 9870 238
721 20250311 091100 137238695 9870 9870 9870 9860 197
722 20250311 091000 135294415 9870 9870 9870 9860 45
723 20250311 090900 134850465 9860 9860 9865 9860 178
724 20250311 090800 133095150 9850 9850 9850 9850 108
725 20250311 090700 132031350 9850 9870 9880 9840 1795
726 20250311 090600 114335690 9870 9900 9920 9860 4126
727 20250311 090500 73565240 9900 9890 9920 9890 189
728 20250311 090400 71694190 9890 9900 9910 9890 255
729 20250311 090300 69168910 9900 9870 9900 9870 587
730 20250311 090200 63369400 9870 9870 9880 9870 1913
731 20250311 090100 44487990 9860 9860 9870 9850 476
732 20250311 090000 39795520 9845 9800 9960 9770 4045