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

736
290550/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211400,427743970,7720,7720,7720,7720,372
20250311,211300,427743970,7720,7720,7720,7720,0
20250311,211200,427743970,7720,7720,7720,7720,0
20250311,211100,427743970,7720,7720,7720,7720,0
20250311,211000,427743970,7720,7720,7720,7720,0
20250311,210900,427743970,7720,7720,7720,7720,0
20250311,210800,427743970,7720,7720,7720,7720,0
20250311,210700,427743970,7720,7720,7720,7720,0
20250311,210600,427743970,7720,7720,7720,7720,0
20250311,210500,427743970,7720,7720,7720,7720,0
20250311,210400,427743970,7720,7720,7720,7720,0
20250311,210300,427743970,7720,7720,7720,7720,0
20250311,210200,427743970,7720,7720,7720,7720,0
20250311,210100,427743970,7720,7720,7720,7720,0
20250311,210000,427743970,7720,7720,7720,7720,0
20250311,205900,427743970,7720,7720,7720,7720,0
20250311,205800,427743970,7720,7720,7720,7720,0
20250311,205700,427743970,7720,7720,7720,7720,0
20250311,205600,427743970,7720,7720,7720,7720,0
20250311,205500,427743970,7720,7720,7720,7720,0
20250311,205400,427743970,7720,7720,7720,7720,0
20250311,205300,427743970,7720,7720,7720,7720,0
20250311,205200,427743970,7720,7720,7720,7720,0
20250311,205100,427743970,7720,7720,7720,7720,0
20250311,205000,427743970,7720,7720,7720,7720,0
20250311,204900,427743970,7720,7720,7720,7720,0
20250311,204800,427743970,7720,7720,7720,7720,0
20250311,204700,427743970,7720,7720,7720,7720,0
20250311,204600,427743970,7720,7720,7720,7720,0
20250311,204500,427743970,7720,7720,7720,7720,0
20250311,204400,427743970,7720,7720,7720,7720,372
20250311,204300,427743970,7720,7720,7720,7720,0
20250311,204200,427743970,7720,7720,7720,7720,0
20250311,204100,427743970,7720,7720,7720,7720,0
20250311,204000,427743970,7720,7720,7720,7720,0
20250311,203900,427743970,7720,7720,7720,7720,0
20250311,203800,427743970,7720,7720,7720,7720,0
20250311,203700,427743970,7720,7720,7720,7720,0
20250311,203600,427743970,7720,7720,7720,7720,0
20250311,203500,427743970,7720,7720,7720,7720,0
20250311,203400,427743970,7720,7720,7720,7720,0
20250311,203300,427743970,7720,7720,7720,7720,0
20250311,203200,427743970,7720,7720,7720,7720,0
20250311,203100,427743970,7720,7720,7720,7720,0
20250311,203000,427743970,7720,7720,7720,7720,0
20250311,202900,427743970,7720,7720,7720,7720,0
20250311,202800,427743970,7720,7720,7720,7720,0
20250311,202700,427743970,7720,7720,7720,7720,0
20250311,202600,427743970,7720,7720,7720,7720,0
20250311,202500,427743970,7720,7720,7720,7720,0
20250311,202400,427743970,7720,7720,7720,7720,0
20250311,202300,427743970,7720,7720,7720,7720,0
20250311,202200,427743970,7720,7720,7720,7720,0
20250311,202100,427743970,7720,7720,7720,7720,0
20250311,202000,427743970,7720,7720,7720,7720,0
20250311,201900,427743970,7720,7720,7720,7720,0
20250311,201800,427743970,7720,7720,7720,7720,0
20250311,201700,427743970,7720,7720,7720,7720,0
20250311,201600,427743970,7720,7720,7720,7720,0
20250311,201500,427743970,7720,7720,7720,7720,0
20250311,201400,427743970,7720,7720,7720,7720,372
20250311,201300,427743970,7720,7720,7720,7720,0
20250311,201200,427743970,7720,7720,7720,7720,0
20250311,201100,427743970,7720,7720,7720,7720,0
20250311,201000,427743970,7720,7720,7720,7720,0
20250311,200900,427743970,7720,7720,7720,7720,0
20250311,200800,427743970,7720,7720,7720,7720,0
20250311,200700,427743970,7720,7720,7720,7720,0
20250311,200600,427743970,7720,7720,7720,7720,0
20250311,200500,427743970,7720,7720,7720,7720,0
20250311,200400,427743970,7720,7720,7720,7720,0
20250311,200300,427743970,7720,7720,7720,7720,0
20250311,200200,427743970,7720,7720,7720,7720,0
20250311,200100,427743970,7720,7720,7720,7720,0
20250311,200000,427743970,7720,7720,7720,7720,0
20250311,195900,427743970,7720,7720,7720,7720,0
20250311,195800,427743970,7720,7720,7720,7720,0
20250311,195700,427743970,7720,7720,7720,7720,0
20250311,195600,427743970,7720,7720,7720,7720,0
20250311,195500,427743970,7720,7720,7720,7720,0
20250311,195400,427743970,7720,7720,7720,7720,0
20250311,195300,427743970,7720,7720,7720,7720,0
20250311,195200,427743970,7720,7720,7720,7720,0
20250311,195100,427743970,7720,7720,7720,7720,0
20250311,195000,427743970,7720,7720,7720,7720,0
20250311,194900,427743970,7720,7720,7720,7720,0
20250311,194800,427743970,7720,7720,7720,7720,0
20250311,194700,427743970,7720,7720,7720,7720,0
20250311,194600,427743970,7720,7720,7720,7720,0
20250311,194500,427743970,7720,7720,7720,7720,0
20250311,194400,427743970,7720,7720,7720,7720,372
20250311,194300,427743970,7720,7720,7720,7720,0
20250311,194200,427743970,7720,7720,7720,7720,0
20250311,194100,427743970,7720,7720,7720,7720,0
20250311,194000,427743970,7720,7720,7720,7720,0
20250311,193900,427743970,7720,7720,7720,7720,0
20250311,193800,427743970,7720,7720,7720,7720,0
20250311,193700,427743970,7720,7720,7720,7720,0
20250311,193600,427743970,7720,7720,7720,7720,0
20250311,193500,427743970,7720,7720,7720,7720,0
20250311,193400,427743970,7720,7720,7720,7720,0
20250311,193300,427743970,7720,7720,7720,7720,0
20250311,193200,427743970,7720,7720,7720,7720,0
20250311,193100,427743970,7720,7720,7720,7720,0
20250311,193000,427743970,7720,7720,7720,7720,0
20250311,192900,427743970,7720,7720,7720,7720,0
20250311,192800,427743970,7720,7720,7720,7720,0
20250311,192700,427743970,7720,7720,7720,7720,0
20250311,192600,427743970,7720,7720,7720,7720,0
20250311,192500,427743970,7720,7720,7720,7720,0
20250311,192400,427743970,7720,7720,7720,7720,0
20250311,192300,427743970,7720,7720,7720,7720,0
20250311,192200,427743970,7720,7720,7720,7720,0
20250311,192100,427743970,7720,7720,7720,7720,0
20250311,192000,427743970,7720,7720,7720,7720,0
20250311,191900,427743970,7720,7720,7720,7720,0
20250311,191800,427743970,7720,7720,7720,7720,0
20250311,191700,427743970,7720,7720,7720,7720,0
20250311,191600,427743970,7720,7720,7720,7720,0
20250311,191500,427743970,7720,7720,7720,7720,0
20250311,191400,427743970,7720,7720,7720,7720,372
20250311,191300,427743970,7720,7720,7720,7720,0
20250311,191200,427743970,7720,7720,7720,7720,0
20250311,191100,427743970,7720,7720,7720,7720,0
20250311,191000,427743970,7720,7720,7720,7720,0
20250311,190900,427743970,7720,7720,7720,7720,0
20250311,190800,427743970,7720,7720,7720,7720,0
20250311,190700,427743970,7720,7720,7720,7720,0
20250311,190600,427743970,7720,7720,7720,7720,0
20250311,190500,427743970,7720,7720,7720,7720,0
20250311,190400,427743970,7720,7720,7720,7720,0
20250311,190300,427743970,7720,7720,7720,7720,0
20250311,190200,427743970,7720,7720,7720,7720,0
20250311,190100,427743970,7720,7720,7720,7720,0
20250311,190000,427743970,7720,7720,7720,7720,0
20250311,185900,427743970,7720,7720,7720,7720,0
20250311,185800,427743970,7720,7720,7720,7720,0
20250311,185700,427743970,7720,7720,7720,7720,0
20250311,185600,427743970,7720,7720,7720,7720,0
20250311,185500,427743970,7720,7720,7720,7720,0
20250311,185400,427743970,7720,7720,7720,7720,0
20250311,185300,427743970,7720,7720,7720,7720,0
20250311,185200,427743970,7720,7720,7720,7720,0
20250311,185100,427743970,7720,7720,7720,7720,0
20250311,185000,427743970,7720,7720,7720,7720,0
20250311,184900,427743970,7720,7720,7720,7720,0
20250311,184800,427743970,7720,7720,7720,7720,0
20250311,184700,427743970,7720,7720,7720,7720,0
20250311,184600,427743970,7720,7720,7720,7720,0
20250311,184500,427743970,7720,7720,7720,7720,0
20250311,184400,427743970,7720,7720,7720,7720,372
20250311,184300,427743970,7720,7720,7720,7720,0
20250311,184200,427743970,7720,7720,7720,7720,0
20250311,184100,427743970,7720,7720,7720,7720,0
20250311,184000,427743970,7720,7720,7720,7720,0
20250311,183900,427743970,7720,7720,7720,7720,0
20250311,183800,427743970,7720,7720,7720,7720,0
20250311,183700,427743970,7720,7720,7720,7720,0
20250311,183600,427743970,7720,7720,7720,7720,0
20250311,183500,427743970,7720,7720,7720,7720,0
20250311,183400,427743970,7720,7720,7720,7720,0
20250311,183300,427743970,7720,7720,7720,7720,0
20250311,183200,427743970,7720,7720,7720,7720,0
20250311,183100,427743970,7720,7720,7720,7720,0
20250311,183000,427743970,7720,7720,7720,7720,0
20250311,182900,427743970,7720,7720,7720,7720,0
20250311,182800,427743970,7720,7720,7720,7720,0
20250311,182700,427743970,7720,7720,7720,7720,0
20250311,182600,427743970,7720,7720,7720,7720,0
20250311,182500,427743970,7720,7720,7720,7720,0
20250311,182400,427743970,7720,7720,7720,7720,0
20250311,182300,427743970,7720,7720,7720,7720,0
20250311,182200,427743970,7720,7720,7720,7720,0
20250311,182100,427743970,7720,7720,7720,7720,0
20250311,182000,427743970,7720,7720,7720,7720,0
20250311,181900,427743970,7720,7720,7720,7720,0
20250311,181800,427743970,7720,7720,7720,7720,0
20250311,181700,427743970,7720,7720,7720,7720,0
20250311,181600,427743970,7720,7720,7720,7720,0
20250311,181500,427743970,7720,7720,7720,7720,0
20250311,181400,427743970,7720,7720,7720,7720,372
20250311,181300,427743970,7720,7720,7720,7720,0
20250311,181200,427743970,7720,7720,7720,7720,0
20250311,181100,427743970,7720,7720,7720,7720,0
20250311,181000,427743970,7720,7720,7720,7720,0
20250311,180900,427743970,7720,7720,7720,7720,0
20250311,180800,427743970,7720,7720,7720,7720,0
20250311,180700,427743970,7720,7720,7720,7720,0
20250311,180600,427743970,7720,7720,7720,7720,0
20250311,180500,427743970,7720,7720,7720,7720,0
20250311,180400,427743970,7720,7720,7720,7720,0
20250311,180300,427743970,7720,7720,7720,7720,0
20250311,180200,427743970,7720,7720,7720,7720,0
20250311,180100,427743970,7720,7720,7720,7720,0
20250311,180000,427743970,7720,7720,7720,7720,0
20250311,175900,427743970,7720,7720,7720,7720,0
20250311,175800,427743970,7720,7720,7720,7720,0
20250311,175700,427743970,7720,7720,7720,7720,0
20250311,175600,427743970,7720,7720,7720,7720,0
20250311,175500,427743970,7720,7720,7720,7720,0
20250311,175400,427743970,7720,7720,7720,7720,0
20250311,175300,427743970,7720,7720,7720,7720,0
20250311,175200,427743970,7720,7720,7720,7720,0
20250311,175100,427743970,7720,7720,7720,7720,0
20250311,175000,427743970,7720,7720,7720,7720,0
20250311,174900,427743970,7720,7720,7720,7720,0
20250311,174800,427743970,7720,7720,7720,7720,0
20250311,174700,427743970,7720,7720,7720,7720,0
20250311,174600,427743970,7720,7720,7720,7720,0
20250311,174500,427743970,7720,7720,7720,7720,0
20250311,174400,427743970,7720,7720,7720,7720,372
20250311,174300,427743970,7720,7720,7720,7720,0
20250311,174200,427743970,7720,7720,7720,7720,0
20250311,174100,427743970,7720,7720,7720,7720,0
20250311,174000,427743970,7720,7720,7720,7720,0
20250311,173900,427743970,7720,7720,7720,7720,0
20250311,173800,427743970,7720,7720,7720,7720,0
20250311,173700,427743970,7720,7720,7720,7720,0
20250311,173600,427743970,7720,7720,7720,7720,0
20250311,173500,427743970,7720,7720,7720,7720,0
20250311,173400,427743970,7720,7720,7720,7720,0
20250311,173300,427743970,7720,7720,7720,7720,0
20250311,173200,427743970,7720,7720,7720,7720,0
20250311,173100,427743970,7720,7720,7720,7720,0
20250311,173000,427743970,7720,7720,7720,7720,0
20250311,172900,427743970,7720,7720,7720,7720,0
20250311,172800,427743970,7720,7720,7720,7720,0
20250311,172700,427743970,7720,7720,7720,7720,0
20250311,172600,427743970,7720,7720,7720,7720,0
20250311,172500,427743970,7720,7720,7720,7720,0
20250311,172400,427743970,7720,7720,7720,7720,0
20250311,172300,427743970,7720,7720,7720,7720,0
20250311,172200,427743970,7720,7720,7720,7720,0
20250311,172100,427743970,7720,7720,7720,7720,0
20250311,172000,427743970,7720,7720,7720,7720,0
20250311,171900,427743970,7720,7720,7720,7720,0
20250311,171800,427743970,7720,7720,7720,7720,0
20250311,171700,427743970,7720,7720,7720,7720,0
20250311,171600,427743970,7720,7720,7720,7720,0
20250311,171500,427743970,7720,7720,7720,7720,0
20250311,171400,427743970,7720,7720,7720,7720,372
20250311,171300,427743970,7720,7720,7720,7720,0
20250311,171200,427743970,7720,7720,7720,7720,0
20250311,171100,427743970,7720,7720,7720,7720,0
20250311,171000,427743970,7720,7720,7720,7720,0
20250311,170900,427743970,7720,7720,7720,7720,0
20250311,170800,427743970,7720,7720,7720,7720,0
20250311,170700,427743970,7720,7720,7720,7720,0
20250311,170600,427743970,7720,7720,7720,7720,0
20250311,170500,427743970,7720,7720,7720,7720,0
20250311,170400,427743970,7720,7720,7720,7720,0
20250311,170300,427743970,7720,7720,7720,7720,0
20250311,170200,427743970,7720,7720,7720,7720,0
20250311,170100,427743970,7720,7720,7720,7720,0
20250311,170000,427743970,7720,7720,7720,7720,0
20250311,165900,427743970,7720,7720,7720,7720,0
20250311,165800,427743970,7720,7720,7720,7720,0
20250311,165700,427743970,7720,7720,7720,7720,0
20250311,165600,427743970,7720,7720,7720,7720,0
20250311,165500,427743970,7720,7720,7720,7720,0
20250311,165400,427743970,7720,7720,7720,7720,0
20250311,165300,427743970,7720,7720,7720,7720,0
20250311,165200,427743970,7720,7720,7720,7720,0
20250311,165100,427743970,7720,7720,7720,7720,0
20250311,165000,427743970,7720,7720,7720,7720,0
20250311,164900,427743970,7720,7720,7720,7720,0
20250311,164800,427743970,7720,7720,7720,7720,0
20250311,164700,427743970,7720,7720,7720,7720,0
20250311,164600,427743970,7720,7720,7720,7720,0
20250311,164500,427743970,7720,7720,7720,7720,0
20250311,164400,427743970,7720,7720,7720,7720,372
20250311,164300,427743970,7720,7720,7720,7720,0
20250311,164200,427743970,7720,7720,7720,7720,0
20250311,164100,427743970,7720,7720,7720,7720,0
20250311,164000,427743970,7720,7720,7720,7720,0
20250311,163900,427743970,7720,7720,7720,7720,0
20250311,163800,427743970,7720,7720,7720,7720,0
20250311,163700,427743970,7720,7720,7720,7720,0
20250311,163600,427743970,7720,7720,7720,7720,0
20250311,163500,427743970,7720,7720,7720,7720,0
20250311,163400,427743970,7720,7720,7720,7720,0
20250311,163300,427743970,7720,7720,7720,7720,0
20250311,163200,427743970,7720,7720,7720,7720,0
20250311,163100,427743970,7720,7720,7720,7720,0
20250311,163000,427743970,7720,7720,7720,7720,0
20250311,162900,427743970,7720,7720,7720,7720,0
20250311,162800,427743970,7720,7720,7720,7720,0
20250311,162700,427743970,7720,7720,7720,7720,0
20250311,162600,427743970,7720,7720,7720,7720,0
20250311,162500,427743970,7720,7720,7720,7720,0
20250311,162400,427743970,7720,7720,7720,7720,0
20250311,162300,427743970,7720,7720,7720,7720,0
20250311,162200,427743970,7720,7720,7720,7720,0
20250311,162100,427743970,7720,7720,7720,7720,0
20250311,162000,427743970,7720,7720,7720,7720,0
20250311,161900,427743970,7720,7720,7720,7720,0
20250311,161800,427743970,7720,7720,7720,7720,0
20250311,161700,427743970,7720,7720,7720,7720,0
20250311,161600,427743970,7720,7720,7720,7720,0
20250311,161500,427743970,7720,7720,7720,7720,0
20250311,161400,427743970,7720,7720,7720,7720,372
20250311,161300,427743970,7720,7720,7720,7720,0
20250311,161200,427743970,7720,7720,7720,7720,0
20250311,161100,427743970,7720,7720,7720,7720,0
20250311,161000,427743970,7720,7720,7720,7720,0
20250311,160900,427743970,7720,7720,7720,7720,0
20250311,160800,427743970,7720,7720,7720,7720,0
20250311,160700,427743970,7720,7720,7720,7720,0
20250311,160600,427743970,7720,7720,7720,7720,0
20250311,160500,427743970,7720,7720,7720,7720,0
20250311,160400,427743970,7720,7720,7720,7720,0
20250311,160300,427743970,7720,7720,7720,7720,0
20250311,160200,427743970,7720,7720,7720,7720,0
20250311,160100,427743970,7720,7720,7720,7720,0
20250311,160000,427743970,7720,7720,7720,7720,0
20250311,155900,427743970,7720,7720,7720,7720,0
20250311,155800,427743970,7720,7720,7720,7720,0
20250311,155700,427743970,7720,7720,7720,7720,0
20250311,155600,427743970,7720,7720,7720,7720,0
20250311,155500,427743970,7720,7720,7720,7720,0
20250311,155400,427743970,7720,7720,7720,7720,0
20250311,155300,427743970,7720,7720,7720,7720,0
20250311,155200,427743970,7720,7720,7720,7720,0
20250311,155100,427743970,7720,7720,7720,7720,0
20250311,155000,427743970,7720,7720,7720,7720,0
20250311,154900,427743970,7720,7720,7720,7720,0
20250311,154800,427743970,7720,7720,7720,7720,0
20250311,154700,427743970,7720,7720,7720,7720,0
20250311,154600,427743970,7720,7720,7720,7720,0
20250311,154500,427743970,7720,7720,7720,7720,0
20250311,154400,427743970,7720,7720,7720,7720,372
20250311,154300,427743970,7720,7720,7720,7720,0
20250311,154200,427743970,7720,7720,7720,7720,0
20250311,154100,427743970,7720,7720,7720,7720,0
20250311,154000,427743970,7720,7720,7720,7720,0
20250311,153900,427743970,7720,7720,7720,7720,0
20250311,153800,427743970,7720,7720,7720,7720,0
20250311,153700,427743970,7720,7720,7720,7720,0
20250311,153600,427743970,7720,7720,7720,7720,0
20250311,153500,427743970,7720,7720,7720,7720,0
20250311,153400,427743970,7720,7720,7720,7720,0
20250311,153300,427743970,7720,7720,7720,7720,0
20250311,153200,427743970,7720,7720,7720,7720,0
20250311,153100,427743970,7720,7720,7720,7720,0
20250311,153000,427743970,7720,7720,7720,7720,372
20250311,152900,424872130,7680,7680,7680,7680,0
20250311,152800,424872130,7680,7680,7680,7680,0
20250311,152700,424872130,7680,7680,7680,7680,0
20250311,152600,424872130,7680,7680,7680,7680,0
20250311,152500,424872130,7680,7680,7680,7680,0
20250311,152400,424872130,7680,7680,7680,7680,0
20250311,152300,424872130,7680,7680,7680,7680,0
20250311,152200,424872130,7680,7680,7680,7680,0
20250311,152100,424872130,7680,7680,7680,7680,0
20250311,152000,424872130,7680,7680,7680,7680,0
20250311,151900,424872130,7680,7700,7700,7680,106
20250311,151800,424055990,7700,7700,7700,7700,0
20250311,151700,424055990,7700,7700,7700,7700,0
20250311,151600,424055990,7700,7680,7700,7680,166
20250311,151500,422781090,7690,7690,7690,7690,0
20250311,151400,422781090,7690,7690,7690,7690,0
20250311,151300,422781090,7690,7690,7690,7690,0
20250311,151200,422781090,7690,7680,7690,7680,9
20250311,151100,422711940,7700,7700,7700,7700,0
20250311,151000,422711940,7700,7700,7700,7700,1
20250311,150900,422704240,7670,7670,7670,7670,20
20250311,150800,422550840,7700,7700,7700,7700,3
20250311,150700,422527740,7700,7700,7700,7700,0
20250311,150600,422527740,7700,7670,7700,7670,4
20250311,150500,422497030,7670,7670,7670,7670,3
20250311,150400,422474020,7670,7670,7670,7670,1
20250311,150300,422466350,7670,7670,7670,7670,20
20250311,150200,422312950,7700,7700,7700,7700,0
20250311,150100,422312950,7700,7700,7700,7700,0
20250311,150000,422312950,7700,7700,7700,7700,5
20250311,145900,422274450,7700,7700,7700,7700,0
20250311,145800,422274450,7700,7700,7700,7700,0
20250311,145700,422274450,7700,7700,7700,7700,0
20250311,145600,422274450,7700,7700,7700,7700,0
20250311,145500,422274450,7700,7700,7700,7700,0
20250311,145400,422274450,7700,7700,7700,7700,0
20250311,145300,422274450,7700,7700,7700,7700,0
20250311,145200,422274450,7700,7700,7700,7700,1
20250311,145100,422266750,7660,7660,7660,7660,1
20250311,145000,422259090,7660,7660,7660,7660,48
20250311,144900,421891410,7670,7670,7670,7670,38
20250311,144800,421599950,7670,7700,7700,7670,45
20250311,144700,421253630,7700,7700,7700,7700,0
20250311,144600,421253630,7700,7700,7700,7660,159
20250311,144500,420032250,7690,7690,7690,7690,2000
20250311,144400,404652250,7690,7690,7690,7690,0
20250311,144300,404652250,7690,7690,7690,7690,0
20250311,144200,404652250,7690,7690,7690,7690,0
20250311,144100,404652250,7690,7690,7690,7690,3
20250311,144000,404629180,7660,7660,7660,7660,27
20250311,143900,404422360,7660,7660,7660,7640,115
20250311,143800,403542630,7660,7660,7660,7660,10
20250311,143700,403466030,7660,7660,7660,7660,0
20250311,143600,403466030,7660,7660,7660,7660,0
20250311,143500,403466030,7660,7660,7660,7660,10
20250311,143400,403389430,7650,7650,7650,7650,0
20250311,143300,403389430,7650,7650,7650,7650,0
20250311,143200,403389430,7650,7650,7650,7650,0
20250311,143100,403389430,7650,7650,7650,7650,0
20250311,143000,403389430,7650,7650,7650,7650,1
20250311,142900,403381780,7660,7660,7660,7660,1
20250311,142800,403374120,7640,7640,7640,7640,0
20250311,142700,403374120,7640,7640,7640,7640,0
20250311,142600,403374120,7640,7640,7640,7640,0
20250311,142500,403374120,7640,7650,7650,7640,310
20250311,142400,401003090,7670,7670,7670,7670,0
20250311,142300,401003090,7670,7670,7670,7670,0
20250311,142200,401003090,7670,7670,7670,7670,0
20250311,142100,401003090,7670,7670,7670,7670,0
20250311,142000,401003090,7670,7670,7670,7670,0
20250311,141900,401003090,7670,7670,7670,7670,0
20250311,141800,401003090,7670,7670,7670,7670,0
20250311,141700,401003090,7670,7670,7670,7670,0
20250311,141600,401003090,7670,7670,7670,7670,0
20250311,141500,401003090,7670,7670,7670,7670,0
20250311,141400,401003090,7670,7670,7670,7670,0
20250311,141300,401003090,7670,7670,7670,7670,13
20250311,141200,400903380,7690,7690,7690,7690,0
20250311,141100,400903380,7690,7660,7690,7650,347
20250311,141000,398246030,7700,7650,7700,7650,3
20250311,140900,398223030,7670,7670,7670,7670,1
20250311,140800,398215360,7650,7680,7680,7650,574
20250311,140700,393808540,7690,7680,7690,7680,487
20250311,140600,390068370,7710,7670,7710,7670,282
20250311,140500,387905390,7710,7710,7710,7710,0
20250311,140400,387905390,7710,7710,7710,7710,30
20250311,140300,387674090,7710,7710,7710,7710,1
20250311,140200,387666380,7690,7690,7690,7690,0
20250311,140100,387666380,7690,7690,7690,7690,355
20250311,140000,384936430,7710,7710,7710,7710,10
20250311,135900,384859330,7720,7720,7720,7720,0
20250311,135800,384859330,7720,7720,7720,7720,0
20250311,135700,384859330,7720,7690,7720,7690,21
20250311,135600,384697810,7690,7690,7690,7690,0
20250311,135500,384697810,7690,7690,7690,7690,20
20250311,135400,384544010,7700,7700,7700,7700,0
20250311,135300,384544010,7700,7700,7700,7700,0
20250311,135200,384544010,7700,7700,7700,7700,51
20250311,135100,384151310,7720,7720,7720,7720,0
20250311,135000,384151310,7720,7710,7720,7710,13
20250311,134900,384050970,7710,7710,7710,7710,0
20250311,134800,384050970,7710,7710,7710,7710,15
20250311,134700,383935320,7700,7700,7700,7700,0
20250311,134600,383935320,7700,7700,7700,7700,0
20250311,134500,383935320,7700,7700,7700,7700,0
20250311,134400,383935320,7700,7700,7700,7700,120
20250311,134300,383011320,7700,7690,7700,7690,297
20250311,134200,380725130,7680,7680,7680,7680,20
20250311,134100,380571530,7680,7680,7680,7680,87
20250311,134000,379903370,7670,7670,7670,7670,0
20250311,133900,379903370,7670,7670,7670,7670,100
20250311,133800,379136370,7660,7660,7660,7660,19
20250311,133700,378990830,7680,7680,7680,7680,0
20250311,133600,378990830,7680,7680,7680,7680,0
20250311,133500,378990830,7680,7680,7680,7680,10
20250311,133400,378914030,7680,7670,7680,7670,62
20250311,133300,378438070,7670,7670,7670,7670,0
20250311,133200,378438070,7670,7670,7670,7670,20
20250311,133100,378284670,7670,7670,7670,7670,20
20250311,133000,378131270,7670,7670,7670,7670,0
20250311,132900,378131270,7670,7670,7670,7670,0
20250311,132800,378131270,7670,7660,7670,7660,150
20250311,132700,376981270,7660,7650,7660,7650,117
20250311,132600,376086010,7650,7650,7650,7650,0
20250311,132500,376086010,7650,7650,7650,7650,0
20250311,132400,376086010,7650,7650,7650,7650,0
20250311,132300,376086010,7650,7650,7650,7650,0
20250311,132200,376086010,7650,7650,7650,7650,1
20250311,132100,376078360,7610,7610,7610,7610,0
20250311,132000,376078360,7610,7630,7630,7610,268
20250311,131900,374034020,7630,7630,7630,7630,0
20250311,131800,374034020,7630,7630,7630,7630,1
20250311,131700,374026390,7630,7630,7630,7630,1
20250311,131600,374018760,7620,7620,7620,7620,352
20250311,131500,371336520,7620,7620,7620,7620,202
20250311,131400,369797280,7620,7620,7620,7620,22
20250311,131300,369629640,7620,7620,7620,7620,0
20250311,131200,369629640,7620,7620,7620,7620,0
20250311,131100,369629640,7620,7620,7620,7620,15
20250311,131000,369515340,7630,7630,7630,7630,0
20250311,130900,369515340,7630,7630,7630,7630,29
20250311,130800,369294070,7630,7630,7630,7630,0
20250311,130700,369294070,7630,7630,7630,7630,10
20250311,130600,369217770,7620,7620,7620,7620,9
20250311,130500,369149190,7620,7620,7620,7620,0
20250311,130400,369149190,7620,7620,7620,7620,1
20250311,130300,369141570,7620,7640,7640,7620,164
20250311,130200,367891630,7640,7640,7640,7640,0
20250311,130100,367891630,7640,7640,7640,7640,10
20250311,130000,367815230,7630,7630,7630,7630,10
20250311,125900,367738930,7650,7650,7650,7650,0
20250311,125800,367738930,7650,7630,7650,7630,211
20250311,125700,366126980,7630,7630,7630,7630,0
20250311,125600,366126980,7630,7630,7630,7630,7
20250311,125500,366073570,7630,7630,7630,7630,3
20250311,125400,366050680,7630,7630,7630,7630,0
20250311,125300,366050680,7630,7630,7630,7630,11
20250311,125200,365966750,7630,7610,7630,7610,353
20250311,125100,363277840,7600,7600,7600,7600,0
20250311,125000,363277840,7600,7600,7600,7600,20
20250311,124900,363125840,7600,7600,7600,7600,0
20250311,124800,363125840,7600,7600,7600,7600,0
20250311,124700,363125840,7600,7600,7600,7600,0
20250311,124600,363125840,7600,7600,7600,7600,0
20250311,124500,363125840,7600,7600,7600,7600,0
20250311,124400,363125840,7600,7600,7600,7600,0
20250311,124300,363125840,7600,7600,7600,7600,0
20250311,124200,363125840,7600,7600,7600,7600,237
20250311,124100,361324640,7600,7610,7610,7590,738
20250311,124000,355714680,7630,7630,7630,7630,0
20250311,123900,355714680,7630,7630,7630,7630,0
20250311,123800,355714680,7630,7630,7630,7630,0
20250311,123700,355714680,7630,7620,7630,7620,380
20250311,123600,352819050,7610,7610,7610,7610,0
20250311,123500,352819050,7610,7610,7610,7610,0
20250311,123400,352819050,7610,7610,7610,7610,0
20250311,123300,352819050,7610,7610,7610,7610,0
20250311,123200,352819050,7610,7610,7610,7610,0
20250311,123100,352819050,7610,7610,7610,7610,51
20250311,123000,352430940,7610,7610,7610,7610,0
20250311,122900,352430940,7610,7610,7610,7610,4
20250311,122800,352400500,7610,7620,7620,7610,428
20250311,122700,349140160,7620,7620,7620,7620,0
20250311,122600,349140160,7620,7620,7620,7620,0
20250311,122500,349140160,7620,7620,7620,7620,102
20250311,122400,348362920,7610,7610,7610,7610,0
20250311,122300,348362920,7610,7610,7610,7610,250
20250311,122200,346460420,7610,7610,7610,7610,0
20250311,122100,346460420,7610,7610,7610,7610,0
20250311,122000,346460420,7610,7610,7610,7610,0
20250311,121900,346460420,7610,7610,7610,7610,0
20250311,121800,346460420,7610,7610,7610,7610,0
20250311,121700,346460420,7610,7590,7610,7590,2
20250311,121600,346445220,7590,7590,7590,7590,0
20250311,121500,346445220,7590,7590,7590,7590,264
20250311,121400,344441460,7610,7610,7610,7610,0
20250311,121300,344441460,7610,7610,7610,7610,1
20250311,121200,344433850,7580,7600,7600,7580,52
20250311,121100,344038690,7610,7610,7610,7610,0
20250311,121000,344038690,7610,7610,7610,7610,0
20250311,120900,344038690,7610,7610,7610,7610,0
20250311,120800,344038690,7610,7610,7610,7610,1
20250311,120700,344031080,7600,7600,7600,7590,327
20250311,120600,341545890,7600,7600,7600,7600,370
20250311,120500,338733890,7590,7590,7590,7590,0
20250311,120400,338733890,7590,7590,7590,7590,329
20250311,120300,336236780,7590,7590,7590,7590,0
20250311,120200,336236780,7590,7590,7590,7590,0
20250311,120100,336236780,7590,7590,7590,7590,0
20250311,120000,336236780,7590,7590,7590,7590,0
20250311,115900,336236780,7590,7590,7590,7590,1
20250311,115800,336229190,7560,7560,7560,7560,0
20250311,115700,336229190,7560,7560,7560,7560,0
20250311,115600,336229190,7560,7560,7560,7560,0
20250311,115500,336229190,7560,7560,7560,7560,101
20250311,115400,335465630,7590,7590,7590,7590,0
20250311,115300,335465630,7590,7590,7590,7590,0
20250311,115200,335465630,7590,7590,7590,7590,0
20250311,115100,335465630,7590,7590,7590,7590,1
20250311,115000,335458040,7560,7560,7560,7560,111
20250311,114900,334618880,7600,7600,7600,7600,0
20250311,114800,334618880,7600,7600,7600,7600,0
20250311,114700,334618880,7600,7600,7600,7600,0
20250311,114600,334618880,7600,7600,7600,7600,138
20250311,114500,333570080,7600,7590,7600,7590,39
20250311,114400,333273780,7580,7580,7580,7580,0
20250311,114300,333273780,7580,7580,7580,7580,4
20250311,114200,333243460,7560,7560,7560,7560,0
20250311,114100,333243460,7560,7560,7560,7560,0
20250311,114000,333243460,7560,7560,7560,7560,28
20250311,113900,333031780,7580,7580,7580,7580,0
20250311,113800,333031780,7580,7580,7580,7580,0
20250311,113700,333031780,7580,7580,7580,7580,0
20250311,113600,333031780,7580,7580,7580,7580,0
20250311,113500,333031780,7580,7580,7580,7580,0
20250311,113400,333031780,7580,7580,7580,7550,211
20250311,113300,331436550,7590,7600,7600,7590,476
20250311,113200,327819150,7640,7630,7640,7630,25
20250311,113100,327628300,7630,7620,7630,7620,80
20250311,113000,327018250,7620,7620,7620,7620,0
20250311,112900,327018250,7620,7620,7620,7620,1
20250311,112800,327010630,7610,7610,7610,7610,0
20250311,112700,327010630,7610,7610,7610,7610,20
20250311,112600,326858430,7600,7640,7660,7600,1664
20250311,112500,314181520,7600,7610,7610,7600,302
20250311,112400,311886310,7600,7600,7600,7600,491
20250311,112300,308154710,7590,7590,7590,7590,80
20250311,112200,307547510,7580,7580,7580,7580,0
20250311,112100,307547510,7580,7580,7580,7580,50
20250311,112000,307168510,7580,7580,7580,7580,1
20250311,111900,307160930,7570,7570,7570,7570,0
20250311,111800,307160930,7570,7570,7570,7570,160
20250311,111700,305949730,7570,7570,7570,7570,0
20250311,111600,305949730,7570,7550,7570,7550,96
20250311,111500,305223970,7540,7540,7540,7540,0
20250311,111400,305223970,7540,7540,7540,7540,0
20250311,111300,305223970,7540,7540,7540,7540,0
20250311,111200,305223970,7540,7550,7550,7540,386
20250311,111100,302311030,7550,7550,7550,7550,0
20250311,111000,302311030,7550,7550,7550,7550,0
20250311,110900,302311030,7550,7550,7550,7550,0
20250311,110800,302311030,7550,7550,7550,7550,1
20250311,110700,302303480,7510,7510,7510,7510,373
20250311,110600,299502250,7490,7500,7500,7490,3223
20250311,110500,275361220,7500,7520,7520,7500,954
20250311,110400,268198300,7510,7510,7510,7510,0
20250311,110300,268198300,7510,7510,7510,7510,0
20250311,110200,268198300,7510,7510,7510,7510,0
20250311,110100,268198300,7510,7510,7510,7510,0
20250311,110000,268198300,7510,7510,7510,7510,0
20250311,105900,268198300,7510,7510,7530,7510,327
20250311,105800,265742510,7520,7520,7520,7520,5
20250311,105700,265704910,7520,7520,7520,7520,0
20250311,105600,265704910,7520,7520,7520,7520,0
20250311,105500,265704910,7520,7520,7520,7520,125
20250311,105400,264764910,7510,7510,7510,7510,0
20250311,105300,264764910,7510,7510,7510,7510,0
20250311,105200,264764910,7510,7510,7510,7510,0
20250311,105100,264764910,7510,7510,7510,7510,98
20250311,105000,264028930,7510,7510,7510,7510,0
20250311,104900,264028930,7510,7510,7510,7510,0
20250311,104800,264028930,7510,7510,7510,7510,0
20250311,104700,264028930,7510,7510,7510,7510,0
20250311,104600,264028930,7510,7510,7510,7510,1
20250311,104500,264021420,7520,7520,7520,7520,0
20250311,104400,264021420,7520,7520,7520,7520,0
20250311,104300,264021420,7520,7520,7520,7520,2
20250311,104200,264006380,7500,7480,7500,7460,1026
20250311,104100,256336320,7450,7450,7450,7450,0
20250311,104000,256336320,7450,7460,7460,7450,1749
20250311,103900,243296070,7480,7480,7480,7480,0
20250311,103800,243296070,7480,7480,7480,7480,0
20250311,103700,243296070,7480,7480,7480,7480,11
20250311,103600,243213790,7480,7480,7480,7480,0
20250311,103500,243213790,7480,7480,7480,7480,5
20250311,103400,243176390,7450,7450,7450,7450,0
20250311,103300,243176390,7450,7450,7450,7450,0
20250311,103200,243176390,7450,7470,7470,7450,1428
20250311,103100,232529290,7480,7480,7480,7480,0
20250311,103000,232529290,7480,7470,7480,7470,721
20250311,102900,227141360,7470,7480,7480,7470,558
20250311,102800,222967800,7490,7490,7490,7490,327
20250311,102700,220518570,7490,7490,7490,7490,816
20250311,102600,214406730,7500,7500,7500,7500,585
20250311,102500,210019230,7500,7500,7500,7500,5
20250311,102400,209981730,7480,7480,7480,7480,193
20250311,102300,208538090,7480,7480,7480,7480,321
20250311,102200,206137010,7490,7490,7490,7490,277
20250311,102100,204062280,7480,7460,7480,7460,289
20250311,102000,201900800,7460,7460,7460,7460,0
20250311,101900,201900800,7460,7460,7460,7460,0
20250311,101800,201900800,7460,7460,7460,7460,0
20250311,101700,201900800,7460,7460,7460,7460,36
20250311,101600,201632240,7460,7460,7460,7460,510
20250311,101500,197827640,7450,7490,7490,7450,1417
20250311,101400,187258160,7490,7490,7490,7490,1066
20250311,101300,179273820,7490,7490,7490,7490,232
20250311,101200,177536140,7500,7500,7500,7500,2
20250311,101100,177521140,7500,7500,7500,7500,50
20250311,101000,177146140,7490,7490,7490,7490,1799
20250311,100900,163671630,7490,7490,7490,7470,229
20250311,100800,161960540,7500,7490,7500,7490,277
20250311,100700,159885800,7480,7490,7490,7480,2000
20250311,100600,144921990,7500,7500,7500,7500,206
20250311,100500,143376990,7540,7540,7540,7540,20
20250311,100400,143226190,7540,7500,7540,7500,609
20250311,100300,138658290,7500,7520,7520,7500,251
20250311,100200,136773940,7520,7530,7530,7520,117
20250311,100100,135893100,7530,7530,7530,7530,0
20250311,100000,135893100,7530,7530,7530,7530,0
20250311,095900,135893100,7530,7530,7530,7530,0
20250311,095800,135893100,7530,7530,7530,7530,0
20250311,095700,135893100,7530,7530,7530,7530,39
20250311,095600,135599430,7530,7530,7530,7500,323
20250311,095500,133175200,7530,7530,7530,7530,0
20250311,095400,133175200,7530,7530,7530,7530,0
20250311,095300,133175200,7530,7530,7530,7530,0
20250311,095200,133175200,7530,7530,7530,7530,0
20250311,095100,133175200,7530,7530,7530,7530,17
20250311,095000,133047190,7530,7530,7530,7530,20
20250311,094900,132896590,7540,7530,7540,7520,268
20250311,094800,130876930,7530,7530,7530,7530,146
20250311,094700,129777550,7530,7530,7530,7530,20
20250311,094600,129626950,7540,7540,7540,7540,14
20250311,094500,129521390,7540,7540,7540,7540,37
20250311,094400,129242410,7550,7550,7550,7550,11
20250311,094300,129159360,7530,7530,7530,7530,21
20250311,094200,129001230,7530,7530,7530,7530,150
20250311,094100,127871730,7530,7530,7530,7530,0
20250311,094000,127871730,7530,7530,7530,7530,0
20250311,093900,127871730,7530,7530,7530,7530,9
20250311,093800,127803960,7530,7540,7540,7530,297
20250311,093700,125567290,7560,7560,7560,7560,0
20250311,093600,125567290,7560,7530,7560,7500,1011
20250311,093500,117968480,7530,7530,7530,7530,144
20250311,093400,116884160,7530,7540,7540,7530,1517
20250311,093300,105446260,7540,7550,7550,7540,277
20250311,093200,103357670,7540,7540,7540,7540,0
20250311,093100,103357670,7540,7540,7540,7540,100
20250311,093000,102603670,7560,7550,7560,7550,681
20250311,092900,97460310,7540,7540,7540,7540,0
20250311,092800,97460310,7540,7540,7540,7540,0
20250311,092700,97460310,7540,7540,7540,7540,0
20250311,092600,97460310,7540,7540,7540,7540,0
20250311,092500,97460310,7540,7540,7540,7540,1
20250311,092400,97452770,7540,7530,7540,7520,394
20250311,092300,94489630,7540,7530,7540,7530,813
20250311,092200,88366440,7540,7540,7540,7540,306
20250311,092100,86059200,7520,7510,7540,7510,547
20250311,092000,81947820,7510,7530,7530,7510,1750
20250311,091900,68801980,7530,7530,7550,7520,345
20250311,091800,66206920,7530,7530,7530,7530,19
20250311,091700,66063850,7530,7570,7570,7530,275
20250311,091600,63982700,7580,7540,7580,7520,177
20250311,091500,62649140,7540,7540,7540,7540,0
20250311,091400,62649140,7540,7540,7540,7540,154
20250311,091300,61487980,7540,7550,7550,7540,169
20250311,091200,60212220,7600,7550,7600,7540,128
20250311,091100,59242670,7550,7550,7550,7550,412
20250311,091000,56132070,7550,7560,7560,7550,22
20250311,090900,55965950,7550,7550,7550,7550,69
20250311,090800,55445000,7550,7570,7570,7550,354
20250311,090700,52769200,7600,7600,7600,7600,1
20250311,090600,52761600,7610,7600,7610,7600,201
20250311,090500,51232990,7600,7550,7600,7550,579
20250311,090400,46854610,7540,7540,7540,7540,33
20250311,090300,46605790,7530,7500,7540,7500,887
20250311,090200,39937450,7540,7540,7540,7540,0
20250311,090100,39937450,7540,7550,7550,7540,77
20250311,090000,39356200,7500,7540,7600,7370,5252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211400 427743970 7720 7720 7720 7720 372
3 20250311 211300 427743970 7720 7720 7720 7720 0
4 20250311 211200 427743970 7720 7720 7720 7720 0
5 20250311 211100 427743970 7720 7720 7720 7720 0
6 20250311 211000 427743970 7720 7720 7720 7720 0
7 20250311 210900 427743970 7720 7720 7720 7720 0
8 20250311 210800 427743970 7720 7720 7720 7720 0
9 20250311 210700 427743970 7720 7720 7720 7720 0
10 20250311 210600 427743970 7720 7720 7720 7720 0
11 20250311 210500 427743970 7720 7720 7720 7720 0
12 20250311 210400 427743970 7720 7720 7720 7720 0
13 20250311 210300 427743970 7720 7720 7720 7720 0
14 20250311 210200 427743970 7720 7720 7720 7720 0
15 20250311 210100 427743970 7720 7720 7720 7720 0
16 20250311 210000 427743970 7720 7720 7720 7720 0
17 20250311 205900 427743970 7720 7720 7720 7720 0
18 20250311 205800 427743970 7720 7720 7720 7720 0
19 20250311 205700 427743970 7720 7720 7720 7720 0
20 20250311 205600 427743970 7720 7720 7720 7720 0
21 20250311 205500 427743970 7720 7720 7720 7720 0
22 20250311 205400 427743970 7720 7720 7720 7720 0
23 20250311 205300 427743970 7720 7720 7720 7720 0
24 20250311 205200 427743970 7720 7720 7720 7720 0
25 20250311 205100 427743970 7720 7720 7720 7720 0
26 20250311 205000 427743970 7720 7720 7720 7720 0
27 20250311 204900 427743970 7720 7720 7720 7720 0
28 20250311 204800 427743970 7720 7720 7720 7720 0
29 20250311 204700 427743970 7720 7720 7720 7720 0
30 20250311 204600 427743970 7720 7720 7720 7720 0
31 20250311 204500 427743970 7720 7720 7720 7720 0
32 20250311 204400 427743970 7720 7720 7720 7720 372
33 20250311 204300 427743970 7720 7720 7720 7720 0
34 20250311 204200 427743970 7720 7720 7720 7720 0
35 20250311 204100 427743970 7720 7720 7720 7720 0
36 20250311 204000 427743970 7720 7720 7720 7720 0
37 20250311 203900 427743970 7720 7720 7720 7720 0
38 20250311 203800 427743970 7720 7720 7720 7720 0
39 20250311 203700 427743970 7720 7720 7720 7720 0
40 20250311 203600 427743970 7720 7720 7720 7720 0
41 20250311 203500 427743970 7720 7720 7720 7720 0
42 20250311 203400 427743970 7720 7720 7720 7720 0
43 20250311 203300 427743970 7720 7720 7720 7720 0
44 20250311 203200 427743970 7720 7720 7720 7720 0
45 20250311 203100 427743970 7720 7720 7720 7720 0
46 20250311 203000 427743970 7720 7720 7720 7720 0
47 20250311 202900 427743970 7720 7720 7720 7720 0
48 20250311 202800 427743970 7720 7720 7720 7720 0
49 20250311 202700 427743970 7720 7720 7720 7720 0
50 20250311 202600 427743970 7720 7720 7720 7720 0
51 20250311 202500 427743970 7720 7720 7720 7720 0
52 20250311 202400 427743970 7720 7720 7720 7720 0
53 20250311 202300 427743970 7720 7720 7720 7720 0
54 20250311 202200 427743970 7720 7720 7720 7720 0
55 20250311 202100 427743970 7720 7720 7720 7720 0
56 20250311 202000 427743970 7720 7720 7720 7720 0
57 20250311 201900 427743970 7720 7720 7720 7720 0
58 20250311 201800 427743970 7720 7720 7720 7720 0
59 20250311 201700 427743970 7720 7720 7720 7720 0
60 20250311 201600 427743970 7720 7720 7720 7720 0
61 20250311 201500 427743970 7720 7720 7720 7720 0
62 20250311 201400 427743970 7720 7720 7720 7720 372
63 20250311 201300 427743970 7720 7720 7720 7720 0
64 20250311 201200 427743970 7720 7720 7720 7720 0
65 20250311 201100 427743970 7720 7720 7720 7720 0
66 20250311 201000 427743970 7720 7720 7720 7720 0
67 20250311 200900 427743970 7720 7720 7720 7720 0
68 20250311 200800 427743970 7720 7720 7720 7720 0
69 20250311 200700 427743970 7720 7720 7720 7720 0
70 20250311 200600 427743970 7720 7720 7720 7720 0
71 20250311 200500 427743970 7720 7720 7720 7720 0
72 20250311 200400 427743970 7720 7720 7720 7720 0
73 20250311 200300 427743970 7720 7720 7720 7720 0
74 20250311 200200 427743970 7720 7720 7720 7720 0
75 20250311 200100 427743970 7720 7720 7720 7720 0
76 20250311 200000 427743970 7720 7720 7720 7720 0
77 20250311 195900 427743970 7720 7720 7720 7720 0
78 20250311 195800 427743970 7720 7720 7720 7720 0
79 20250311 195700 427743970 7720 7720 7720 7720 0
80 20250311 195600 427743970 7720 7720 7720 7720 0
81 20250311 195500 427743970 7720 7720 7720 7720 0
82 20250311 195400 427743970 7720 7720 7720 7720 0
83 20250311 195300 427743970 7720 7720 7720 7720 0
84 20250311 195200 427743970 7720 7720 7720 7720 0
85 20250311 195100 427743970 7720 7720 7720 7720 0
86 20250311 195000 427743970 7720 7720 7720 7720 0
87 20250311 194900 427743970 7720 7720 7720 7720 0
88 20250311 194800 427743970 7720 7720 7720 7720 0
89 20250311 194700 427743970 7720 7720 7720 7720 0
90 20250311 194600 427743970 7720 7720 7720 7720 0
91 20250311 194500 427743970 7720 7720 7720 7720 0
92 20250311 194400 427743970 7720 7720 7720 7720 372
93 20250311 194300 427743970 7720 7720 7720 7720 0
94 20250311 194200 427743970 7720 7720 7720 7720 0
95 20250311 194100 427743970 7720 7720 7720 7720 0
96 20250311 194000 427743970 7720 7720 7720 7720 0
97 20250311 193900 427743970 7720 7720 7720 7720 0
98 20250311 193800 427743970 7720 7720 7720 7720 0
99 20250311 193700 427743970 7720 7720 7720 7720 0
100 20250311 193600 427743970 7720 7720 7720 7720 0
101 20250311 193500 427743970 7720 7720 7720 7720 0
102 20250311 193400 427743970 7720 7720 7720 7720 0
103 20250311 193300 427743970 7720 7720 7720 7720 0
104 20250311 193200 427743970 7720 7720 7720 7720 0
105 20250311 193100 427743970 7720 7720 7720 7720 0
106 20250311 193000 427743970 7720 7720 7720 7720 0
107 20250311 192900 427743970 7720 7720 7720 7720 0
108 20250311 192800 427743970 7720 7720 7720 7720 0
109 20250311 192700 427743970 7720 7720 7720 7720 0
110 20250311 192600 427743970 7720 7720 7720 7720 0
111 20250311 192500 427743970 7720 7720 7720 7720 0
112 20250311 192400 427743970 7720 7720 7720 7720 0
113 20250311 192300 427743970 7720 7720 7720 7720 0
114 20250311 192200 427743970 7720 7720 7720 7720 0
115 20250311 192100 427743970 7720 7720 7720 7720 0
116 20250311 192000 427743970 7720 7720 7720 7720 0
117 20250311 191900 427743970 7720 7720 7720 7720 0
118 20250311 191800 427743970 7720 7720 7720 7720 0
119 20250311 191700 427743970 7720 7720 7720 7720 0
120 20250311 191600 427743970 7720 7720 7720 7720 0
121 20250311 191500 427743970 7720 7720 7720 7720 0
122 20250311 191400 427743970 7720 7720 7720 7720 372
123 20250311 191300 427743970 7720 7720 7720 7720 0
124 20250311 191200 427743970 7720 7720 7720 7720 0
125 20250311 191100 427743970 7720 7720 7720 7720 0
126 20250311 191000 427743970 7720 7720 7720 7720 0
127 20250311 190900 427743970 7720 7720 7720 7720 0
128 20250311 190800 427743970 7720 7720 7720 7720 0
129 20250311 190700 427743970 7720 7720 7720 7720 0
130 20250311 190600 427743970 7720 7720 7720 7720 0
131 20250311 190500 427743970 7720 7720 7720 7720 0
132 20250311 190400 427743970 7720 7720 7720 7720 0
133 20250311 190300 427743970 7720 7720 7720 7720 0
134 20250311 190200 427743970 7720 7720 7720 7720 0
135 20250311 190100 427743970 7720 7720 7720 7720 0
136 20250311 190000 427743970 7720 7720 7720 7720 0
137 20250311 185900 427743970 7720 7720 7720 7720 0
138 20250311 185800 427743970 7720 7720 7720 7720 0
139 20250311 185700 427743970 7720 7720 7720 7720 0
140 20250311 185600 427743970 7720 7720 7720 7720 0
141 20250311 185500 427743970 7720 7720 7720 7720 0
142 20250311 185400 427743970 7720 7720 7720 7720 0
143 20250311 185300 427743970 7720 7720 7720 7720 0
144 20250311 185200 427743970 7720 7720 7720 7720 0
145 20250311 185100 427743970 7720 7720 7720 7720 0
146 20250311 185000 427743970 7720 7720 7720 7720 0
147 20250311 184900 427743970 7720 7720 7720 7720 0
148 20250311 184800 427743970 7720 7720 7720 7720 0
149 20250311 184700 427743970 7720 7720 7720 7720 0
150 20250311 184600 427743970 7720 7720 7720 7720 0
151 20250311 184500 427743970 7720 7720 7720 7720 0
152 20250311 184400 427743970 7720 7720 7720 7720 372
153 20250311 184300 427743970 7720 7720 7720 7720 0
154 20250311 184200 427743970 7720 7720 7720 7720 0
155 20250311 184100 427743970 7720 7720 7720 7720 0
156 20250311 184000 427743970 7720 7720 7720 7720 0
157 20250311 183900 427743970 7720 7720 7720 7720 0
158 20250311 183800 427743970 7720 7720 7720 7720 0
159 20250311 183700 427743970 7720 7720 7720 7720 0
160 20250311 183600 427743970 7720 7720 7720 7720 0
161 20250311 183500 427743970 7720 7720 7720 7720 0
162 20250311 183400 427743970 7720 7720 7720 7720 0
163 20250311 183300 427743970 7720 7720 7720 7720 0
164 20250311 183200 427743970 7720 7720 7720 7720 0
165 20250311 183100 427743970 7720 7720 7720 7720 0
166 20250311 183000 427743970 7720 7720 7720 7720 0
167 20250311 182900 427743970 7720 7720 7720 7720 0
168 20250311 182800 427743970 7720 7720 7720 7720 0
169 20250311 182700 427743970 7720 7720 7720 7720 0
170 20250311 182600 427743970 7720 7720 7720 7720 0
171 20250311 182500 427743970 7720 7720 7720 7720 0
172 20250311 182400 427743970 7720 7720 7720 7720 0
173 20250311 182300 427743970 7720 7720 7720 7720 0
174 20250311 182200 427743970 7720 7720 7720 7720 0
175 20250311 182100 427743970 7720 7720 7720 7720 0
176 20250311 182000 427743970 7720 7720 7720 7720 0
177 20250311 181900 427743970 7720 7720 7720 7720 0
178 20250311 181800 427743970 7720 7720 7720 7720 0
179 20250311 181700 427743970 7720 7720 7720 7720 0
180 20250311 181600 427743970 7720 7720 7720 7720 0
181 20250311 181500 427743970 7720 7720 7720 7720 0
182 20250311 181400 427743970 7720 7720 7720 7720 372
183 20250311 181300 427743970 7720 7720 7720 7720 0
184 20250311 181200 427743970 7720 7720 7720 7720 0
185 20250311 181100 427743970 7720 7720 7720 7720 0
186 20250311 181000 427743970 7720 7720 7720 7720 0
187 20250311 180900 427743970 7720 7720 7720 7720 0
188 20250311 180800 427743970 7720 7720 7720 7720 0
189 20250311 180700 427743970 7720 7720 7720 7720 0
190 20250311 180600 427743970 7720 7720 7720 7720 0
191 20250311 180500 427743970 7720 7720 7720 7720 0
192 20250311 180400 427743970 7720 7720 7720 7720 0
193 20250311 180300 427743970 7720 7720 7720 7720 0
194 20250311 180200 427743970 7720 7720 7720 7720 0
195 20250311 180100 427743970 7720 7720 7720 7720 0
196 20250311 180000 427743970 7720 7720 7720 7720 0
197 20250311 175900 427743970 7720 7720 7720 7720 0
198 20250311 175800 427743970 7720 7720 7720 7720 0
199 20250311 175700 427743970 7720 7720 7720 7720 0
200 20250311 175600 427743970 7720 7720 7720 7720 0
201 20250311 175500 427743970 7720 7720 7720 7720 0
202 20250311 175400 427743970 7720 7720 7720 7720 0
203 20250311 175300 427743970 7720 7720 7720 7720 0
204 20250311 175200 427743970 7720 7720 7720 7720 0
205 20250311 175100 427743970 7720 7720 7720 7720 0
206 20250311 175000 427743970 7720 7720 7720 7720 0
207 20250311 174900 427743970 7720 7720 7720 7720 0
208 20250311 174800 427743970 7720 7720 7720 7720 0
209 20250311 174700 427743970 7720 7720 7720 7720 0
210 20250311 174600 427743970 7720 7720 7720 7720 0
211 20250311 174500 427743970 7720 7720 7720 7720 0
212 20250311 174400 427743970 7720 7720 7720 7720 372
213 20250311 174300 427743970 7720 7720 7720 7720 0
214 20250311 174200 427743970 7720 7720 7720 7720 0
215 20250311 174100 427743970 7720 7720 7720 7720 0
216 20250311 174000 427743970 7720 7720 7720 7720 0
217 20250311 173900 427743970 7720 7720 7720 7720 0
218 20250311 173800 427743970 7720 7720 7720 7720 0
219 20250311 173700 427743970 7720 7720 7720 7720 0
220 20250311 173600 427743970 7720 7720 7720 7720 0
221 20250311 173500 427743970 7720 7720 7720 7720 0
222 20250311 173400 427743970 7720 7720 7720 7720 0
223 20250311 173300 427743970 7720 7720 7720 7720 0
224 20250311 173200 427743970 7720 7720 7720 7720 0
225 20250311 173100 427743970 7720 7720 7720 7720 0
226 20250311 173000 427743970 7720 7720 7720 7720 0
227 20250311 172900 427743970 7720 7720 7720 7720 0
228 20250311 172800 427743970 7720 7720 7720 7720 0
229 20250311 172700 427743970 7720 7720 7720 7720 0
230 20250311 172600 427743970 7720 7720 7720 7720 0
231 20250311 172500 427743970 7720 7720 7720 7720 0
232 20250311 172400 427743970 7720 7720 7720 7720 0
233 20250311 172300 427743970 7720 7720 7720 7720 0
234 20250311 172200 427743970 7720 7720 7720 7720 0
235 20250311 172100 427743970 7720 7720 7720 7720 0
236 20250311 172000 427743970 7720 7720 7720 7720 0
237 20250311 171900 427743970 7720 7720 7720 7720 0
238 20250311 171800 427743970 7720 7720 7720 7720 0
239 20250311 171700 427743970 7720 7720 7720 7720 0
240 20250311 171600 427743970 7720 7720 7720 7720 0
241 20250311 171500 427743970 7720 7720 7720 7720 0
242 20250311 171400 427743970 7720 7720 7720 7720 372
243 20250311 171300 427743970 7720 7720 7720 7720 0
244 20250311 171200 427743970 7720 7720 7720 7720 0
245 20250311 171100 427743970 7720 7720 7720 7720 0
246 20250311 171000 427743970 7720 7720 7720 7720 0
247 20250311 170900 427743970 7720 7720 7720 7720 0
248 20250311 170800 427743970 7720 7720 7720 7720 0
249 20250311 170700 427743970 7720 7720 7720 7720 0
250 20250311 170600 427743970 7720 7720 7720 7720 0
251 20250311 170500 427743970 7720 7720 7720 7720 0
252 20250311 170400 427743970 7720 7720 7720 7720 0
253 20250311 170300 427743970 7720 7720 7720 7720 0
254 20250311 170200 427743970 7720 7720 7720 7720 0
255 20250311 170100 427743970 7720 7720 7720 7720 0
256 20250311 170000 427743970 7720 7720 7720 7720 0
257 20250311 165900 427743970 7720 7720 7720 7720 0
258 20250311 165800 427743970 7720 7720 7720 7720 0
259 20250311 165700 427743970 7720 7720 7720 7720 0
260 20250311 165600 427743970 7720 7720 7720 7720 0
261 20250311 165500 427743970 7720 7720 7720 7720 0
262 20250311 165400 427743970 7720 7720 7720 7720 0
263 20250311 165300 427743970 7720 7720 7720 7720 0
264 20250311 165200 427743970 7720 7720 7720 7720 0
265 20250311 165100 427743970 7720 7720 7720 7720 0
266 20250311 165000 427743970 7720 7720 7720 7720 0
267 20250311 164900 427743970 7720 7720 7720 7720 0
268 20250311 164800 427743970 7720 7720 7720 7720 0
269 20250311 164700 427743970 7720 7720 7720 7720 0
270 20250311 164600 427743970 7720 7720 7720 7720 0
271 20250311 164500 427743970 7720 7720 7720 7720 0
272 20250311 164400 427743970 7720 7720 7720 7720 372
273 20250311 164300 427743970 7720 7720 7720 7720 0
274 20250311 164200 427743970 7720 7720 7720 7720 0
275 20250311 164100 427743970 7720 7720 7720 7720 0
276 20250311 164000 427743970 7720 7720 7720 7720 0
277 20250311 163900 427743970 7720 7720 7720 7720 0
278 20250311 163800 427743970 7720 7720 7720 7720 0
279 20250311 163700 427743970 7720 7720 7720 7720 0
280 20250311 163600 427743970 7720 7720 7720 7720 0
281 20250311 163500 427743970 7720 7720 7720 7720 0
282 20250311 163400 427743970 7720 7720 7720 7720 0
283 20250311 163300 427743970 7720 7720 7720 7720 0
284 20250311 163200 427743970 7720 7720 7720 7720 0
285 20250311 163100 427743970 7720 7720 7720 7720 0
286 20250311 163000 427743970 7720 7720 7720 7720 0
287 20250311 162900 427743970 7720 7720 7720 7720 0
288 20250311 162800 427743970 7720 7720 7720 7720 0
289 20250311 162700 427743970 7720 7720 7720 7720 0
290 20250311 162600 427743970 7720 7720 7720 7720 0
291 20250311 162500 427743970 7720 7720 7720 7720 0
292 20250311 162400 427743970 7720 7720 7720 7720 0
293 20250311 162300 427743970 7720 7720 7720 7720 0
294 20250311 162200 427743970 7720 7720 7720 7720 0
295 20250311 162100 427743970 7720 7720 7720 7720 0
296 20250311 162000 427743970 7720 7720 7720 7720 0
297 20250311 161900 427743970 7720 7720 7720 7720 0
298 20250311 161800 427743970 7720 7720 7720 7720 0
299 20250311 161700 427743970 7720 7720 7720 7720 0
300 20250311 161600 427743970 7720 7720 7720 7720 0
301 20250311 161500 427743970 7720 7720 7720 7720 0
302 20250311 161400 427743970 7720 7720 7720 7720 372
303 20250311 161300 427743970 7720 7720 7720 7720 0
304 20250311 161200 427743970 7720 7720 7720 7720 0
305 20250311 161100 427743970 7720 7720 7720 7720 0
306 20250311 161000 427743970 7720 7720 7720 7720 0
307 20250311 160900 427743970 7720 7720 7720 7720 0
308 20250311 160800 427743970 7720 7720 7720 7720 0
309 20250311 160700 427743970 7720 7720 7720 7720 0
310 20250311 160600 427743970 7720 7720 7720 7720 0
311 20250311 160500 427743970 7720 7720 7720 7720 0
312 20250311 160400 427743970 7720 7720 7720 7720 0
313 20250311 160300 427743970 7720 7720 7720 7720 0
314 20250311 160200 427743970 7720 7720 7720 7720 0
315 20250311 160100 427743970 7720 7720 7720 7720 0
316 20250311 160000 427743970 7720 7720 7720 7720 0
317 20250311 155900 427743970 7720 7720 7720 7720 0
318 20250311 155800 427743970 7720 7720 7720 7720 0
319 20250311 155700 427743970 7720 7720 7720 7720 0
320 20250311 155600 427743970 7720 7720 7720 7720 0
321 20250311 155500 427743970 7720 7720 7720 7720 0
322 20250311 155400 427743970 7720 7720 7720 7720 0
323 20250311 155300 427743970 7720 7720 7720 7720 0
324 20250311 155200 427743970 7720 7720 7720 7720 0
325 20250311 155100 427743970 7720 7720 7720 7720 0
326 20250311 155000 427743970 7720 7720 7720 7720 0
327 20250311 154900 427743970 7720 7720 7720 7720 0
328 20250311 154800 427743970 7720 7720 7720 7720 0
329 20250311 154700 427743970 7720 7720 7720 7720 0
330 20250311 154600 427743970 7720 7720 7720 7720 0
331 20250311 154500 427743970 7720 7720 7720 7720 0
332 20250311 154400 427743970 7720 7720 7720 7720 372
333 20250311 154300 427743970 7720 7720 7720 7720 0
334 20250311 154200 427743970 7720 7720 7720 7720 0
335 20250311 154100 427743970 7720 7720 7720 7720 0
336 20250311 154000 427743970 7720 7720 7720 7720 0
337 20250311 153900 427743970 7720 7720 7720 7720 0
338 20250311 153800 427743970 7720 7720 7720 7720 0
339 20250311 153700 427743970 7720 7720 7720 7720 0
340 20250311 153600 427743970 7720 7720 7720 7720 0
341 20250311 153500 427743970 7720 7720 7720 7720 0
342 20250311 153400 427743970 7720 7720 7720 7720 0
343 20250311 153300 427743970 7720 7720 7720 7720 0
344 20250311 153200 427743970 7720 7720 7720 7720 0
345 20250311 153100 427743970 7720 7720 7720 7720 0
346 20250311 153000 427743970 7720 7720 7720 7720 372
347 20250311 152900 424872130 7680 7680 7680 7680 0
348 20250311 152800 424872130 7680 7680 7680 7680 0
349 20250311 152700 424872130 7680 7680 7680 7680 0
350 20250311 152600 424872130 7680 7680 7680 7680 0
351 20250311 152500 424872130 7680 7680 7680 7680 0
352 20250311 152400 424872130 7680 7680 7680 7680 0
353 20250311 152300 424872130 7680 7680 7680 7680 0
354 20250311 152200 424872130 7680 7680 7680 7680 0
355 20250311 152100 424872130 7680 7680 7680 7680 0
356 20250311 152000 424872130 7680 7680 7680 7680 0
357 20250311 151900 424872130 7680 7700 7700 7680 106
358 20250311 151800 424055990 7700 7700 7700 7700 0
359 20250311 151700 424055990 7700 7700 7700 7700 0
360 20250311 151600 424055990 7700 7680 7700 7680 166
361 20250311 151500 422781090 7690 7690 7690 7690 0
362 20250311 151400 422781090 7690 7690 7690 7690 0
363 20250311 151300 422781090 7690 7690 7690 7690 0
364 20250311 151200 422781090 7690 7680 7690 7680 9
365 20250311 151100 422711940 7700 7700 7700 7700 0
366 20250311 151000 422711940 7700 7700 7700 7700 1
367 20250311 150900 422704240 7670 7670 7670 7670 20
368 20250311 150800 422550840 7700 7700 7700 7700 3
369 20250311 150700 422527740 7700 7700 7700 7700 0
370 20250311 150600 422527740 7700 7670 7700 7670 4
371 20250311 150500 422497030 7670 7670 7670 7670 3
372 20250311 150400 422474020 7670 7670 7670 7670 1
373 20250311 150300 422466350 7670 7670 7670 7670 20
374 20250311 150200 422312950 7700 7700 7700 7700 0
375 20250311 150100 422312950 7700 7700 7700 7700 0
376 20250311 150000 422312950 7700 7700 7700 7700 5
377 20250311 145900 422274450 7700 7700 7700 7700 0
378 20250311 145800 422274450 7700 7700 7700 7700 0
379 20250311 145700 422274450 7700 7700 7700 7700 0
380 20250311 145600 422274450 7700 7700 7700 7700 0
381 20250311 145500 422274450 7700 7700 7700 7700 0
382 20250311 145400 422274450 7700 7700 7700 7700 0
383 20250311 145300 422274450 7700 7700 7700 7700 0
384 20250311 145200 422274450 7700 7700 7700 7700 1
385 20250311 145100 422266750 7660 7660 7660 7660 1
386 20250311 145000 422259090 7660 7660 7660 7660 48
387 20250311 144900 421891410 7670 7670 7670 7670 38
388 20250311 144800 421599950 7670 7700 7700 7670 45
389 20250311 144700 421253630 7700 7700 7700 7700 0
390 20250311 144600 421253630 7700 7700 7700 7660 159
391 20250311 144500 420032250 7690 7690 7690 7690 2000
392 20250311 144400 404652250 7690 7690 7690 7690 0
393 20250311 144300 404652250 7690 7690 7690 7690 0
394 20250311 144200 404652250 7690 7690 7690 7690 0
395 20250311 144100 404652250 7690 7690 7690 7690 3
396 20250311 144000 404629180 7660 7660 7660 7660 27
397 20250311 143900 404422360 7660 7660 7660 7640 115
398 20250311 143800 403542630 7660 7660 7660 7660 10
399 20250311 143700 403466030 7660 7660 7660 7660 0
400 20250311 143600 403466030 7660 7660 7660 7660 0
401 20250311 143500 403466030 7660 7660 7660 7660 10
402 20250311 143400 403389430 7650 7650 7650 7650 0
403 20250311 143300 403389430 7650 7650 7650 7650 0
404 20250311 143200 403389430 7650 7650 7650 7650 0
405 20250311 143100 403389430 7650 7650 7650 7650 0
406 20250311 143000 403389430 7650 7650 7650 7650 1
407 20250311 142900 403381780 7660 7660 7660 7660 1
408 20250311 142800 403374120 7640 7640 7640 7640 0
409 20250311 142700 403374120 7640 7640 7640 7640 0
410 20250311 142600 403374120 7640 7640 7640 7640 0
411 20250311 142500 403374120 7640 7650 7650 7640 310
412 20250311 142400 401003090 7670 7670 7670 7670 0
413 20250311 142300 401003090 7670 7670 7670 7670 0
414 20250311 142200 401003090 7670 7670 7670 7670 0
415 20250311 142100 401003090 7670 7670 7670 7670 0
416 20250311 142000 401003090 7670 7670 7670 7670 0
417 20250311 141900 401003090 7670 7670 7670 7670 0
418 20250311 141800 401003090 7670 7670 7670 7670 0
419 20250311 141700 401003090 7670 7670 7670 7670 0
420 20250311 141600 401003090 7670 7670 7670 7670 0
421 20250311 141500 401003090 7670 7670 7670 7670 0
422 20250311 141400 401003090 7670 7670 7670 7670 0
423 20250311 141300 401003090 7670 7670 7670 7670 13
424 20250311 141200 400903380 7690 7690 7690 7690 0
425 20250311 141100 400903380 7690 7660 7690 7650 347
426 20250311 141000 398246030 7700 7650 7700 7650 3
427 20250311 140900 398223030 7670 7670 7670 7670 1
428 20250311 140800 398215360 7650 7680 7680 7650 574
429 20250311 140700 393808540 7690 7680 7690 7680 487
430 20250311 140600 390068370 7710 7670 7710 7670 282
431 20250311 140500 387905390 7710 7710 7710 7710 0
432 20250311 140400 387905390 7710 7710 7710 7710 30
433 20250311 140300 387674090 7710 7710 7710 7710 1
434 20250311 140200 387666380 7690 7690 7690 7690 0
435 20250311 140100 387666380 7690 7690 7690 7690 355
436 20250311 140000 384936430 7710 7710 7710 7710 10
437 20250311 135900 384859330 7720 7720 7720 7720 0
438 20250311 135800 384859330 7720 7720 7720 7720 0
439 20250311 135700 384859330 7720 7690 7720 7690 21
440 20250311 135600 384697810 7690 7690 7690 7690 0
441 20250311 135500 384697810 7690 7690 7690 7690 20
442 20250311 135400 384544010 7700 7700 7700 7700 0
443 20250311 135300 384544010 7700 7700 7700 7700 0
444 20250311 135200 384544010 7700 7700 7700 7700 51
445 20250311 135100 384151310 7720 7720 7720 7720 0
446 20250311 135000 384151310 7720 7710 7720 7710 13
447 20250311 134900 384050970 7710 7710 7710 7710 0
448 20250311 134800 384050970 7710 7710 7710 7710 15
449 20250311 134700 383935320 7700 7700 7700 7700 0
450 20250311 134600 383935320 7700 7700 7700 7700 0
451 20250311 134500 383935320 7700 7700 7700 7700 0
452 20250311 134400 383935320 7700 7700 7700 7700 120
453 20250311 134300 383011320 7700 7690 7700 7690 297
454 20250311 134200 380725130 7680 7680 7680 7680 20
455 20250311 134100 380571530 7680 7680 7680 7680 87
456 20250311 134000 379903370 7670 7670 7670 7670 0
457 20250311 133900 379903370 7670 7670 7670 7670 100
458 20250311 133800 379136370 7660 7660 7660 7660 19
459 20250311 133700 378990830 7680 7680 7680 7680 0
460 20250311 133600 378990830 7680 7680 7680 7680 0
461 20250311 133500 378990830 7680 7680 7680 7680 10
462 20250311 133400 378914030 7680 7670 7680 7670 62
463 20250311 133300 378438070 7670 7670 7670 7670 0
464 20250311 133200 378438070 7670 7670 7670 7670 20
465 20250311 133100 378284670 7670 7670 7670 7670 20
466 20250311 133000 378131270 7670 7670 7670 7670 0
467 20250311 132900 378131270 7670 7670 7670 7670 0
468 20250311 132800 378131270 7670 7660 7670 7660 150
469 20250311 132700 376981270 7660 7650 7660 7650 117
470 20250311 132600 376086010 7650 7650 7650 7650 0
471 20250311 132500 376086010 7650 7650 7650 7650 0
472 20250311 132400 376086010 7650 7650 7650 7650 0
473 20250311 132300 376086010 7650 7650 7650 7650 0
474 20250311 132200 376086010 7650 7650 7650 7650 1
475 20250311 132100 376078360 7610 7610 7610 7610 0
476 20250311 132000 376078360 7610 7630 7630 7610 268
477 20250311 131900 374034020 7630 7630 7630 7630 0
478 20250311 131800 374034020 7630 7630 7630 7630 1
479 20250311 131700 374026390 7630 7630 7630 7630 1
480 20250311 131600 374018760 7620 7620 7620 7620 352
481 20250311 131500 371336520 7620 7620 7620 7620 202
482 20250311 131400 369797280 7620 7620 7620 7620 22
483 20250311 131300 369629640 7620 7620 7620 7620 0
484 20250311 131200 369629640 7620 7620 7620 7620 0
485 20250311 131100 369629640 7620 7620 7620 7620 15
486 20250311 131000 369515340 7630 7630 7630 7630 0
487 20250311 130900 369515340 7630 7630 7630 7630 29
488 20250311 130800 369294070 7630 7630 7630 7630 0
489 20250311 130700 369294070 7630 7630 7630 7630 10
490 20250311 130600 369217770 7620 7620 7620 7620 9
491 20250311 130500 369149190 7620 7620 7620 7620 0
492 20250311 130400 369149190 7620 7620 7620 7620 1
493 20250311 130300 369141570 7620 7640 7640 7620 164
494 20250311 130200 367891630 7640 7640 7640 7640 0
495 20250311 130100 367891630 7640 7640 7640 7640 10
496 20250311 130000 367815230 7630 7630 7630 7630 10
497 20250311 125900 367738930 7650 7650 7650 7650 0
498 20250311 125800 367738930 7650 7630 7650 7630 211
499 20250311 125700 366126980 7630 7630 7630 7630 0
500 20250311 125600 366126980 7630 7630 7630 7630 7
501 20250311 125500 366073570 7630 7630 7630 7630 3
502 20250311 125400 366050680 7630 7630 7630 7630 0
503 20250311 125300 366050680 7630 7630 7630 7630 11
504 20250311 125200 365966750 7630 7610 7630 7610 353
505 20250311 125100 363277840 7600 7600 7600 7600 0
506 20250311 125000 363277840 7600 7600 7600 7600 20
507 20250311 124900 363125840 7600 7600 7600 7600 0
508 20250311 124800 363125840 7600 7600 7600 7600 0
509 20250311 124700 363125840 7600 7600 7600 7600 0
510 20250311 124600 363125840 7600 7600 7600 7600 0
511 20250311 124500 363125840 7600 7600 7600 7600 0
512 20250311 124400 363125840 7600 7600 7600 7600 0
513 20250311 124300 363125840 7600 7600 7600 7600 0
514 20250311 124200 363125840 7600 7600 7600 7600 237
515 20250311 124100 361324640 7600 7610 7610 7590 738
516 20250311 124000 355714680 7630 7630 7630 7630 0
517 20250311 123900 355714680 7630 7630 7630 7630 0
518 20250311 123800 355714680 7630 7630 7630 7630 0
519 20250311 123700 355714680 7630 7620 7630 7620 380
520 20250311 123600 352819050 7610 7610 7610 7610 0
521 20250311 123500 352819050 7610 7610 7610 7610 0
522 20250311 123400 352819050 7610 7610 7610 7610 0
523 20250311 123300 352819050 7610 7610 7610 7610 0
524 20250311 123200 352819050 7610 7610 7610 7610 0
525 20250311 123100 352819050 7610 7610 7610 7610 51
526 20250311 123000 352430940 7610 7610 7610 7610 0
527 20250311 122900 352430940 7610 7610 7610 7610 4
528 20250311 122800 352400500 7610 7620 7620 7610 428
529 20250311 122700 349140160 7620 7620 7620 7620 0
530 20250311 122600 349140160 7620 7620 7620 7620 0
531 20250311 122500 349140160 7620 7620 7620 7620 102
532 20250311 122400 348362920 7610 7610 7610 7610 0
533 20250311 122300 348362920 7610 7610 7610 7610 250
534 20250311 122200 346460420 7610 7610 7610 7610 0
535 20250311 122100 346460420 7610 7610 7610 7610 0
536 20250311 122000 346460420 7610 7610 7610 7610 0
537 20250311 121900 346460420 7610 7610 7610 7610 0
538 20250311 121800 346460420 7610 7610 7610 7610 0
539 20250311 121700 346460420 7610 7590 7610 7590 2
540 20250311 121600 346445220 7590 7590 7590 7590 0
541 20250311 121500 346445220 7590 7590 7590 7590 264
542 20250311 121400 344441460 7610 7610 7610 7610 0
543 20250311 121300 344441460 7610 7610 7610 7610 1
544 20250311 121200 344433850 7580 7600 7600 7580 52
545 20250311 121100 344038690 7610 7610 7610 7610 0
546 20250311 121000 344038690 7610 7610 7610 7610 0
547 20250311 120900 344038690 7610 7610 7610 7610 0
548 20250311 120800 344038690 7610 7610 7610 7610 1
549 20250311 120700 344031080 7600 7600 7600 7590 327
550 20250311 120600 341545890 7600 7600 7600 7600 370
551 20250311 120500 338733890 7590 7590 7590 7590 0
552 20250311 120400 338733890 7590 7590 7590 7590 329
553 20250311 120300 336236780 7590 7590 7590 7590 0
554 20250311 120200 336236780 7590 7590 7590 7590 0
555 20250311 120100 336236780 7590 7590 7590 7590 0
556 20250311 120000 336236780 7590 7590 7590 7590 0
557 20250311 115900 336236780 7590 7590 7590 7590 1
558 20250311 115800 336229190 7560 7560 7560 7560 0
559 20250311 115700 336229190 7560 7560 7560 7560 0
560 20250311 115600 336229190 7560 7560 7560 7560 0
561 20250311 115500 336229190 7560 7560 7560 7560 101
562 20250311 115400 335465630 7590 7590 7590 7590 0
563 20250311 115300 335465630 7590 7590 7590 7590 0
564 20250311 115200 335465630 7590 7590 7590 7590 0
565 20250311 115100 335465630 7590 7590 7590 7590 1
566 20250311 115000 335458040 7560 7560 7560 7560 111
567 20250311 114900 334618880 7600 7600 7600 7600 0
568 20250311 114800 334618880 7600 7600 7600 7600 0
569 20250311 114700 334618880 7600 7600 7600 7600 0
570 20250311 114600 334618880 7600 7600 7600 7600 138
571 20250311 114500 333570080 7600 7590 7600 7590 39
572 20250311 114400 333273780 7580 7580 7580 7580 0
573 20250311 114300 333273780 7580 7580 7580 7580 4
574 20250311 114200 333243460 7560 7560 7560 7560 0
575 20250311 114100 333243460 7560 7560 7560 7560 0
576 20250311 114000 333243460 7560 7560 7560 7560 28
577 20250311 113900 333031780 7580 7580 7580 7580 0
578 20250311 113800 333031780 7580 7580 7580 7580 0
579 20250311 113700 333031780 7580 7580 7580 7580 0
580 20250311 113600 333031780 7580 7580 7580 7580 0
581 20250311 113500 333031780 7580 7580 7580 7580 0
582 20250311 113400 333031780 7580 7580 7580 7550 211
583 20250311 113300 331436550 7590 7600 7600 7590 476
584 20250311 113200 327819150 7640 7630 7640 7630 25
585 20250311 113100 327628300 7630 7620 7630 7620 80
586 20250311 113000 327018250 7620 7620 7620 7620 0
587 20250311 112900 327018250 7620 7620 7620 7620 1
588 20250311 112800 327010630 7610 7610 7610 7610 0
589 20250311 112700 327010630 7610 7610 7610 7610 20
590 20250311 112600 326858430 7600 7640 7660 7600 1664
591 20250311 112500 314181520 7600 7610 7610 7600 302
592 20250311 112400 311886310 7600 7600 7600 7600 491
593 20250311 112300 308154710 7590 7590 7590 7590 80
594 20250311 112200 307547510 7580 7580 7580 7580 0
595 20250311 112100 307547510 7580 7580 7580 7580 50
596 20250311 112000 307168510 7580 7580 7580 7580 1
597 20250311 111900 307160930 7570 7570 7570 7570 0
598 20250311 111800 307160930 7570 7570 7570 7570 160
599 20250311 111700 305949730 7570 7570 7570 7570 0
600 20250311 111600 305949730 7570 7550 7570 7550 96
601 20250311 111500 305223970 7540 7540 7540 7540 0
602 20250311 111400 305223970 7540 7540 7540 7540 0
603 20250311 111300 305223970 7540 7540 7540 7540 0
604 20250311 111200 305223970 7540 7550 7550 7540 386
605 20250311 111100 302311030 7550 7550 7550 7550 0
606 20250311 111000 302311030 7550 7550 7550 7550 0
607 20250311 110900 302311030 7550 7550 7550 7550 0
608 20250311 110800 302311030 7550 7550 7550 7550 1
609 20250311 110700 302303480 7510 7510 7510 7510 373
610 20250311 110600 299502250 7490 7500 7500 7490 3223
611 20250311 110500 275361220 7500 7520 7520 7500 954
612 20250311 110400 268198300 7510 7510 7510 7510 0
613 20250311 110300 268198300 7510 7510 7510 7510 0
614 20250311 110200 268198300 7510 7510 7510 7510 0
615 20250311 110100 268198300 7510 7510 7510 7510 0
616 20250311 110000 268198300 7510 7510 7510 7510 0
617 20250311 105900 268198300 7510 7510 7530 7510 327
618 20250311 105800 265742510 7520 7520 7520 7520 5
619 20250311 105700 265704910 7520 7520 7520 7520 0
620 20250311 105600 265704910 7520 7520 7520 7520 0
621 20250311 105500 265704910 7520 7520 7520 7520 125
622 20250311 105400 264764910 7510 7510 7510 7510 0
623 20250311 105300 264764910 7510 7510 7510 7510 0
624 20250311 105200 264764910 7510 7510 7510 7510 0
625 20250311 105100 264764910 7510 7510 7510 7510 98
626 20250311 105000 264028930 7510 7510 7510 7510 0
627 20250311 104900 264028930 7510 7510 7510 7510 0
628 20250311 104800 264028930 7510 7510 7510 7510 0
629 20250311 104700 264028930 7510 7510 7510 7510 0
630 20250311 104600 264028930 7510 7510 7510 7510 1
631 20250311 104500 264021420 7520 7520 7520 7520 0
632 20250311 104400 264021420 7520 7520 7520 7520 0
633 20250311 104300 264021420 7520 7520 7520 7520 2
634 20250311 104200 264006380 7500 7480 7500 7460 1026
635 20250311 104100 256336320 7450 7450 7450 7450 0
636 20250311 104000 256336320 7450 7460 7460 7450 1749
637 20250311 103900 243296070 7480 7480 7480 7480 0
638 20250311 103800 243296070 7480 7480 7480 7480 0
639 20250311 103700 243296070 7480 7480 7480 7480 11
640 20250311 103600 243213790 7480 7480 7480 7480 0
641 20250311 103500 243213790 7480 7480 7480 7480 5
642 20250311 103400 243176390 7450 7450 7450 7450 0
643 20250311 103300 243176390 7450 7450 7450 7450 0
644 20250311 103200 243176390 7450 7470 7470 7450 1428
645 20250311 103100 232529290 7480 7480 7480 7480 0
646 20250311 103000 232529290 7480 7470 7480 7470 721
647 20250311 102900 227141360 7470 7480 7480 7470 558
648 20250311 102800 222967800 7490 7490 7490 7490 327
649 20250311 102700 220518570 7490 7490 7490 7490 816
650 20250311 102600 214406730 7500 7500 7500 7500 585
651 20250311 102500 210019230 7500 7500 7500 7500 5
652 20250311 102400 209981730 7480 7480 7480 7480 193
653 20250311 102300 208538090 7480 7480 7480 7480 321
654 20250311 102200 206137010 7490 7490 7490 7490 277
655 20250311 102100 204062280 7480 7460 7480 7460 289
656 20250311 102000 201900800 7460 7460 7460 7460 0
657 20250311 101900 201900800 7460 7460 7460 7460 0
658 20250311 101800 201900800 7460 7460 7460 7460 0
659 20250311 101700 201900800 7460 7460 7460 7460 36
660 20250311 101600 201632240 7460 7460 7460 7460 510
661 20250311 101500 197827640 7450 7490 7490 7450 1417
662 20250311 101400 187258160 7490 7490 7490 7490 1066
663 20250311 101300 179273820 7490 7490 7490 7490 232
664 20250311 101200 177536140 7500 7500 7500 7500 2
665 20250311 101100 177521140 7500 7500 7500 7500 50
666 20250311 101000 177146140 7490 7490 7490 7490 1799
667 20250311 100900 163671630 7490 7490 7490 7470 229
668 20250311 100800 161960540 7500 7490 7500 7490 277
669 20250311 100700 159885800 7480 7490 7490 7480 2000
670 20250311 100600 144921990 7500 7500 7500 7500 206
671 20250311 100500 143376990 7540 7540 7540 7540 20
672 20250311 100400 143226190 7540 7500 7540 7500 609
673 20250311 100300 138658290 7500 7520 7520 7500 251
674 20250311 100200 136773940 7520 7530 7530 7520 117
675 20250311 100100 135893100 7530 7530 7530 7530 0
676 20250311 100000 135893100 7530 7530 7530 7530 0
677 20250311 095900 135893100 7530 7530 7530 7530 0
678 20250311 095800 135893100 7530 7530 7530 7530 0
679 20250311 095700 135893100 7530 7530 7530 7530 39
680 20250311 095600 135599430 7530 7530 7530 7500 323
681 20250311 095500 133175200 7530 7530 7530 7530 0
682 20250311 095400 133175200 7530 7530 7530 7530 0
683 20250311 095300 133175200 7530 7530 7530 7530 0
684 20250311 095200 133175200 7530 7530 7530 7530 0
685 20250311 095100 133175200 7530 7530 7530 7530 17
686 20250311 095000 133047190 7530 7530 7530 7530 20
687 20250311 094900 132896590 7540 7530 7540 7520 268
688 20250311 094800 130876930 7530 7530 7530 7530 146
689 20250311 094700 129777550 7530 7530 7530 7530 20
690 20250311 094600 129626950 7540 7540 7540 7540 14
691 20250311 094500 129521390 7540 7540 7540 7540 37
692 20250311 094400 129242410 7550 7550 7550 7550 11
693 20250311 094300 129159360 7530 7530 7530 7530 21
694 20250311 094200 129001230 7530 7530 7530 7530 150
695 20250311 094100 127871730 7530 7530 7530 7530 0
696 20250311 094000 127871730 7530 7530 7530 7530 0
697 20250311 093900 127871730 7530 7530 7530 7530 9
698 20250311 093800 127803960 7530 7540 7540 7530 297
699 20250311 093700 125567290 7560 7560 7560 7560 0
700 20250311 093600 125567290 7560 7530 7560 7500 1011
701 20250311 093500 117968480 7530 7530 7530 7530 144
702 20250311 093400 116884160 7530 7540 7540 7530 1517
703 20250311 093300 105446260 7540 7550 7550 7540 277
704 20250311 093200 103357670 7540 7540 7540 7540 0
705 20250311 093100 103357670 7540 7540 7540 7540 100
706 20250311 093000 102603670 7560 7550 7560 7550 681
707 20250311 092900 97460310 7540 7540 7540 7540 0
708 20250311 092800 97460310 7540 7540 7540 7540 0
709 20250311 092700 97460310 7540 7540 7540 7540 0
710 20250311 092600 97460310 7540 7540 7540 7540 0
711 20250311 092500 97460310 7540 7540 7540 7540 1
712 20250311 092400 97452770 7540 7530 7540 7520 394
713 20250311 092300 94489630 7540 7530 7540 7530 813
714 20250311 092200 88366440 7540 7540 7540 7540 306
715 20250311 092100 86059200 7520 7510 7540 7510 547
716 20250311 092000 81947820 7510 7530 7530 7510 1750
717 20250311 091900 68801980 7530 7530 7550 7520 345
718 20250311 091800 66206920 7530 7530 7530 7530 19
719 20250311 091700 66063850 7530 7570 7570 7530 275
720 20250311 091600 63982700 7580 7540 7580 7520 177
721 20250311 091500 62649140 7540 7540 7540 7540 0
722 20250311 091400 62649140 7540 7540 7540 7540 154
723 20250311 091300 61487980 7540 7550 7550 7540 169
724 20250311 091200 60212220 7600 7550 7600 7540 128
725 20250311 091100 59242670 7550 7550 7550 7550 412
726 20250311 091000 56132070 7550 7560 7560 7550 22
727 20250311 090900 55965950 7550 7550 7550 7550 69
728 20250311 090800 55445000 7550 7570 7570 7550 354
729 20250311 090700 52769200 7600 7600 7600 7600 1
730 20250311 090600 52761600 7610 7600 7610 7600 201
731 20250311 090500 51232990 7600 7550 7600 7550 579
732 20250311 090400 46854610 7540 7540 7540 7540 33
733 20250311 090300 46605790 7530 7500 7540 7500 887
734 20250311 090200 39937450 7540 7540 7540 7540 0
735 20250311 090100 39937450 7540 7550 7550 7540 77
736 20250311 090000 39356200 7500 7540 7600 7370 5252