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

734
282720/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211200,376276900,8680,8680,8680,8680,376
20250311,211100,376276900,8680,8680,8680,8680,0
20250311,211000,376276900,8680,8680,8680,8680,0
20250311,210900,376276900,8680,8680,8680,8680,0
20250311,210800,376276900,8680,8680,8680,8680,0
20250311,210700,376276900,8680,8680,8680,8680,0
20250311,210600,376276900,8680,8680,8680,8680,0
20250311,210500,376276900,8680,8680,8680,8680,0
20250311,210400,376276900,8680,8680,8680,8680,0
20250311,210300,376276900,8680,8680,8680,8680,0
20250311,210200,376276900,8680,8680,8680,8680,0
20250311,210100,376276900,8680,8680,8680,8680,0
20250311,210000,376276900,8680,8680,8680,8680,0
20250311,205900,376276900,8680,8680,8680,8680,0
20250311,205800,376276900,8680,8680,8680,8680,0
20250311,205700,376276900,8680,8680,8680,8680,0
20250311,205600,376276900,8680,8680,8680,8680,0
20250311,205500,376276900,8680,8680,8680,8680,0
20250311,205400,376276900,8680,8680,8680,8680,0
20250311,205300,376276900,8680,8680,8680,8680,0
20250311,205200,376276900,8680,8680,8680,8680,0
20250311,205100,376276900,8680,8680,8680,8680,0
20250311,205000,376276900,8680,8680,8680,8680,0
20250311,204900,376276900,8680,8680,8680,8680,0
20250311,204800,376276900,8680,8680,8680,8680,0
20250311,204700,376276900,8680,8680,8680,8680,0
20250311,204600,376276900,8680,8680,8680,8680,0
20250311,204500,376276900,8680,8680,8680,8680,0
20250311,204400,376276900,8680,8680,8680,8680,0
20250311,204300,376276900,8680,8680,8680,8680,0
20250311,204200,376276900,8680,8680,8680,8680,376
20250311,204100,376276900,8680,8680,8680,8680,0
20250311,204000,376276900,8680,8680,8680,8680,0
20250311,203900,376276900,8680,8680,8680,8680,0
20250311,203800,376276900,8680,8680,8680,8680,0
20250311,203700,376276900,8680,8680,8680,8680,0
20250311,203600,376276900,8680,8680,8680,8680,0
20250311,203500,376276900,8680,8680,8680,8680,0
20250311,203400,376276900,8680,8680,8680,8680,0
20250311,203300,376276900,8680,8680,8680,8680,0
20250311,203200,376276900,8680,8680,8680,8680,0
20250311,203100,376276900,8680,8680,8680,8680,0
20250311,203000,376276900,8680,8680,8680,8680,0
20250311,202900,376276900,8680,8680,8680,8680,0
20250311,202800,376276900,8680,8680,8680,8680,0
20250311,202700,376276900,8680,8680,8680,8680,0
20250311,202600,376276900,8680,8680,8680,8680,0
20250311,202500,376276900,8680,8680,8680,8680,0
20250311,202400,376276900,8680,8680,8680,8680,0
20250311,202300,376276900,8680,8680,8680,8680,0
20250311,202200,376276900,8680,8680,8680,8680,0
20250311,202100,376276900,8680,8680,8680,8680,0
20250311,202000,376276900,8680,8680,8680,8680,0
20250311,201900,376276900,8680,8680,8680,8680,0
20250311,201800,376276900,8680,8680,8680,8680,0
20250311,201700,376276900,8680,8680,8680,8680,0
20250311,201600,376276900,8680,8680,8680,8680,0
20250311,201500,376276900,8680,8680,8680,8680,0
20250311,201400,376276900,8680,8680,8680,8680,0
20250311,201300,376276900,8680,8680,8680,8680,0
20250311,201200,376276900,8680,8680,8680,8680,376
20250311,201100,376276900,8680,8680,8680,8680,0
20250311,201000,376276900,8680,8680,8680,8680,0
20250311,200900,376276900,8680,8680,8680,8680,0
20250311,200800,376276900,8680,8680,8680,8680,0
20250311,200700,376276900,8680,8680,8680,8680,0
20250311,200600,376276900,8680,8680,8680,8680,0
20250311,200500,376276900,8680,8680,8680,8680,0
20250311,200400,376276900,8680,8680,8680,8680,0
20250311,200300,376276900,8680,8680,8680,8680,0
20250311,200200,376276900,8680,8680,8680,8680,0
20250311,200100,376276900,8680,8680,8680,8680,0
20250311,200000,376276900,8680,8680,8680,8680,0
20250311,195900,376276900,8680,8680,8680,8680,0
20250311,195800,376276900,8680,8680,8680,8680,0
20250311,195700,376276900,8680,8680,8680,8680,0
20250311,195600,376276900,8680,8680,8680,8680,0
20250311,195500,376276900,8680,8680,8680,8680,0
20250311,195400,376276900,8680,8680,8680,8680,0
20250311,195300,376276900,8680,8680,8680,8680,0
20250311,195200,376276900,8680,8680,8680,8680,0
20250311,195100,376276900,8680,8680,8680,8680,0
20250311,195000,376276900,8680,8680,8680,8680,0
20250311,194900,376276900,8680,8680,8680,8680,0
20250311,194800,376276900,8680,8680,8680,8680,0
20250311,194700,376276900,8680,8680,8680,8680,0
20250311,194600,376276900,8680,8680,8680,8680,0
20250311,194500,376276900,8680,8680,8680,8680,0
20250311,194400,376276900,8680,8680,8680,8680,0
20250311,194300,376276900,8680,8680,8680,8680,0
20250311,194200,376276900,8680,8680,8680,8680,376
20250311,194100,376276900,8680,8680,8680,8680,0
20250311,194000,376276900,8680,8680,8680,8680,0
20250311,193900,376276900,8680,8680,8680,8680,0
20250311,193800,376276900,8680,8680,8680,8680,0
20250311,193700,376276900,8680,8680,8680,8680,0
20250311,193600,376276900,8680,8680,8680,8680,0
20250311,193500,376276900,8680,8680,8680,8680,0
20250311,193400,376276900,8680,8680,8680,8680,0
20250311,193300,376276900,8680,8680,8680,8680,0
20250311,193200,376276900,8680,8680,8680,8680,0
20250311,193100,376276900,8680,8680,8680,8680,0
20250311,193000,376276900,8680,8680,8680,8680,0
20250311,192900,376276900,8680,8680,8680,8680,0
20250311,192800,376276900,8680,8680,8680,8680,0
20250311,192700,376276900,8680,8680,8680,8680,0
20250311,192600,376276900,8680,8680,8680,8680,0
20250311,192500,376276900,8680,8680,8680,8680,0
20250311,192400,376276900,8680,8680,8680,8680,0
20250311,192300,376276900,8680,8680,8680,8680,0
20250311,192200,376276900,8680,8680,8680,8680,0
20250311,192100,376276900,8680,8680,8680,8680,0
20250311,192000,376276900,8680,8680,8680,8680,0
20250311,191900,376276900,8680,8680,8680,8680,0
20250311,191800,376276900,8680,8680,8680,8680,0
20250311,191700,376276900,8680,8680,8680,8680,0
20250311,191600,376276900,8680,8680,8680,8680,0
20250311,191500,376276900,8680,8680,8680,8680,0
20250311,191400,376276900,8680,8680,8680,8680,0
20250311,191300,376276900,8680,8680,8680,8680,0
20250311,191200,376276900,8680,8680,8680,8680,376
20250311,191100,376276900,8680,8680,8680,8680,0
20250311,191000,376276900,8680,8680,8680,8680,0
20250311,190900,376276900,8680,8680,8680,8680,0
20250311,190800,376276900,8680,8680,8680,8680,0
20250311,190700,376276900,8680,8680,8680,8680,0
20250311,190600,376276900,8680,8680,8680,8680,0
20250311,190500,376276900,8680,8680,8680,8680,0
20250311,190400,376276900,8680,8680,8680,8680,0
20250311,190300,376276900,8680,8680,8680,8680,0
20250311,190200,376276900,8680,8680,8680,8680,0
20250311,190100,376276900,8680,8680,8680,8680,0
20250311,190000,376276900,8680,8680,8680,8680,0
20250311,185900,376276900,8680,8680,8680,8680,0
20250311,185800,376276900,8680,8680,8680,8680,0
20250311,185700,376276900,8680,8680,8680,8680,0
20250311,185600,376276900,8680,8680,8680,8680,0
20250311,185500,376276900,8680,8680,8680,8680,0
20250311,185400,376276900,8680,8680,8680,8680,0
20250311,185300,376276900,8680,8680,8680,8680,0
20250311,185200,376276900,8680,8680,8680,8680,0
20250311,185100,376276900,8680,8680,8680,8680,0
20250311,185000,376276900,8680,8680,8680,8680,0
20250311,184900,376276900,8680,8680,8680,8680,0
20250311,184800,376276900,8680,8680,8680,8680,0
20250311,184700,376276900,8680,8680,8680,8680,0
20250311,184600,376276900,8680,8680,8680,8680,0
20250311,184500,376276900,8680,8680,8680,8680,0
20250311,184400,376276900,8680,8680,8680,8680,0
20250311,184300,376276900,8680,8680,8680,8680,0
20250311,184200,376276900,8680,8680,8680,8680,376
20250311,184100,376276900,8680,8680,8680,8680,0
20250311,184000,376276900,8680,8680,8680,8680,0
20250311,183900,376276900,8680,8680,8680,8680,0
20250311,183800,376276900,8680,8680,8680,8680,0
20250311,183700,376276900,8680,8680,8680,8680,0
20250311,183600,376276900,8680,8680,8680,8680,0
20250311,183500,376276900,8680,8680,8680,8680,0
20250311,183400,376276900,8680,8680,8680,8680,0
20250311,183300,376276900,8680,8680,8680,8680,0
20250311,183200,376276900,8680,8680,8680,8680,0
20250311,183100,376276900,8680,8680,8680,8680,0
20250311,183000,376276900,8680,8680,8680,8680,0
20250311,182900,376276900,8680,8680,8680,8680,0
20250311,182800,376276900,8680,8680,8680,8680,0
20250311,182700,376276900,8680,8680,8680,8680,0
20250311,182600,376276900,8680,8680,8680,8680,0
20250311,182500,376276900,8680,8680,8680,8680,0
20250311,182400,376276900,8680,8680,8680,8680,0
20250311,182300,376276900,8680,8680,8680,8680,0
20250311,182200,376276900,8680,8680,8680,8680,0
20250311,182100,376276900,8680,8680,8680,8680,0
20250311,182000,376276900,8680,8680,8680,8680,0
20250311,181900,376276900,8680,8680,8680,8680,0
20250311,181800,376276900,8680,8680,8680,8680,0
20250311,181700,376276900,8680,8680,8680,8680,0
20250311,181600,376276900,8680,8680,8680,8680,0
20250311,181500,376276900,8680,8680,8680,8680,0
20250311,181400,376276900,8680,8680,8680,8680,0
20250311,181300,376276900,8680,8680,8680,8680,0
20250311,181200,376276900,8680,8680,8680,8680,376
20250311,181100,376276900,8680,8680,8680,8680,0
20250311,181000,376276900,8680,8680,8680,8680,0
20250311,180900,376276900,8680,8680,8680,8680,0
20250311,180800,376276900,8680,8680,8680,8680,0
20250311,180700,376276900,8680,8680,8680,8680,0
20250311,180600,376276900,8680,8680,8680,8680,0
20250311,180500,376276900,8680,8680,8680,8680,0
20250311,180400,376276900,8680,8680,8680,8680,0
20250311,180300,376276900,8680,8680,8680,8680,0
20250311,180200,376276900,8680,8680,8680,8680,0
20250311,180100,376276900,8680,8680,8680,8680,0
20250311,180000,376276900,8680,8680,8680,8680,0
20250311,175900,376276900,8680,8680,8680,8680,0
20250311,175800,376276900,8680,8680,8680,8680,0
20250311,175700,376276900,8680,8680,8680,8680,0
20250311,175600,376276900,8680,8680,8680,8680,0
20250311,175500,376276900,8680,8680,8680,8680,0
20250311,175400,376276900,8680,8680,8680,8680,0
20250311,175300,376276900,8680,8680,8680,8680,0
20250311,175200,376276900,8680,8680,8680,8680,0
20250311,175100,376276900,8680,8680,8680,8680,0
20250311,175000,376276900,8680,8680,8680,8680,0
20250311,174900,376276900,8680,8680,8680,8680,0
20250311,174800,376276900,8680,8680,8680,8680,0
20250311,174700,376276900,8680,8680,8680,8680,0
20250311,174600,376276900,8680,8680,8680,8680,0
20250311,174500,376276900,8680,8680,8680,8680,0
20250311,174400,376276900,8680,8680,8680,8680,0
20250311,174300,376276900,8680,8680,8680,8680,0
20250311,174200,376276900,8680,8680,8680,8680,376
20250311,174100,376276900,8680,8680,8680,8680,0
20250311,174000,376276900,8680,8680,8680,8680,0
20250311,173900,376276900,8680,8680,8680,8680,0
20250311,173800,376276900,8680,8680,8680,8680,0
20250311,173700,376276900,8680,8680,8680,8680,0
20250311,173600,376276900,8680,8680,8680,8680,0
20250311,173500,376276900,8680,8680,8680,8680,0
20250311,173400,376276900,8680,8680,8680,8680,0
20250311,173300,376276900,8680,8680,8680,8680,0
20250311,173200,376276900,8680,8680,8680,8680,0
20250311,173100,376276900,8680,8680,8680,8680,0
20250311,173000,376276900,8680,8680,8680,8680,0
20250311,172900,376276900,8680,8680,8680,8680,0
20250311,172800,376276900,8680,8680,8680,8680,0
20250311,172700,376276900,8680,8680,8680,8680,0
20250311,172600,376276900,8680,8680,8680,8680,0
20250311,172500,376276900,8680,8680,8680,8680,0
20250311,172400,376276900,8680,8680,8680,8680,0
20250311,172300,376276900,8680,8680,8680,8680,0
20250311,172200,376276900,8680,8680,8680,8680,0
20250311,172100,376276900,8680,8680,8680,8680,0
20250311,172000,376276900,8680,8680,8680,8680,0
20250311,171900,376276900,8680,8680,8680,8680,0
20250311,171800,376276900,8680,8680,8680,8680,0
20250311,171700,376276900,8680,8680,8680,8680,0
20250311,171600,376276900,8680,8680,8680,8680,0
20250311,171500,376276900,8680,8680,8680,8680,0
20250311,171400,376276900,8680,8680,8680,8680,0
20250311,171300,376276900,8680,8680,8680,8680,0
20250311,171200,376276900,8680,8680,8680,8680,376
20250311,171100,376276900,8680,8680,8680,8680,0
20250311,171000,376276900,8680,8680,8680,8680,0
20250311,170900,376276900,8680,8680,8680,8680,0
20250311,170800,376276900,8680,8680,8680,8680,0
20250311,170700,376276900,8680,8680,8680,8680,0
20250311,170600,376276900,8680,8680,8680,8680,0
20250311,170500,376276900,8680,8680,8680,8680,0
20250311,170400,376276900,8680,8680,8680,8680,0
20250311,170300,376276900,8680,8680,8680,8680,0
20250311,170200,376276900,8680,8680,8680,8680,0
20250311,170100,376276900,8680,8680,8680,8680,0
20250311,170000,376276900,8680,8680,8680,8680,0
20250311,165900,376276900,8680,8680,8680,8680,0
20250311,165800,376276900,8680,8680,8680,8680,0
20250311,165700,376276900,8680,8680,8680,8680,0
20250311,165600,376276900,8680,8680,8680,8680,0
20250311,165500,376276900,8680,8680,8680,8680,0
20250311,165400,376276900,8680,8680,8680,8680,0
20250311,165300,376276900,8680,8680,8680,8680,0
20250311,165200,376276900,8680,8680,8680,8680,0
20250311,165100,376276900,8680,8680,8680,8680,0
20250311,165000,376276900,8680,8680,8680,8680,0
20250311,164900,376276900,8680,8680,8680,8680,0
20250311,164800,376276900,8680,8680,8680,8680,0
20250311,164700,376276900,8680,8680,8680,8680,0
20250311,164600,376276900,8680,8680,8680,8680,0
20250311,164500,376276900,8680,8680,8680,8680,0
20250311,164400,376276900,8680,8680,8680,8680,0
20250311,164300,376276900,8680,8680,8680,8680,0
20250311,164200,376276900,8680,8680,8680,8680,376
20250311,164100,376276900,8680,8680,8680,8680,0
20250311,164000,376276900,8680,8680,8680,8680,0
20250311,163900,376276900,8680,8680,8680,8680,0
20250311,163800,376276900,8680,8680,8680,8680,0
20250311,163700,376276900,8680,8680,8680,8680,0
20250311,163600,376276900,8680,8680,8680,8680,0
20250311,163500,376276900,8680,8680,8680,8680,0
20250311,163400,376276900,8680,8680,8680,8680,0
20250311,163300,376276900,8680,8680,8680,8680,0
20250311,163200,376276900,8680,8680,8680,8680,0
20250311,163100,376276900,8680,8680,8680,8680,0
20250311,163000,376276900,8680,8680,8680,8680,0
20250311,162900,376276900,8680,8680,8680,8680,0
20250311,162800,376276900,8680,8680,8680,8680,0
20250311,162700,376276900,8680,8680,8680,8680,0
20250311,162600,376276900,8680,8680,8680,8680,0
20250311,162500,376276900,8680,8680,8680,8680,0
20250311,162400,376276900,8680,8680,8680,8680,0
20250311,162300,376276900,8680,8680,8680,8680,0
20250311,162200,376276900,8680,8680,8680,8680,0
20250311,162100,376276900,8680,8680,8680,8680,0
20250311,162000,376276900,8680,8680,8680,8680,0
20250311,161900,376276900,8680,8680,8680,8680,0
20250311,161800,376276900,8680,8680,8680,8680,0
20250311,161700,376276900,8680,8680,8680,8680,0
20250311,161600,376276900,8680,8680,8680,8680,0
20250311,161500,376276900,8680,8680,8680,8680,0
20250311,161400,376276900,8680,8680,8680,8680,0
20250311,161300,376276900,8680,8680,8680,8680,0
20250311,161200,376276900,8680,8680,8680,8680,376
20250311,161100,376276900,8680,8680,8680,8680,0
20250311,161000,376276900,8680,8680,8680,8680,0
20250311,160900,376276900,8680,8680,8680,8680,0
20250311,160800,376276900,8680,8680,8680,8680,0
20250311,160700,376276900,8680,8680,8680,8680,0
20250311,160600,376276900,8680,8680,8680,8680,0
20250311,160500,376276900,8680,8680,8680,8680,0
20250311,160400,376276900,8680,8680,8680,8680,0
20250311,160300,376276900,8680,8680,8680,8680,0
20250311,160200,376276900,8680,8680,8680,8680,0
20250311,160100,376276900,8680,8680,8680,8680,0
20250311,160000,376276900,8680,8680,8680,8680,0
20250311,155900,376276900,8680,8680,8680,8680,0
20250311,155800,376276900,8680,8680,8680,8680,0
20250311,155700,376276900,8680,8680,8680,8680,0
20250311,155600,376276900,8680,8680,8680,8680,0
20250311,155500,376276900,8680,8680,8680,8680,0
20250311,155400,376276900,8680,8680,8680,8680,0
20250311,155300,376276900,8680,8680,8680,8680,0
20250311,155200,376276900,8680,8680,8680,8680,0
20250311,155100,376276900,8680,8680,8680,8680,0
20250311,155000,376276900,8680,8680,8680,8680,0
20250311,154900,376276900,8680,8680,8680,8680,0
20250311,154800,376276900,8680,8680,8680,8680,0
20250311,154700,376276900,8680,8680,8680,8680,0
20250311,154600,376276900,8680,8680,8680,8680,0
20250311,154500,376276900,8680,8680,8680,8680,0
20250311,154400,376276900,8680,8680,8680,8680,0
20250311,154300,376276900,8680,8680,8680,8680,0
20250311,154200,376276900,8680,8680,8680,8680,376
20250311,154100,376276900,8680,8680,8680,8680,0
20250311,154000,376276900,8680,8680,8680,8680,0
20250311,153900,376276900,8680,8680,8680,8680,0
20250311,153800,376276900,8680,8680,8680,8680,0
20250311,153700,376276900,8680,8680,8680,8680,0
20250311,153600,376276900,8680,8680,8680,8680,0
20250311,153500,376276900,8680,8680,8680,8680,0
20250311,153400,376276900,8680,8680,8680,8680,0
20250311,153300,376276900,8680,8680,8680,8680,0
20250311,153200,376276900,8680,8680,8680,8680,0
20250311,153100,376276900,8680,8680,8680,8680,0
20250311,153000,376276900,8680,8680,8680,8680,376
20250311,152900,373013220,8680,8680,8680,8680,0
20250311,152800,373013220,8680,8680,8680,8680,0
20250311,152700,373013220,8680,8680,8680,8680,0
20250311,152600,373013220,8680,8680,8680,8680,0
20250311,152500,373013220,8680,8680,8680,8680,0
20250311,152400,373013220,8680,8680,8680,8680,0
20250311,152300,373013220,8680,8680,8680,8680,0
20250311,152200,373013220,8680,8680,8680,8680,0
20250311,152100,373013220,8680,8680,8680,8680,0
20250311,152000,373013220,8680,8680,8680,8680,0
20250311,151900,373013220,8680,8680,8680,8680,100
20250311,151800,372145220,8700,8700,8700,8700,0
20250311,151700,372145220,8700,8700,8700,8700,0
20250311,151600,372145220,8700,8700,8700,8700,0
20250311,151500,372145220,8700,8640,8700,8640,148
20250311,151400,370866020,8640,8640,8640,8640,93
20250311,151300,370062500,8640,8640,8640,8640,0
20250311,151200,370062500,8640,8640,8640,8640,3
20250311,151100,370036580,8640,8640,8640,8640,1
20250311,151000,370027940,8640,8640,8640,8640,0
20250311,150900,370027940,8640,8640,8640,8640,0
20250311,150800,370027940,8640,8640,8640,8640,2
20250311,150700,370010660,8630,8630,8630,8630,0
20250311,150600,370010660,8630,8630,8630,8630,0
20250311,150500,370010660,8630,8630,8630,8630,0
20250311,150400,370010660,8630,8630,8630,8630,0
20250311,150300,370010660,8630,8630,8630,8630,0
20250311,150200,370010660,8630,8630,8630,8630,0
20250311,150100,370010660,8630,8630,8630,8630,31
20250311,150000,369743130,8630,8630,8630,8630,0
20250311,145900,369743130,8630,8630,8630,8630,0
20250311,145800,369743130,8630,8640,8640,8630,70
20250311,145700,369138830,8640,8640,8640,8640,5
20250311,145600,369095630,8640,8640,8640,8640,26
20250311,145500,368870990,8640,8650,8650,8640,450
20250311,145400,364981060,8660,8660,8660,8660,0
20250311,145300,364981060,8660,8660,8660,8660,0
20250311,145200,364981060,8660,8660,8660,8660,0
20250311,145100,364981060,8660,8660,8660,8660,80
20250311,145000,364288260,8660,8660,8660,8660,68
20250311,144900,363699380,8660,8660,8660,8660,63
20250311,144800,363153800,8670,8670,8670,8670,5
20250311,144700,363110450,8700,8700,8700,8700,0
20250311,144600,363110450,8700,8700,8700,8700,6
20250311,144500,363058250,8700,8700,8700,8700,0
20250311,144400,363058250,8700,8700,8700,8700,5
20250311,144300,363014750,8700,8700,8700,8700,0
20250311,144200,363014750,8700,8700,8700,8700,0
20250311,144100,363014750,8700,8700,8700,8700,0
20250311,144000,363014750,8700,8700,8700,8700,0
20250311,143900,363014750,8700,8700,8700,8700,0
20250311,143800,363014750,8700,8700,8700,8700,0
20250311,143700,363014750,8700,8700,8700,8700,8
20250311,143600,362945150,8700,8700,8700,8700,0
20250311,143500,362945150,8700,8700,8700,8700,0
20250311,143400,362945150,8700,8700,8700,8700,0
20250311,143300,362945150,8700,8670,8700,8670,113
20250311,143200,361964930,8670,8670,8670,8670,0
20250311,143100,361964930,8670,8670,8670,8670,0
20250311,143000,361964930,8670,8670,8670,8670,10
20250311,142900,361878230,8690,8690,8690,8690,115
20250311,142800,360878880,8700,8710,8710,8700,637
20250311,142700,355336950,8730,8730,8730,8730,0
20250311,142600,355336950,8730,8730,8730,8730,0
20250311,142500,355336950,8730,8730,8730,8730,0
20250311,142400,355336950,8730,8730,8730,8730,0
20250311,142300,355336950,8730,8730,8730,8730,1
20250311,142200,355328220,8710,8710,8710,8710,0
20250311,142100,355328220,8710,8710,8710,8710,0
20250311,142000,355328220,8710,8710,8710,8710,0
20250311,141900,355328220,8710,8710,8710,8710,114
20250311,141800,354335280,8700,8720,8720,8700,30
20250311,141700,354074260,8750,8750,8750,8750,1
20250311,141600,354065510,8790,8790,8790,8790,1
20250311,141500,354056720,8790,8790,8790,8790,0
20250311,141400,354056720,8790,8700,8790,8700,611
20250311,141300,348740930,8700,8700,8700,8700,17
20250311,141200,348593030,8700,8720,8720,8700,279
20250311,141100,346165690,8790,8790,8790,8790,0
20250311,141000,346165690,8790,8790,8790,8790,0
20250311,140900,346165690,8790,8790,8790,8790,0
20250311,140800,346165690,8790,8790,8790,8790,0
20250311,140700,346165690,8790,8780,8790,8780,142
20250311,140600,344918110,8700,8700,8700,8700,0
20250311,140500,344918110,8700,8700,8700,8700,197
20250311,140400,343204210,8720,8720,8720,8720,3
20250311,140300,343178050,8720,8730,8730,8720,59
20250311,140200,342662990,8790,8790,8790,8790,0
20250311,140100,342662990,8790,8790,8790,8790,0
20250311,140000,342662990,8790,8790,8790,8790,1
20250311,135900,342654200,8780,8780,8780,8780,0
20250311,135800,342654200,8780,8750,8780,8750,53
20250311,135700,342190290,8750,8750,8750,8750,0
20250311,135600,342190290,8750,8750,8750,8750,0
20250311,135500,342190290,8750,8750,8750,8750,0
20250311,135400,342190290,8750,8750,8750,8750,0
20250311,135300,342190290,8750,8750,8750,8750,0
20250311,135200,342190290,8750,8750,8750,8750,0
20250311,135100,342190290,8750,8750,8750,8750,8
20250311,135000,342120290,8750,8750,8750,8750,0
20250311,134900,342120290,8750,8750,8750,8750,1
20250311,134800,342111540,8750,8750,8750,8750,0
20250311,134700,342111540,8750,8740,8750,8740,114
20250311,134600,341114650,8670,8670,8670,8670,0
20250311,134500,341114650,8670,8670,8670,8670,0
20250311,134400,341114650,8670,8730,8740,8670,11
20250311,134300,341019090,8740,8740,8740,8740,0
20250311,134200,341019090,8740,8740,8740,8740,0
20250311,134100,341019090,8740,8740,8740,8740,0
20250311,134000,341019090,8740,8740,8740,8740,0
20250311,133900,341019090,8740,8740,8740,8740,0
20250311,133800,341019090,8740,8670,8740,8670,46
20250311,133700,340620200,8670,8670,8670,8670,0
20250311,133600,340620200,8670,8680,8680,8670,250
20250311,133500,338452680,8670,8670,8670,8670,0
20250311,133400,338452680,8670,8670,8670,8670,0
20250311,133300,338452680,8670,8670,8670,8670,0
20250311,133200,338452680,8670,8670,8670,8670,0
20250311,133100,338452680,8670,8670,8670,8670,0
20250311,133000,338452680,8670,8670,8670,8670,0
20250311,132900,338452680,8670,8730,8730,8670,431
20250311,132800,334712450,8690,8690,8690,8690,67
20250311,132700,334130220,8670,8670,8670,8670,0
20250311,132600,334130220,8670,8670,8670,8670,0
20250311,132500,334130220,8670,8670,8670,8670,0
20250311,132400,334130220,8670,8670,8670,8670,0
20250311,132300,334130220,8670,8670,8670,8670,20
20250311,132200,333956820,8670,8670,8670,8670,0
20250311,132100,333956820,8670,8680,8680,8670,10
20250311,132000,333870110,8690,8690,8690,8690,6
20250311,131900,333817970,8670,8670,8670,8670,0
20250311,131800,333817970,8670,8670,8670,8670,41
20250311,131700,333462500,8670,8670,8670,8670,0
20250311,131600,333462500,8670,8670,8670,8670,0
20250311,131500,333462500,8670,8670,8670,8670,0
20250311,131400,333462500,8670,8670,8670,8670,0
20250311,131300,333462500,8670,8670,8670,8670,112
20250311,131200,332491460,8670,8670,8670,8670,1
20250311,131100,332482790,8680,8680,8680,8680,0
20250311,131000,332482790,8680,8680,8680,8680,0
20250311,130900,332482790,8680,8680,8680,8680,0
20250311,130800,332482790,8680,8680,8680,8680,58
20250311,130700,331979350,8680,8680,8680,8680,58
20250311,130600,331475910,8680,8680,8680,8680,0
20250311,130500,331475910,8680,8680,8680,8680,9
20250311,130400,331397790,8670,8670,8670,8670,0
20250311,130300,331397790,8670,8670,8670,8670,0
20250311,130200,331397790,8670,8660,8670,8660,121
20250311,130100,330349010,8630,8630,8630,8630,0
20250311,130000,330349010,8630,8630,8630,8630,0
20250311,125900,330349010,8630,8630,8630,8630,0
20250311,125800,330349010,8630,8630,8630,8630,0
20250311,125700,330349010,8630,8630,8630,8630,0
20250311,125600,330349010,8630,8630,8630,8630,0
20250311,125500,330349010,8630,8630,8630,8630,3
20250311,125400,330323120,8630,8630,8630,8630,0
20250311,125300,330323120,8630,8630,8630,8630,0
20250311,125200,330323120,8630,8670,8670,8630,3
20250311,125100,330297190,8620,8620,8620,8620,0
20250311,125000,330297190,8620,8620,8620,8620,0
20250311,124900,330297190,8620,8620,8620,8620,0
20250311,124800,330297190,8620,8620,8620,8620,1
20250311,124700,330288570,8620,8620,8620,8620,0
20250311,124600,330288570,8620,8620,8620,8620,2
20250311,124500,330271330,8600,8600,8600,8600,0
20250311,124400,330271330,8600,8600,8600,8600,0
20250311,124300,330271330,8600,8600,8600,8600,0
20250311,124200,330271330,8600,8600,8600,8600,0
20250311,124100,330271330,8600,8600,8600,8600,0
20250311,124000,330271330,8600,8600,8600,8600,0
20250311,123900,330271330,8600,8600,8600,8600,0
20250311,123800,330271330,8600,8600,8600,8600,0
20250311,123700,330271330,8600,8600,8600,8600,0
20250311,123600,330271330,8600,8600,8600,8600,0
20250311,123500,330271330,8600,8600,8600,8600,0
20250311,123400,330271330,8600,8600,8600,8600,0
20250311,123300,330271330,8600,8600,8600,8600,0
20250311,123200,330271330,8600,8600,8600,8600,0
20250311,123100,330271330,8600,8600,8600,8600,0
20250311,123000,330271330,8600,8600,8600,8600,1
20250311,122900,330262730,8600,8600,8600,8600,0
20250311,122800,330262730,8600,8600,8600,8600,0
20250311,122700,330262730,8600,8610,8610,8600,92
20250311,122600,329471270,8580,8580,8580,8580,0
20250311,122500,329471270,8580,8620,8620,8580,500
20250311,122400,325172480,8620,8620,8620,8620,0
20250311,122300,325172480,8620,8620,8620,8620,0
20250311,122200,325172480,8620,8620,8620,8620,0
20250311,122100,325172480,8620,8620,8620,8620,0
20250311,122000,325172480,8620,8620,8620,8620,0
20250311,121900,325172480,8620,8620,8620,8620,13
20250311,121800,325060420,8620,8620,8620,8620,0
20250311,121700,325060420,8620,8620,8620,8620,0
20250311,121600,325060420,8620,8620,8620,8620,0
20250311,121500,325060420,8620,8620,8620,8620,0
20250311,121400,325060420,8620,8650,8650,8620,14
20250311,121300,324939590,8620,8620,8620,8620,0
20250311,121200,324939590,8620,8620,8620,8620,0
20250311,121100,324939590,8620,8620,8620,8620,0
20250311,121000,324939590,8620,8620,8620,8620,0
20250311,120900,324939590,8620,8620,8620,8620,0
20250311,120800,324939590,8620,8620,8620,8620,0
20250311,120700,324939590,8620,8620,8620,8620,0
20250311,120600,324939590,8620,8620,8620,8620,0
20250311,120500,324939590,8620,8620,8620,8620,0
20250311,120400,324939590,8620,8620,8620,8620,0
20250311,120300,324939590,8620,8620,8620,8620,0
20250311,120200,324939590,8620,8620,8620,8620,0
20250311,120100,324939590,8620,8680,8680,8620,351
20250311,120000,321910840,8670,8670,8670,8670,0
20250311,115900,321910840,8670,8670,8670,8670,0
20250311,115800,321910840,8670,8670,8670,8670,0
20250311,115700,321910840,8670,8670,8670,8670,0
20250311,115600,321910840,8670,8670,8670,8670,0
20250311,115500,321910840,8670,8670,8670,8670,87
20250311,115400,321156550,8670,8670,8670,8670,0
20250311,115300,321156550,8670,8670,8670,8670,0
20250311,115200,321156550,8670,8640,8670,8640,113
20250311,115100,320179840,8650,8650,8650,8650,734
20250311,115000,313830740,8650,8650,8650,8650,2
20250311,114900,313813440,8650,8650,8650,8650,0
20250311,114800,313813440,8650,8650,8650,8650,0
20250311,114700,313813440,8650,8650,8650,8650,0
20250311,114600,313813440,8650,8650,8650,8650,0
20250311,114500,313813440,8650,8650,8650,8650,0
20250311,114400,313813440,8650,8650,8650,8650,0
20250311,114300,313813440,8650,8650,8650,8650,0
20250311,114200,313813440,8650,8650,8650,8650,0
20250311,114100,313813440,8650,8650,8650,8650,0
20250311,114000,313813440,8650,8650,8650,8650,0
20250311,113900,313813440,8650,8650,8650,8650,50
20250311,113800,313380940,8650,8650,8650,8650,0
20250311,113700,313380940,8650,8650,8650,8650,0
20250311,113600,313380940,8650,8650,8650,8650,0
20250311,113500,313380940,8650,8650,8650,8650,5
20250311,113400,313337690,8650,8650,8650,8650,0
20250311,113300,313337690,8650,8650,8650,8650,100
20250311,113200,312472690,8650,8650,8650,8650,100
20250311,113100,311607690,8650,8650,8650,8650,0
20250311,113000,311607690,8650,8650,8650,8650,0
20250311,112900,311607690,8650,8650,8650,8650,4
20250311,112800,311573090,8650,8650,8650,8650,10
20250311,112700,311486590,8650,8650,8650,8650,0
20250311,112600,311486590,8650,8650,8650,8650,1
20250311,112500,311477940,8600,8600,8600,8600,0
20250311,112400,311477940,8600,8600,8600,8600,0
20250311,112300,311477940,8600,8600,8600,8600,0
20250311,112200,311477940,8600,8600,8600,8600,0
20250311,112100,311477940,8600,8600,8600,8600,2500
20250311,112000,289977940,8600,8590,8600,8590,3005
20250311,111900,264136670,8550,8550,8550,8550,0
20250311,111800,264136670,8550,8550,8550,8550,0
20250311,111700,264136670,8550,8550,8550,8550,0
20250311,111600,264136670,8550,8550,8550,8550,0
20250311,111500,264136670,8550,8550,8550,8550,0
20250311,111400,264136670,8550,8550,8550,8550,0
20250311,111300,264136670,8550,8550,8550,8550,250
20250311,111200,261999170,8550,8550,8550,8550,32
20250311,111100,261725570,8550,8550,8550,8550,47
20250311,111000,261323720,8590,8590,8590,8590,0
20250311,110900,261323720,8590,8590,8590,8590,1
20250311,110800,261315130,8540,8540,8540,8540,1
20250311,110700,261306590,8540,8540,8540,8540,0
20250311,110600,261306590,8540,8540,8540,8540,0
20250311,110500,261306590,8540,8540,8540,8540,16
20250311,110400,261169950,8590,8540,8590,8540,12
20250311,110300,261067420,8540,8550,8550,8540,487
20250311,110200,256904570,8550,8550,8550,8550,0
20250311,110100,256904570,8550,8550,8550,8550,0
20250311,110000,256904570,8550,8550,8550,8550,10
20250311,105900,256819070,8540,8540,8540,8540,0
20250311,105800,256819070,8540,8540,8540,8540,0
20250311,105700,256819070,8540,8540,8540,8540,0
20250311,105600,256819070,8540,8540,8540,8540,0
20250311,105500,256819070,8540,8540,8540,8540,0
20250311,105400,256819070,8540,8540,8540,8540,21
20250311,105300,256639730,8540,8550,8550,8540,422
20250311,105200,253035830,8550,8550,8550,8540,211
20250311,105100,251233850,8550,8550,8550,8550,0
20250311,105000,251233850,8550,8550,8550,8550,0
20250311,104900,251233850,8550,8550,8550,8550,1000
20250311,104800,242683850,8550,8550,8550,8550,0
20250311,104700,242683850,8550,8550,8550,8550,0
20250311,104600,242683850,8550,8550,8550,8550,0
20250311,104500,242683850,8550,8550,8550,8550,0
20250311,104400,242683850,8550,8550,8550,8550,0
20250311,104300,242683850,8550,8550,8550,8550,0
20250311,104200,242683850,8550,8550,8550,8550,0
20250311,104100,242683850,8550,8550,8550,8550,88
20250311,104000,241931450,8550,8550,8550,8550,45
20250311,103900,241546700,8550,8550,8550,8550,0
20250311,103800,241546700,8550,8550,8550,8550,0
20250311,103700,241546700,8550,8550,8550,8550,0
20250311,103600,241546700,8550,8550,8550,8550,0
20250311,103500,241546700,8550,8550,8550,8550,0
20250311,103400,241546700,8550,8560,8560,8550,1112
20250311,103300,232039090,8600,8580,8600,8580,2
20250311,103200,232021910,8600,8600,8600,8600,200
20250311,103100,230301910,8600,8590,8600,8590,50
20250311,103000,229872160,8600,8550,8600,8550,879
20250311,102900,222315260,8550,8550,8550,8550,0
20250311,102800,222315260,8550,8550,8550,8550,13
20250311,102700,222204110,8550,8550,8550,8550,25
20250311,102600,221990360,8550,8550,8550,8550,359
20250311,102500,218920910,8550,8550,8550,8550,0
20250311,102400,218920910,8550,8600,8600,8550,17
20250311,102300,218775460,8600,8600,8600,8600,0
20250311,102200,218775460,8600,8600,8600,8600,1
20250311,102100,218766860,8550,8550,8550,8550,0
20250311,102000,218766860,8550,8550,8550,8550,1000
20250311,101900,210216860,8550,8550,8550,8550,516
20250311,101800,205805060,8550,8550,8550,8550,11
20250311,101700,205711010,8600,8560,8600,8550,558
20250311,101600,200937500,8570,8570,8570,8570,0
20250311,101500,200937500,8570,8570,8570,8570,0
20250311,101400,200937500,8570,8580,8580,8570,34
20250311,101300,200645920,8590,8590,8590,8590,0
20250311,101200,200645920,8590,8590,8590,8590,100
20250311,101100,199786920,8590,8600,8600,8590,17
20250311,101000,199640880,8590,8590,8590,8590,0
20250311,100900,199640880,8590,8600,8600,8590,369
20250311,100800,196470950,8600,8600,8600,8600,1
20250311,100700,196462350,8590,8590,8590,8590,0
20250311,100600,196462350,8590,8600,8600,8590,945
20250311,100500,188343270,8590,8590,8590,8590,0
20250311,100400,188343270,8590,8590,8590,8590,0
20250311,100300,188343270,8590,8590,8590,8590,0
20250311,100200,188343270,8590,8590,8600,8590,1418
20250311,100100,176156830,8590,8590,8590,8590,20
20250311,100000,175985030,8550,8550,8550,8550,0
20250311,095900,175985030,8550,8550,8550,8550,0
20250311,095800,175985030,8550,8550,8550,8550,0
20250311,095700,175985030,8550,8550,8550,8550,0
20250311,095600,175985030,8550,8570,8570,8550,1000
20250311,095500,167427000,8580,8580,8580,8580,5
20250311,095400,167384100,8580,8580,8580,8580,0
20250311,095300,167384100,8580,8600,8600,8580,3944
20250311,095200,133472410,8610,8610,8610,8610,0
20250311,095100,133472410,8610,8610,8610,8610,0
20250311,095000,133472410,8610,8620,8620,8610,628
20250311,094900,128059540,8650,8650,8650,8650,231
20250311,094800,126061390,8610,8610,8610,8610,110
20250311,094700,125114290,8610,8620,8620,8610,23
20250311,094600,124916240,8610,8610,8610,8610,0
20250311,094500,124916240,8610,8650,8650,8610,324
20250311,094400,122120370,8650,8620,8650,8620,43
20250311,094300,121749590,8630,8630,8630,8630,33
20250311,094200,121464800,8630,8630,8630,8630,43
20250311,094100,121093710,8640,8640,8640,8640,0
20250311,094000,121093710,8640,8610,8640,8610,144
20250311,093900,119853750,8610,8610,8610,8610,0
20250311,093800,119853750,8610,8610,8610,8610,0
20250311,093700,119853750,8610,8610,8610,8610,80
20250311,093600,119164950,8620,8620,8620,8620,100
20250311,093500,118302950,8600,8600,8600,8600,0
20250311,093400,118302950,8600,8600,8600,8600,0
20250311,093300,118302950,8600,8610,8610,8600,800
20250311,093200,111422900,8600,8610,8610,8600,120
20250311,093100,110390890,8610,8610,8610,8610,500
20250311,093000,106085890,8610,8610,8610,8610,500
20250311,092900,101780890,8610,8610,8610,8610,0
20250311,092800,101780890,8610,8610,8610,8610,51
20250311,092700,101341780,8620,8620,8620,8620,26
20250311,092600,101117660,8640,8620,8640,8620,612
20250311,092500,95832220,8640,8640,8640,8640,101
20250311,092400,94959580,8660,8620,8660,8620,2
20250311,092300,94942300,8620,8620,8620,8620,104
20250311,092200,94045820,8620,8620,8620,8620,0
20250311,092100,94045820,8620,8650,8670,8620,2163
20250311,092000,75367730,8650,8630,8650,8620,158
20250311,091900,74004160,8650,8650,8650,8650,0
20250311,091800,74004160,8650,8630,8650,8630,800
20250311,091700,67088260,8610,8610,8610,8610,0
20250311,091600,67088260,8610,8610,8610,8610,0
20250311,091500,67088260,8610,8620,8620,8610,101
20250311,091400,66217650,8610,8620,8620,8610,68
20250311,091300,65632160,8610,8610,8610,8610,0
20250311,091200,65632160,8610,8650,8650,8610,68
20250311,091100,65045960,8650,8650,8650,8650,61
20250311,091000,64518310,8650,8640,8650,8610,974
20250311,090900,56114270,8650,8640,8650,8640,37
20250311,090800,55794530,8650,8650,8650,8650,650
20250311,090700,50172030,8630,8630,8630,8630,1
20250311,090600,50163400,8630,8630,8630,8630,345
20250311,090500,47186050,8680,8680,8680,8680,10
20250311,090400,47099250,8700,8700,8700,8700,887
20250311,090300,39382350,8700,8700,8700,8700,63
20250311,090200,38834250,8660,8600,8660,8570,398
20250311,090100,35406830,8600,8710,8710,8600,2330
20250311,090000,15211510,8780,8700,8800,8700,1748
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211200 376276900 8680 8680 8680 8680 376
3 20250311 211100 376276900 8680 8680 8680 8680 0
4 20250311 211000 376276900 8680 8680 8680 8680 0
5 20250311 210900 376276900 8680 8680 8680 8680 0
6 20250311 210800 376276900 8680 8680 8680 8680 0
7 20250311 210700 376276900 8680 8680 8680 8680 0
8 20250311 210600 376276900 8680 8680 8680 8680 0
9 20250311 210500 376276900 8680 8680 8680 8680 0
10 20250311 210400 376276900 8680 8680 8680 8680 0
11 20250311 210300 376276900 8680 8680 8680 8680 0
12 20250311 210200 376276900 8680 8680 8680 8680 0
13 20250311 210100 376276900 8680 8680 8680 8680 0
14 20250311 210000 376276900 8680 8680 8680 8680 0
15 20250311 205900 376276900 8680 8680 8680 8680 0
16 20250311 205800 376276900 8680 8680 8680 8680 0
17 20250311 205700 376276900 8680 8680 8680 8680 0
18 20250311 205600 376276900 8680 8680 8680 8680 0
19 20250311 205500 376276900 8680 8680 8680 8680 0
20 20250311 205400 376276900 8680 8680 8680 8680 0
21 20250311 205300 376276900 8680 8680 8680 8680 0
22 20250311 205200 376276900 8680 8680 8680 8680 0
23 20250311 205100 376276900 8680 8680 8680 8680 0
24 20250311 205000 376276900 8680 8680 8680 8680 0
25 20250311 204900 376276900 8680 8680 8680 8680 0
26 20250311 204800 376276900 8680 8680 8680 8680 0
27 20250311 204700 376276900 8680 8680 8680 8680 0
28 20250311 204600 376276900 8680 8680 8680 8680 0
29 20250311 204500 376276900 8680 8680 8680 8680 0
30 20250311 204400 376276900 8680 8680 8680 8680 0
31 20250311 204300 376276900 8680 8680 8680 8680 0
32 20250311 204200 376276900 8680 8680 8680 8680 376
33 20250311 204100 376276900 8680 8680 8680 8680 0
34 20250311 204000 376276900 8680 8680 8680 8680 0
35 20250311 203900 376276900 8680 8680 8680 8680 0
36 20250311 203800 376276900 8680 8680 8680 8680 0
37 20250311 203700 376276900 8680 8680 8680 8680 0
38 20250311 203600 376276900 8680 8680 8680 8680 0
39 20250311 203500 376276900 8680 8680 8680 8680 0
40 20250311 203400 376276900 8680 8680 8680 8680 0
41 20250311 203300 376276900 8680 8680 8680 8680 0
42 20250311 203200 376276900 8680 8680 8680 8680 0
43 20250311 203100 376276900 8680 8680 8680 8680 0
44 20250311 203000 376276900 8680 8680 8680 8680 0
45 20250311 202900 376276900 8680 8680 8680 8680 0
46 20250311 202800 376276900 8680 8680 8680 8680 0
47 20250311 202700 376276900 8680 8680 8680 8680 0
48 20250311 202600 376276900 8680 8680 8680 8680 0
49 20250311 202500 376276900 8680 8680 8680 8680 0
50 20250311 202400 376276900 8680 8680 8680 8680 0
51 20250311 202300 376276900 8680 8680 8680 8680 0
52 20250311 202200 376276900 8680 8680 8680 8680 0
53 20250311 202100 376276900 8680 8680 8680 8680 0
54 20250311 202000 376276900 8680 8680 8680 8680 0
55 20250311 201900 376276900 8680 8680 8680 8680 0
56 20250311 201800 376276900 8680 8680 8680 8680 0
57 20250311 201700 376276900 8680 8680 8680 8680 0
58 20250311 201600 376276900 8680 8680 8680 8680 0
59 20250311 201500 376276900 8680 8680 8680 8680 0
60 20250311 201400 376276900 8680 8680 8680 8680 0
61 20250311 201300 376276900 8680 8680 8680 8680 0
62 20250311 201200 376276900 8680 8680 8680 8680 376
63 20250311 201100 376276900 8680 8680 8680 8680 0
64 20250311 201000 376276900 8680 8680 8680 8680 0
65 20250311 200900 376276900 8680 8680 8680 8680 0
66 20250311 200800 376276900 8680 8680 8680 8680 0
67 20250311 200700 376276900 8680 8680 8680 8680 0
68 20250311 200600 376276900 8680 8680 8680 8680 0
69 20250311 200500 376276900 8680 8680 8680 8680 0
70 20250311 200400 376276900 8680 8680 8680 8680 0
71 20250311 200300 376276900 8680 8680 8680 8680 0
72 20250311 200200 376276900 8680 8680 8680 8680 0
73 20250311 200100 376276900 8680 8680 8680 8680 0
74 20250311 200000 376276900 8680 8680 8680 8680 0
75 20250311 195900 376276900 8680 8680 8680 8680 0
76 20250311 195800 376276900 8680 8680 8680 8680 0
77 20250311 195700 376276900 8680 8680 8680 8680 0
78 20250311 195600 376276900 8680 8680 8680 8680 0
79 20250311 195500 376276900 8680 8680 8680 8680 0
80 20250311 195400 376276900 8680 8680 8680 8680 0
81 20250311 195300 376276900 8680 8680 8680 8680 0
82 20250311 195200 376276900 8680 8680 8680 8680 0
83 20250311 195100 376276900 8680 8680 8680 8680 0
84 20250311 195000 376276900 8680 8680 8680 8680 0
85 20250311 194900 376276900 8680 8680 8680 8680 0
86 20250311 194800 376276900 8680 8680 8680 8680 0
87 20250311 194700 376276900 8680 8680 8680 8680 0
88 20250311 194600 376276900 8680 8680 8680 8680 0
89 20250311 194500 376276900 8680 8680 8680 8680 0
90 20250311 194400 376276900 8680 8680 8680 8680 0
91 20250311 194300 376276900 8680 8680 8680 8680 0
92 20250311 194200 376276900 8680 8680 8680 8680 376
93 20250311 194100 376276900 8680 8680 8680 8680 0
94 20250311 194000 376276900 8680 8680 8680 8680 0
95 20250311 193900 376276900 8680 8680 8680 8680 0
96 20250311 193800 376276900 8680 8680 8680 8680 0
97 20250311 193700 376276900 8680 8680 8680 8680 0
98 20250311 193600 376276900 8680 8680 8680 8680 0
99 20250311 193500 376276900 8680 8680 8680 8680 0
100 20250311 193400 376276900 8680 8680 8680 8680 0
101 20250311 193300 376276900 8680 8680 8680 8680 0
102 20250311 193200 376276900 8680 8680 8680 8680 0
103 20250311 193100 376276900 8680 8680 8680 8680 0
104 20250311 193000 376276900 8680 8680 8680 8680 0
105 20250311 192900 376276900 8680 8680 8680 8680 0
106 20250311 192800 376276900 8680 8680 8680 8680 0
107 20250311 192700 376276900 8680 8680 8680 8680 0
108 20250311 192600 376276900 8680 8680 8680 8680 0
109 20250311 192500 376276900 8680 8680 8680 8680 0
110 20250311 192400 376276900 8680 8680 8680 8680 0
111 20250311 192300 376276900 8680 8680 8680 8680 0
112 20250311 192200 376276900 8680 8680 8680 8680 0
113 20250311 192100 376276900 8680 8680 8680 8680 0
114 20250311 192000 376276900 8680 8680 8680 8680 0
115 20250311 191900 376276900 8680 8680 8680 8680 0
116 20250311 191800 376276900 8680 8680 8680 8680 0
117 20250311 191700 376276900 8680 8680 8680 8680 0
118 20250311 191600 376276900 8680 8680 8680 8680 0
119 20250311 191500 376276900 8680 8680 8680 8680 0
120 20250311 191400 376276900 8680 8680 8680 8680 0
121 20250311 191300 376276900 8680 8680 8680 8680 0
122 20250311 191200 376276900 8680 8680 8680 8680 376
123 20250311 191100 376276900 8680 8680 8680 8680 0
124 20250311 191000 376276900 8680 8680 8680 8680 0
125 20250311 190900 376276900 8680 8680 8680 8680 0
126 20250311 190800 376276900 8680 8680 8680 8680 0
127 20250311 190700 376276900 8680 8680 8680 8680 0
128 20250311 190600 376276900 8680 8680 8680 8680 0
129 20250311 190500 376276900 8680 8680 8680 8680 0
130 20250311 190400 376276900 8680 8680 8680 8680 0
131 20250311 190300 376276900 8680 8680 8680 8680 0
132 20250311 190200 376276900 8680 8680 8680 8680 0
133 20250311 190100 376276900 8680 8680 8680 8680 0
134 20250311 190000 376276900 8680 8680 8680 8680 0
135 20250311 185900 376276900 8680 8680 8680 8680 0
136 20250311 185800 376276900 8680 8680 8680 8680 0
137 20250311 185700 376276900 8680 8680 8680 8680 0
138 20250311 185600 376276900 8680 8680 8680 8680 0
139 20250311 185500 376276900 8680 8680 8680 8680 0
140 20250311 185400 376276900 8680 8680 8680 8680 0
141 20250311 185300 376276900 8680 8680 8680 8680 0
142 20250311 185200 376276900 8680 8680 8680 8680 0
143 20250311 185100 376276900 8680 8680 8680 8680 0
144 20250311 185000 376276900 8680 8680 8680 8680 0
145 20250311 184900 376276900 8680 8680 8680 8680 0
146 20250311 184800 376276900 8680 8680 8680 8680 0
147 20250311 184700 376276900 8680 8680 8680 8680 0
148 20250311 184600 376276900 8680 8680 8680 8680 0
149 20250311 184500 376276900 8680 8680 8680 8680 0
150 20250311 184400 376276900 8680 8680 8680 8680 0
151 20250311 184300 376276900 8680 8680 8680 8680 0
152 20250311 184200 376276900 8680 8680 8680 8680 376
153 20250311 184100 376276900 8680 8680 8680 8680 0
154 20250311 184000 376276900 8680 8680 8680 8680 0
155 20250311 183900 376276900 8680 8680 8680 8680 0
156 20250311 183800 376276900 8680 8680 8680 8680 0
157 20250311 183700 376276900 8680 8680 8680 8680 0
158 20250311 183600 376276900 8680 8680 8680 8680 0
159 20250311 183500 376276900 8680 8680 8680 8680 0
160 20250311 183400 376276900 8680 8680 8680 8680 0
161 20250311 183300 376276900 8680 8680 8680 8680 0
162 20250311 183200 376276900 8680 8680 8680 8680 0
163 20250311 183100 376276900 8680 8680 8680 8680 0
164 20250311 183000 376276900 8680 8680 8680 8680 0
165 20250311 182900 376276900 8680 8680 8680 8680 0
166 20250311 182800 376276900 8680 8680 8680 8680 0
167 20250311 182700 376276900 8680 8680 8680 8680 0
168 20250311 182600 376276900 8680 8680 8680 8680 0
169 20250311 182500 376276900 8680 8680 8680 8680 0
170 20250311 182400 376276900 8680 8680 8680 8680 0
171 20250311 182300 376276900 8680 8680 8680 8680 0
172 20250311 182200 376276900 8680 8680 8680 8680 0
173 20250311 182100 376276900 8680 8680 8680 8680 0
174 20250311 182000 376276900 8680 8680 8680 8680 0
175 20250311 181900 376276900 8680 8680 8680 8680 0
176 20250311 181800 376276900 8680 8680 8680 8680 0
177 20250311 181700 376276900 8680 8680 8680 8680 0
178 20250311 181600 376276900 8680 8680 8680 8680 0
179 20250311 181500 376276900 8680 8680 8680 8680 0
180 20250311 181400 376276900 8680 8680 8680 8680 0
181 20250311 181300 376276900 8680 8680 8680 8680 0
182 20250311 181200 376276900 8680 8680 8680 8680 376
183 20250311 181100 376276900 8680 8680 8680 8680 0
184 20250311 181000 376276900 8680 8680 8680 8680 0
185 20250311 180900 376276900 8680 8680 8680 8680 0
186 20250311 180800 376276900 8680 8680 8680 8680 0
187 20250311 180700 376276900 8680 8680 8680 8680 0
188 20250311 180600 376276900 8680 8680 8680 8680 0
189 20250311 180500 376276900 8680 8680 8680 8680 0
190 20250311 180400 376276900 8680 8680 8680 8680 0
191 20250311 180300 376276900 8680 8680 8680 8680 0
192 20250311 180200 376276900 8680 8680 8680 8680 0
193 20250311 180100 376276900 8680 8680 8680 8680 0
194 20250311 180000 376276900 8680 8680 8680 8680 0
195 20250311 175900 376276900 8680 8680 8680 8680 0
196 20250311 175800 376276900 8680 8680 8680 8680 0
197 20250311 175700 376276900 8680 8680 8680 8680 0
198 20250311 175600 376276900 8680 8680 8680 8680 0
199 20250311 175500 376276900 8680 8680 8680 8680 0
200 20250311 175400 376276900 8680 8680 8680 8680 0
201 20250311 175300 376276900 8680 8680 8680 8680 0
202 20250311 175200 376276900 8680 8680 8680 8680 0
203 20250311 175100 376276900 8680 8680 8680 8680 0
204 20250311 175000 376276900 8680 8680 8680 8680 0
205 20250311 174900 376276900 8680 8680 8680 8680 0
206 20250311 174800 376276900 8680 8680 8680 8680 0
207 20250311 174700 376276900 8680 8680 8680 8680 0
208 20250311 174600 376276900 8680 8680 8680 8680 0
209 20250311 174500 376276900 8680 8680 8680 8680 0
210 20250311 174400 376276900 8680 8680 8680 8680 0
211 20250311 174300 376276900 8680 8680 8680 8680 0
212 20250311 174200 376276900 8680 8680 8680 8680 376
213 20250311 174100 376276900 8680 8680 8680 8680 0
214 20250311 174000 376276900 8680 8680 8680 8680 0
215 20250311 173900 376276900 8680 8680 8680 8680 0
216 20250311 173800 376276900 8680 8680 8680 8680 0
217 20250311 173700 376276900 8680 8680 8680 8680 0
218 20250311 173600 376276900 8680 8680 8680 8680 0
219 20250311 173500 376276900 8680 8680 8680 8680 0
220 20250311 173400 376276900 8680 8680 8680 8680 0
221 20250311 173300 376276900 8680 8680 8680 8680 0
222 20250311 173200 376276900 8680 8680 8680 8680 0
223 20250311 173100 376276900 8680 8680 8680 8680 0
224 20250311 173000 376276900 8680 8680 8680 8680 0
225 20250311 172900 376276900 8680 8680 8680 8680 0
226 20250311 172800 376276900 8680 8680 8680 8680 0
227 20250311 172700 376276900 8680 8680 8680 8680 0
228 20250311 172600 376276900 8680 8680 8680 8680 0
229 20250311 172500 376276900 8680 8680 8680 8680 0
230 20250311 172400 376276900 8680 8680 8680 8680 0
231 20250311 172300 376276900 8680 8680 8680 8680 0
232 20250311 172200 376276900 8680 8680 8680 8680 0
233 20250311 172100 376276900 8680 8680 8680 8680 0
234 20250311 172000 376276900 8680 8680 8680 8680 0
235 20250311 171900 376276900 8680 8680 8680 8680 0
236 20250311 171800 376276900 8680 8680 8680 8680 0
237 20250311 171700 376276900 8680 8680 8680 8680 0
238 20250311 171600 376276900 8680 8680 8680 8680 0
239 20250311 171500 376276900 8680 8680 8680 8680 0
240 20250311 171400 376276900 8680 8680 8680 8680 0
241 20250311 171300 376276900 8680 8680 8680 8680 0
242 20250311 171200 376276900 8680 8680 8680 8680 376
243 20250311 171100 376276900 8680 8680 8680 8680 0
244 20250311 171000 376276900 8680 8680 8680 8680 0
245 20250311 170900 376276900 8680 8680 8680 8680 0
246 20250311 170800 376276900 8680 8680 8680 8680 0
247 20250311 170700 376276900 8680 8680 8680 8680 0
248 20250311 170600 376276900 8680 8680 8680 8680 0
249 20250311 170500 376276900 8680 8680 8680 8680 0
250 20250311 170400 376276900 8680 8680 8680 8680 0
251 20250311 170300 376276900 8680 8680 8680 8680 0
252 20250311 170200 376276900 8680 8680 8680 8680 0
253 20250311 170100 376276900 8680 8680 8680 8680 0
254 20250311 170000 376276900 8680 8680 8680 8680 0
255 20250311 165900 376276900 8680 8680 8680 8680 0
256 20250311 165800 376276900 8680 8680 8680 8680 0
257 20250311 165700 376276900 8680 8680 8680 8680 0
258 20250311 165600 376276900 8680 8680 8680 8680 0
259 20250311 165500 376276900 8680 8680 8680 8680 0
260 20250311 165400 376276900 8680 8680 8680 8680 0
261 20250311 165300 376276900 8680 8680 8680 8680 0
262 20250311 165200 376276900 8680 8680 8680 8680 0
263 20250311 165100 376276900 8680 8680 8680 8680 0
264 20250311 165000 376276900 8680 8680 8680 8680 0
265 20250311 164900 376276900 8680 8680 8680 8680 0
266 20250311 164800 376276900 8680 8680 8680 8680 0
267 20250311 164700 376276900 8680 8680 8680 8680 0
268 20250311 164600 376276900 8680 8680 8680 8680 0
269 20250311 164500 376276900 8680 8680 8680 8680 0
270 20250311 164400 376276900 8680 8680 8680 8680 0
271 20250311 164300 376276900 8680 8680 8680 8680 0
272 20250311 164200 376276900 8680 8680 8680 8680 376
273 20250311 164100 376276900 8680 8680 8680 8680 0
274 20250311 164000 376276900 8680 8680 8680 8680 0
275 20250311 163900 376276900 8680 8680 8680 8680 0
276 20250311 163800 376276900 8680 8680 8680 8680 0
277 20250311 163700 376276900 8680 8680 8680 8680 0
278 20250311 163600 376276900 8680 8680 8680 8680 0
279 20250311 163500 376276900 8680 8680 8680 8680 0
280 20250311 163400 376276900 8680 8680 8680 8680 0
281 20250311 163300 376276900 8680 8680 8680 8680 0
282 20250311 163200 376276900 8680 8680 8680 8680 0
283 20250311 163100 376276900 8680 8680 8680 8680 0
284 20250311 163000 376276900 8680 8680 8680 8680 0
285 20250311 162900 376276900 8680 8680 8680 8680 0
286 20250311 162800 376276900 8680 8680 8680 8680 0
287 20250311 162700 376276900 8680 8680 8680 8680 0
288 20250311 162600 376276900 8680 8680 8680 8680 0
289 20250311 162500 376276900 8680 8680 8680 8680 0
290 20250311 162400 376276900 8680 8680 8680 8680 0
291 20250311 162300 376276900 8680 8680 8680 8680 0
292 20250311 162200 376276900 8680 8680 8680 8680 0
293 20250311 162100 376276900 8680 8680 8680 8680 0
294 20250311 162000 376276900 8680 8680 8680 8680 0
295 20250311 161900 376276900 8680 8680 8680 8680 0
296 20250311 161800 376276900 8680 8680 8680 8680 0
297 20250311 161700 376276900 8680 8680 8680 8680 0
298 20250311 161600 376276900 8680 8680 8680 8680 0
299 20250311 161500 376276900 8680 8680 8680 8680 0
300 20250311 161400 376276900 8680 8680 8680 8680 0
301 20250311 161300 376276900 8680 8680 8680 8680 0
302 20250311 161200 376276900 8680 8680 8680 8680 376
303 20250311 161100 376276900 8680 8680 8680 8680 0
304 20250311 161000 376276900 8680 8680 8680 8680 0
305 20250311 160900 376276900 8680 8680 8680 8680 0
306 20250311 160800 376276900 8680 8680 8680 8680 0
307 20250311 160700 376276900 8680 8680 8680 8680 0
308 20250311 160600 376276900 8680 8680 8680 8680 0
309 20250311 160500 376276900 8680 8680 8680 8680 0
310 20250311 160400 376276900 8680 8680 8680 8680 0
311 20250311 160300 376276900 8680 8680 8680 8680 0
312 20250311 160200 376276900 8680 8680 8680 8680 0
313 20250311 160100 376276900 8680 8680 8680 8680 0
314 20250311 160000 376276900 8680 8680 8680 8680 0
315 20250311 155900 376276900 8680 8680 8680 8680 0
316 20250311 155800 376276900 8680 8680 8680 8680 0
317 20250311 155700 376276900 8680 8680 8680 8680 0
318 20250311 155600 376276900 8680 8680 8680 8680 0
319 20250311 155500 376276900 8680 8680 8680 8680 0
320 20250311 155400 376276900 8680 8680 8680 8680 0
321 20250311 155300 376276900 8680 8680 8680 8680 0
322 20250311 155200 376276900 8680 8680 8680 8680 0
323 20250311 155100 376276900 8680 8680 8680 8680 0
324 20250311 155000 376276900 8680 8680 8680 8680 0
325 20250311 154900 376276900 8680 8680 8680 8680 0
326 20250311 154800 376276900 8680 8680 8680 8680 0
327 20250311 154700 376276900 8680 8680 8680 8680 0
328 20250311 154600 376276900 8680 8680 8680 8680 0
329 20250311 154500 376276900 8680 8680 8680 8680 0
330 20250311 154400 376276900 8680 8680 8680 8680 0
331 20250311 154300 376276900 8680 8680 8680 8680 0
332 20250311 154200 376276900 8680 8680 8680 8680 376
333 20250311 154100 376276900 8680 8680 8680 8680 0
334 20250311 154000 376276900 8680 8680 8680 8680 0
335 20250311 153900 376276900 8680 8680 8680 8680 0
336 20250311 153800 376276900 8680 8680 8680 8680 0
337 20250311 153700 376276900 8680 8680 8680 8680 0
338 20250311 153600 376276900 8680 8680 8680 8680 0
339 20250311 153500 376276900 8680 8680 8680 8680 0
340 20250311 153400 376276900 8680 8680 8680 8680 0
341 20250311 153300 376276900 8680 8680 8680 8680 0
342 20250311 153200 376276900 8680 8680 8680 8680 0
343 20250311 153100 376276900 8680 8680 8680 8680 0
344 20250311 153000 376276900 8680 8680 8680 8680 376
345 20250311 152900 373013220 8680 8680 8680 8680 0
346 20250311 152800 373013220 8680 8680 8680 8680 0
347 20250311 152700 373013220 8680 8680 8680 8680 0
348 20250311 152600 373013220 8680 8680 8680 8680 0
349 20250311 152500 373013220 8680 8680 8680 8680 0
350 20250311 152400 373013220 8680 8680 8680 8680 0
351 20250311 152300 373013220 8680 8680 8680 8680 0
352 20250311 152200 373013220 8680 8680 8680 8680 0
353 20250311 152100 373013220 8680 8680 8680 8680 0
354 20250311 152000 373013220 8680 8680 8680 8680 0
355 20250311 151900 373013220 8680 8680 8680 8680 100
356 20250311 151800 372145220 8700 8700 8700 8700 0
357 20250311 151700 372145220 8700 8700 8700 8700 0
358 20250311 151600 372145220 8700 8700 8700 8700 0
359 20250311 151500 372145220 8700 8640 8700 8640 148
360 20250311 151400 370866020 8640 8640 8640 8640 93
361 20250311 151300 370062500 8640 8640 8640 8640 0
362 20250311 151200 370062500 8640 8640 8640 8640 3
363 20250311 151100 370036580 8640 8640 8640 8640 1
364 20250311 151000 370027940 8640 8640 8640 8640 0
365 20250311 150900 370027940 8640 8640 8640 8640 0
366 20250311 150800 370027940 8640 8640 8640 8640 2
367 20250311 150700 370010660 8630 8630 8630 8630 0
368 20250311 150600 370010660 8630 8630 8630 8630 0
369 20250311 150500 370010660 8630 8630 8630 8630 0
370 20250311 150400 370010660 8630 8630 8630 8630 0
371 20250311 150300 370010660 8630 8630 8630 8630 0
372 20250311 150200 370010660 8630 8630 8630 8630 0
373 20250311 150100 370010660 8630 8630 8630 8630 31
374 20250311 150000 369743130 8630 8630 8630 8630 0
375 20250311 145900 369743130 8630 8630 8630 8630 0
376 20250311 145800 369743130 8630 8640 8640 8630 70
377 20250311 145700 369138830 8640 8640 8640 8640 5
378 20250311 145600 369095630 8640 8640 8640 8640 26
379 20250311 145500 368870990 8640 8650 8650 8640 450
380 20250311 145400 364981060 8660 8660 8660 8660 0
381 20250311 145300 364981060 8660 8660 8660 8660 0
382 20250311 145200 364981060 8660 8660 8660 8660 0
383 20250311 145100 364981060 8660 8660 8660 8660 80
384 20250311 145000 364288260 8660 8660 8660 8660 68
385 20250311 144900 363699380 8660 8660 8660 8660 63
386 20250311 144800 363153800 8670 8670 8670 8670 5
387 20250311 144700 363110450 8700 8700 8700 8700 0
388 20250311 144600 363110450 8700 8700 8700 8700 6
389 20250311 144500 363058250 8700 8700 8700 8700 0
390 20250311 144400 363058250 8700 8700 8700 8700 5
391 20250311 144300 363014750 8700 8700 8700 8700 0
392 20250311 144200 363014750 8700 8700 8700 8700 0
393 20250311 144100 363014750 8700 8700 8700 8700 0
394 20250311 144000 363014750 8700 8700 8700 8700 0
395 20250311 143900 363014750 8700 8700 8700 8700 0
396 20250311 143800 363014750 8700 8700 8700 8700 0
397 20250311 143700 363014750 8700 8700 8700 8700 8
398 20250311 143600 362945150 8700 8700 8700 8700 0
399 20250311 143500 362945150 8700 8700 8700 8700 0
400 20250311 143400 362945150 8700 8700 8700 8700 0
401 20250311 143300 362945150 8700 8670 8700 8670 113
402 20250311 143200 361964930 8670 8670 8670 8670 0
403 20250311 143100 361964930 8670 8670 8670 8670 0
404 20250311 143000 361964930 8670 8670 8670 8670 10
405 20250311 142900 361878230 8690 8690 8690 8690 115
406 20250311 142800 360878880 8700 8710 8710 8700 637
407 20250311 142700 355336950 8730 8730 8730 8730 0
408 20250311 142600 355336950 8730 8730 8730 8730 0
409 20250311 142500 355336950 8730 8730 8730 8730 0
410 20250311 142400 355336950 8730 8730 8730 8730 0
411 20250311 142300 355336950 8730 8730 8730 8730 1
412 20250311 142200 355328220 8710 8710 8710 8710 0
413 20250311 142100 355328220 8710 8710 8710 8710 0
414 20250311 142000 355328220 8710 8710 8710 8710 0
415 20250311 141900 355328220 8710 8710 8710 8710 114
416 20250311 141800 354335280 8700 8720 8720 8700 30
417 20250311 141700 354074260 8750 8750 8750 8750 1
418 20250311 141600 354065510 8790 8790 8790 8790 1
419 20250311 141500 354056720 8790 8790 8790 8790 0
420 20250311 141400 354056720 8790 8700 8790 8700 611
421 20250311 141300 348740930 8700 8700 8700 8700 17
422 20250311 141200 348593030 8700 8720 8720 8700 279
423 20250311 141100 346165690 8790 8790 8790 8790 0
424 20250311 141000 346165690 8790 8790 8790 8790 0
425 20250311 140900 346165690 8790 8790 8790 8790 0
426 20250311 140800 346165690 8790 8790 8790 8790 0
427 20250311 140700 346165690 8790 8780 8790 8780 142
428 20250311 140600 344918110 8700 8700 8700 8700 0
429 20250311 140500 344918110 8700 8700 8700 8700 197
430 20250311 140400 343204210 8720 8720 8720 8720 3
431 20250311 140300 343178050 8720 8730 8730 8720 59
432 20250311 140200 342662990 8790 8790 8790 8790 0
433 20250311 140100 342662990 8790 8790 8790 8790 0
434 20250311 140000 342662990 8790 8790 8790 8790 1
435 20250311 135900 342654200 8780 8780 8780 8780 0
436 20250311 135800 342654200 8780 8750 8780 8750 53
437 20250311 135700 342190290 8750 8750 8750 8750 0
438 20250311 135600 342190290 8750 8750 8750 8750 0
439 20250311 135500 342190290 8750 8750 8750 8750 0
440 20250311 135400 342190290 8750 8750 8750 8750 0
441 20250311 135300 342190290 8750 8750 8750 8750 0
442 20250311 135200 342190290 8750 8750 8750 8750 0
443 20250311 135100 342190290 8750 8750 8750 8750 8
444 20250311 135000 342120290 8750 8750 8750 8750 0
445 20250311 134900 342120290 8750 8750 8750 8750 1
446 20250311 134800 342111540 8750 8750 8750 8750 0
447 20250311 134700 342111540 8750 8740 8750 8740 114
448 20250311 134600 341114650 8670 8670 8670 8670 0
449 20250311 134500 341114650 8670 8670 8670 8670 0
450 20250311 134400 341114650 8670 8730 8740 8670 11
451 20250311 134300 341019090 8740 8740 8740 8740 0
452 20250311 134200 341019090 8740 8740 8740 8740 0
453 20250311 134100 341019090 8740 8740 8740 8740 0
454 20250311 134000 341019090 8740 8740 8740 8740 0
455 20250311 133900 341019090 8740 8740 8740 8740 0
456 20250311 133800 341019090 8740 8670 8740 8670 46
457 20250311 133700 340620200 8670 8670 8670 8670 0
458 20250311 133600 340620200 8670 8680 8680 8670 250
459 20250311 133500 338452680 8670 8670 8670 8670 0
460 20250311 133400 338452680 8670 8670 8670 8670 0
461 20250311 133300 338452680 8670 8670 8670 8670 0
462 20250311 133200 338452680 8670 8670 8670 8670 0
463 20250311 133100 338452680 8670 8670 8670 8670 0
464 20250311 133000 338452680 8670 8670 8670 8670 0
465 20250311 132900 338452680 8670 8730 8730 8670 431
466 20250311 132800 334712450 8690 8690 8690 8690 67
467 20250311 132700 334130220 8670 8670 8670 8670 0
468 20250311 132600 334130220 8670 8670 8670 8670 0
469 20250311 132500 334130220 8670 8670 8670 8670 0
470 20250311 132400 334130220 8670 8670 8670 8670 0
471 20250311 132300 334130220 8670 8670 8670 8670 20
472 20250311 132200 333956820 8670 8670 8670 8670 0
473 20250311 132100 333956820 8670 8680 8680 8670 10
474 20250311 132000 333870110 8690 8690 8690 8690 6
475 20250311 131900 333817970 8670 8670 8670 8670 0
476 20250311 131800 333817970 8670 8670 8670 8670 41
477 20250311 131700 333462500 8670 8670 8670 8670 0
478 20250311 131600 333462500 8670 8670 8670 8670 0
479 20250311 131500 333462500 8670 8670 8670 8670 0
480 20250311 131400 333462500 8670 8670 8670 8670 0
481 20250311 131300 333462500 8670 8670 8670 8670 112
482 20250311 131200 332491460 8670 8670 8670 8670 1
483 20250311 131100 332482790 8680 8680 8680 8680 0
484 20250311 131000 332482790 8680 8680 8680 8680 0
485 20250311 130900 332482790 8680 8680 8680 8680 0
486 20250311 130800 332482790 8680 8680 8680 8680 58
487 20250311 130700 331979350 8680 8680 8680 8680 58
488 20250311 130600 331475910 8680 8680 8680 8680 0
489 20250311 130500 331475910 8680 8680 8680 8680 9
490 20250311 130400 331397790 8670 8670 8670 8670 0
491 20250311 130300 331397790 8670 8670 8670 8670 0
492 20250311 130200 331397790 8670 8660 8670 8660 121
493 20250311 130100 330349010 8630 8630 8630 8630 0
494 20250311 130000 330349010 8630 8630 8630 8630 0
495 20250311 125900 330349010 8630 8630 8630 8630 0
496 20250311 125800 330349010 8630 8630 8630 8630 0
497 20250311 125700 330349010 8630 8630 8630 8630 0
498 20250311 125600 330349010 8630 8630 8630 8630 0
499 20250311 125500 330349010 8630 8630 8630 8630 3
500 20250311 125400 330323120 8630 8630 8630 8630 0
501 20250311 125300 330323120 8630 8630 8630 8630 0
502 20250311 125200 330323120 8630 8670 8670 8630 3
503 20250311 125100 330297190 8620 8620 8620 8620 0
504 20250311 125000 330297190 8620 8620 8620 8620 0
505 20250311 124900 330297190 8620 8620 8620 8620 0
506 20250311 124800 330297190 8620 8620 8620 8620 1
507 20250311 124700 330288570 8620 8620 8620 8620 0
508 20250311 124600 330288570 8620 8620 8620 8620 2
509 20250311 124500 330271330 8600 8600 8600 8600 0
510 20250311 124400 330271330 8600 8600 8600 8600 0
511 20250311 124300 330271330 8600 8600 8600 8600 0
512 20250311 124200 330271330 8600 8600 8600 8600 0
513 20250311 124100 330271330 8600 8600 8600 8600 0
514 20250311 124000 330271330 8600 8600 8600 8600 0
515 20250311 123900 330271330 8600 8600 8600 8600 0
516 20250311 123800 330271330 8600 8600 8600 8600 0
517 20250311 123700 330271330 8600 8600 8600 8600 0
518 20250311 123600 330271330 8600 8600 8600 8600 0
519 20250311 123500 330271330 8600 8600 8600 8600 0
520 20250311 123400 330271330 8600 8600 8600 8600 0
521 20250311 123300 330271330 8600 8600 8600 8600 0
522 20250311 123200 330271330 8600 8600 8600 8600 0
523 20250311 123100 330271330 8600 8600 8600 8600 0
524 20250311 123000 330271330 8600 8600 8600 8600 1
525 20250311 122900 330262730 8600 8600 8600 8600 0
526 20250311 122800 330262730 8600 8600 8600 8600 0
527 20250311 122700 330262730 8600 8610 8610 8600 92
528 20250311 122600 329471270 8580 8580 8580 8580 0
529 20250311 122500 329471270 8580 8620 8620 8580 500
530 20250311 122400 325172480 8620 8620 8620 8620 0
531 20250311 122300 325172480 8620 8620 8620 8620 0
532 20250311 122200 325172480 8620 8620 8620 8620 0
533 20250311 122100 325172480 8620 8620 8620 8620 0
534 20250311 122000 325172480 8620 8620 8620 8620 0
535 20250311 121900 325172480 8620 8620 8620 8620 13
536 20250311 121800 325060420 8620 8620 8620 8620 0
537 20250311 121700 325060420 8620 8620 8620 8620 0
538 20250311 121600 325060420 8620 8620 8620 8620 0
539 20250311 121500 325060420 8620 8620 8620 8620 0
540 20250311 121400 325060420 8620 8650 8650 8620 14
541 20250311 121300 324939590 8620 8620 8620 8620 0
542 20250311 121200 324939590 8620 8620 8620 8620 0
543 20250311 121100 324939590 8620 8620 8620 8620 0
544 20250311 121000 324939590 8620 8620 8620 8620 0
545 20250311 120900 324939590 8620 8620 8620 8620 0
546 20250311 120800 324939590 8620 8620 8620 8620 0
547 20250311 120700 324939590 8620 8620 8620 8620 0
548 20250311 120600 324939590 8620 8620 8620 8620 0
549 20250311 120500 324939590 8620 8620 8620 8620 0
550 20250311 120400 324939590 8620 8620 8620 8620 0
551 20250311 120300 324939590 8620 8620 8620 8620 0
552 20250311 120200 324939590 8620 8620 8620 8620 0
553 20250311 120100 324939590 8620 8680 8680 8620 351
554 20250311 120000 321910840 8670 8670 8670 8670 0
555 20250311 115900 321910840 8670 8670 8670 8670 0
556 20250311 115800 321910840 8670 8670 8670 8670 0
557 20250311 115700 321910840 8670 8670 8670 8670 0
558 20250311 115600 321910840 8670 8670 8670 8670 0
559 20250311 115500 321910840 8670 8670 8670 8670 87
560 20250311 115400 321156550 8670 8670 8670 8670 0
561 20250311 115300 321156550 8670 8670 8670 8670 0
562 20250311 115200 321156550 8670 8640 8670 8640 113
563 20250311 115100 320179840 8650 8650 8650 8650 734
564 20250311 115000 313830740 8650 8650 8650 8650 2
565 20250311 114900 313813440 8650 8650 8650 8650 0
566 20250311 114800 313813440 8650 8650 8650 8650 0
567 20250311 114700 313813440 8650 8650 8650 8650 0
568 20250311 114600 313813440 8650 8650 8650 8650 0
569 20250311 114500 313813440 8650 8650 8650 8650 0
570 20250311 114400 313813440 8650 8650 8650 8650 0
571 20250311 114300 313813440 8650 8650 8650 8650 0
572 20250311 114200 313813440 8650 8650 8650 8650 0
573 20250311 114100 313813440 8650 8650 8650 8650 0
574 20250311 114000 313813440 8650 8650 8650 8650 0
575 20250311 113900 313813440 8650 8650 8650 8650 50
576 20250311 113800 313380940 8650 8650 8650 8650 0
577 20250311 113700 313380940 8650 8650 8650 8650 0
578 20250311 113600 313380940 8650 8650 8650 8650 0
579 20250311 113500 313380940 8650 8650 8650 8650 5
580 20250311 113400 313337690 8650 8650 8650 8650 0
581 20250311 113300 313337690 8650 8650 8650 8650 100
582 20250311 113200 312472690 8650 8650 8650 8650 100
583 20250311 113100 311607690 8650 8650 8650 8650 0
584 20250311 113000 311607690 8650 8650 8650 8650 0
585 20250311 112900 311607690 8650 8650 8650 8650 4
586 20250311 112800 311573090 8650 8650 8650 8650 10
587 20250311 112700 311486590 8650 8650 8650 8650 0
588 20250311 112600 311486590 8650 8650 8650 8650 1
589 20250311 112500 311477940 8600 8600 8600 8600 0
590 20250311 112400 311477940 8600 8600 8600 8600 0
591 20250311 112300 311477940 8600 8600 8600 8600 0
592 20250311 112200 311477940 8600 8600 8600 8600 0
593 20250311 112100 311477940 8600 8600 8600 8600 2500
594 20250311 112000 289977940 8600 8590 8600 8590 3005
595 20250311 111900 264136670 8550 8550 8550 8550 0
596 20250311 111800 264136670 8550 8550 8550 8550 0
597 20250311 111700 264136670 8550 8550 8550 8550 0
598 20250311 111600 264136670 8550 8550 8550 8550 0
599 20250311 111500 264136670 8550 8550 8550 8550 0
600 20250311 111400 264136670 8550 8550 8550 8550 0
601 20250311 111300 264136670 8550 8550 8550 8550 250
602 20250311 111200 261999170 8550 8550 8550 8550 32
603 20250311 111100 261725570 8550 8550 8550 8550 47
604 20250311 111000 261323720 8590 8590 8590 8590 0
605 20250311 110900 261323720 8590 8590 8590 8590 1
606 20250311 110800 261315130 8540 8540 8540 8540 1
607 20250311 110700 261306590 8540 8540 8540 8540 0
608 20250311 110600 261306590 8540 8540 8540 8540 0
609 20250311 110500 261306590 8540 8540 8540 8540 16
610 20250311 110400 261169950 8590 8540 8590 8540 12
611 20250311 110300 261067420 8540 8550 8550 8540 487
612 20250311 110200 256904570 8550 8550 8550 8550 0
613 20250311 110100 256904570 8550 8550 8550 8550 0
614 20250311 110000 256904570 8550 8550 8550 8550 10
615 20250311 105900 256819070 8540 8540 8540 8540 0
616 20250311 105800 256819070 8540 8540 8540 8540 0
617 20250311 105700 256819070 8540 8540 8540 8540 0
618 20250311 105600 256819070 8540 8540 8540 8540 0
619 20250311 105500 256819070 8540 8540 8540 8540 0
620 20250311 105400 256819070 8540 8540 8540 8540 21
621 20250311 105300 256639730 8540 8550 8550 8540 422
622 20250311 105200 253035830 8550 8550 8550 8540 211
623 20250311 105100 251233850 8550 8550 8550 8550 0
624 20250311 105000 251233850 8550 8550 8550 8550 0
625 20250311 104900 251233850 8550 8550 8550 8550 1000
626 20250311 104800 242683850 8550 8550 8550 8550 0
627 20250311 104700 242683850 8550 8550 8550 8550 0
628 20250311 104600 242683850 8550 8550 8550 8550 0
629 20250311 104500 242683850 8550 8550 8550 8550 0
630 20250311 104400 242683850 8550 8550 8550 8550 0
631 20250311 104300 242683850 8550 8550 8550 8550 0
632 20250311 104200 242683850 8550 8550 8550 8550 0
633 20250311 104100 242683850 8550 8550 8550 8550 88
634 20250311 104000 241931450 8550 8550 8550 8550 45
635 20250311 103900 241546700 8550 8550 8550 8550 0
636 20250311 103800 241546700 8550 8550 8550 8550 0
637 20250311 103700 241546700 8550 8550 8550 8550 0
638 20250311 103600 241546700 8550 8550 8550 8550 0
639 20250311 103500 241546700 8550 8550 8550 8550 0
640 20250311 103400 241546700 8550 8560 8560 8550 1112
641 20250311 103300 232039090 8600 8580 8600 8580 2
642 20250311 103200 232021910 8600 8600 8600 8600 200
643 20250311 103100 230301910 8600 8590 8600 8590 50
644 20250311 103000 229872160 8600 8550 8600 8550 879
645 20250311 102900 222315260 8550 8550 8550 8550 0
646 20250311 102800 222315260 8550 8550 8550 8550 13
647 20250311 102700 222204110 8550 8550 8550 8550 25
648 20250311 102600 221990360 8550 8550 8550 8550 359
649 20250311 102500 218920910 8550 8550 8550 8550 0
650 20250311 102400 218920910 8550 8600 8600 8550 17
651 20250311 102300 218775460 8600 8600 8600 8600 0
652 20250311 102200 218775460 8600 8600 8600 8600 1
653 20250311 102100 218766860 8550 8550 8550 8550 0
654 20250311 102000 218766860 8550 8550 8550 8550 1000
655 20250311 101900 210216860 8550 8550 8550 8550 516
656 20250311 101800 205805060 8550 8550 8550 8550 11
657 20250311 101700 205711010 8600 8560 8600 8550 558
658 20250311 101600 200937500 8570 8570 8570 8570 0
659 20250311 101500 200937500 8570 8570 8570 8570 0
660 20250311 101400 200937500 8570 8580 8580 8570 34
661 20250311 101300 200645920 8590 8590 8590 8590 0
662 20250311 101200 200645920 8590 8590 8590 8590 100
663 20250311 101100 199786920 8590 8600 8600 8590 17
664 20250311 101000 199640880 8590 8590 8590 8590 0
665 20250311 100900 199640880 8590 8600 8600 8590 369
666 20250311 100800 196470950 8600 8600 8600 8600 1
667 20250311 100700 196462350 8590 8590 8590 8590 0
668 20250311 100600 196462350 8590 8600 8600 8590 945
669 20250311 100500 188343270 8590 8590 8590 8590 0
670 20250311 100400 188343270 8590 8590 8590 8590 0
671 20250311 100300 188343270 8590 8590 8590 8590 0
672 20250311 100200 188343270 8590 8590 8600 8590 1418
673 20250311 100100 176156830 8590 8590 8590 8590 20
674 20250311 100000 175985030 8550 8550 8550 8550 0
675 20250311 095900 175985030 8550 8550 8550 8550 0
676 20250311 095800 175985030 8550 8550 8550 8550 0
677 20250311 095700 175985030 8550 8550 8550 8550 0
678 20250311 095600 175985030 8550 8570 8570 8550 1000
679 20250311 095500 167427000 8580 8580 8580 8580 5
680 20250311 095400 167384100 8580 8580 8580 8580 0
681 20250311 095300 167384100 8580 8600 8600 8580 3944
682 20250311 095200 133472410 8610 8610 8610 8610 0
683 20250311 095100 133472410 8610 8610 8610 8610 0
684 20250311 095000 133472410 8610 8620 8620 8610 628
685 20250311 094900 128059540 8650 8650 8650 8650 231
686 20250311 094800 126061390 8610 8610 8610 8610 110
687 20250311 094700 125114290 8610 8620 8620 8610 23
688 20250311 094600 124916240 8610 8610 8610 8610 0
689 20250311 094500 124916240 8610 8650 8650 8610 324
690 20250311 094400 122120370 8650 8620 8650 8620 43
691 20250311 094300 121749590 8630 8630 8630 8630 33
692 20250311 094200 121464800 8630 8630 8630 8630 43
693 20250311 094100 121093710 8640 8640 8640 8640 0
694 20250311 094000 121093710 8640 8610 8640 8610 144
695 20250311 093900 119853750 8610 8610 8610 8610 0
696 20250311 093800 119853750 8610 8610 8610 8610 0
697 20250311 093700 119853750 8610 8610 8610 8610 80
698 20250311 093600 119164950 8620 8620 8620 8620 100
699 20250311 093500 118302950 8600 8600 8600 8600 0
700 20250311 093400 118302950 8600 8600 8600 8600 0
701 20250311 093300 118302950 8600 8610 8610 8600 800
702 20250311 093200 111422900 8600 8610 8610 8600 120
703 20250311 093100 110390890 8610 8610 8610 8610 500
704 20250311 093000 106085890 8610 8610 8610 8610 500
705 20250311 092900 101780890 8610 8610 8610 8610 0
706 20250311 092800 101780890 8610 8610 8610 8610 51
707 20250311 092700 101341780 8620 8620 8620 8620 26
708 20250311 092600 101117660 8640 8620 8640 8620 612
709 20250311 092500 95832220 8640 8640 8640 8640 101
710 20250311 092400 94959580 8660 8620 8660 8620 2
711 20250311 092300 94942300 8620 8620 8620 8620 104
712 20250311 092200 94045820 8620 8620 8620 8620 0
713 20250311 092100 94045820 8620 8650 8670 8620 2163
714 20250311 092000 75367730 8650 8630 8650 8620 158
715 20250311 091900 74004160 8650 8650 8650 8650 0
716 20250311 091800 74004160 8650 8630 8650 8630 800
717 20250311 091700 67088260 8610 8610 8610 8610 0
718 20250311 091600 67088260 8610 8610 8610 8610 0
719 20250311 091500 67088260 8610 8620 8620 8610 101
720 20250311 091400 66217650 8610 8620 8620 8610 68
721 20250311 091300 65632160 8610 8610 8610 8610 0
722 20250311 091200 65632160 8610 8650 8650 8610 68
723 20250311 091100 65045960 8650 8650 8650 8650 61
724 20250311 091000 64518310 8650 8640 8650 8610 974
725 20250311 090900 56114270 8650 8640 8650 8640 37
726 20250311 090800 55794530 8650 8650 8650 8650 650
727 20250311 090700 50172030 8630 8630 8630 8630 1
728 20250311 090600 50163400 8630 8630 8630 8630 345
729 20250311 090500 47186050 8680 8680 8680 8680 10
730 20250311 090400 47099250 8700 8700 8700 8700 887
731 20250311 090300 39382350 8700 8700 8700 8700 63
732 20250311 090200 38834250 8660 8600 8660 8570 398
733 20250311 090100 35406830 8600 8710 8710 8600 2330
734 20250311 090000 15211510 8780 8700 8800 8700 1748