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

737
293780/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211500,475852355,7290,7290,7290,7290,351
20250311,211400,475852355,7290,7290,7290,7290,0
20250311,211300,475852355,7290,7290,7290,7290,0
20250311,211200,475852355,7290,7290,7290,7290,0
20250311,211100,475852355,7290,7290,7290,7290,0
20250311,211000,475852355,7290,7290,7290,7290,0
20250311,210900,475852355,7290,7290,7290,7290,0
20250311,210800,475852355,7290,7290,7290,7290,0
20250311,210700,475852355,7290,7290,7290,7290,0
20250311,210600,475852355,7290,7290,7290,7290,0
20250311,210500,475852355,7290,7290,7290,7290,0
20250311,210400,475852355,7290,7290,7290,7290,0
20250311,210300,475852355,7290,7290,7290,7290,0
20250311,210200,475852355,7290,7290,7290,7290,0
20250311,210100,475852355,7290,7290,7290,7290,0
20250311,210000,475852355,7290,7290,7290,7290,0
20250311,205900,475852355,7290,7290,7290,7290,0
20250311,205800,475852355,7290,7290,7290,7290,0
20250311,205700,475852355,7290,7290,7290,7290,0
20250311,205600,475852355,7290,7290,7290,7290,0
20250311,205500,475852355,7290,7290,7290,7290,0
20250311,205400,475852355,7290,7290,7290,7290,0
20250311,205300,475852355,7290,7290,7290,7290,0
20250311,205200,475852355,7290,7290,7290,7290,0
20250311,205100,475852355,7290,7290,7290,7290,0
20250311,205000,475852355,7290,7290,7290,7290,0
20250311,204900,475852355,7290,7290,7290,7290,0
20250311,204800,475852355,7290,7290,7290,7290,0
20250311,204700,475852355,7290,7290,7290,7290,0
20250311,204600,475852355,7290,7290,7290,7290,0
20250311,204500,475852355,7290,7290,7290,7290,351
20250311,204400,475852355,7290,7290,7290,7290,0
20250311,204300,475852355,7290,7290,7290,7290,0
20250311,204200,475852355,7290,7290,7290,7290,0
20250311,204100,475852355,7290,7290,7290,7290,0
20250311,204000,475852355,7290,7290,7290,7290,0
20250311,203900,475852355,7290,7290,7290,7290,0
20250311,203800,475852355,7290,7290,7290,7290,0
20250311,203700,475852355,7290,7290,7290,7290,0
20250311,203600,475852355,7290,7290,7290,7290,0
20250311,203500,475852355,7290,7290,7290,7290,0
20250311,203400,475852355,7290,7290,7290,7290,0
20250311,203300,475852355,7290,7290,7290,7290,0
20250311,203200,475852355,7290,7290,7290,7290,0
20250311,203100,475852355,7290,7290,7290,7290,0
20250311,203000,475852355,7290,7290,7290,7290,0
20250311,202900,475852355,7290,7290,7290,7290,0
20250311,202800,475852355,7290,7290,7290,7290,0
20250311,202700,475852355,7290,7290,7290,7290,0
20250311,202600,475852355,7290,7290,7290,7290,0
20250311,202500,475852355,7290,7290,7290,7290,0
20250311,202400,475852355,7290,7290,7290,7290,0
20250311,202300,475852355,7290,7290,7290,7290,0
20250311,202200,475852355,7290,7290,7290,7290,0
20250311,202100,475852355,7290,7290,7290,7290,0
20250311,202000,475852355,7290,7290,7290,7290,0
20250311,201900,475852355,7290,7290,7290,7290,0
20250311,201800,475852355,7290,7290,7290,7290,0
20250311,201700,475852355,7290,7290,7290,7290,0
20250311,201600,475852355,7290,7290,7290,7290,0
20250311,201500,475852355,7290,7290,7290,7290,351
20250311,201400,475852355,7290,7290,7290,7290,0
20250311,201300,475852355,7290,7290,7290,7290,0
20250311,201200,475852355,7290,7290,7290,7290,0
20250311,201100,475852355,7290,7290,7290,7290,0
20250311,201000,475852355,7290,7290,7290,7290,0
20250311,200900,475852355,7290,7290,7290,7290,0
20250311,200800,475852355,7290,7290,7290,7290,0
20250311,200700,475852355,7290,7290,7290,7290,0
20250311,200600,475852355,7290,7290,7290,7290,0
20250311,200500,475852355,7290,7290,7290,7290,0
20250311,200400,475852355,7290,7290,7290,7290,0
20250311,200300,475852355,7290,7290,7290,7290,0
20250311,200200,475852355,7290,7290,7290,7290,0
20250311,200100,475852355,7290,7290,7290,7290,0
20250311,200000,475852355,7290,7290,7290,7290,0
20250311,195900,475852355,7290,7290,7290,7290,0
20250311,195800,475852355,7290,7290,7290,7290,0
20250311,195700,475852355,7290,7290,7290,7290,0
20250311,195600,475852355,7290,7290,7290,7290,0
20250311,195500,475852355,7290,7290,7290,7290,0
20250311,195400,475852355,7290,7290,7290,7290,0
20250311,195300,475852355,7290,7290,7290,7290,0
20250311,195200,475852355,7290,7290,7290,7290,0
20250311,195100,475852355,7290,7290,7290,7290,0
20250311,195000,475852355,7290,7290,7290,7290,0
20250311,194900,475852355,7290,7290,7290,7290,0
20250311,194800,475852355,7290,7290,7290,7290,0
20250311,194700,475852355,7290,7290,7290,7290,0
20250311,194600,475852355,7290,7290,7290,7290,0
20250311,194500,475852355,7290,7290,7290,7290,351
20250311,194400,475852355,7290,7290,7290,7290,0
20250311,194300,475852355,7290,7290,7290,7290,0
20250311,194200,475852355,7290,7290,7290,7290,0
20250311,194100,475852355,7290,7290,7290,7290,0
20250311,194000,475852355,7290,7290,7290,7290,0
20250311,193900,475852355,7290,7290,7290,7290,0
20250311,193800,475852355,7290,7290,7290,7290,0
20250311,193700,475852355,7290,7290,7290,7290,0
20250311,193600,475852355,7290,7290,7290,7290,0
20250311,193500,475852355,7290,7290,7290,7290,0
20250311,193400,475852355,7290,7290,7290,7290,0
20250311,193300,475852355,7290,7290,7290,7290,0
20250311,193200,475852355,7290,7290,7290,7290,0
20250311,193100,475852355,7290,7290,7290,7290,0
20250311,193000,475852355,7290,7290,7290,7290,0
20250311,192900,475852355,7290,7290,7290,7290,0
20250311,192800,475852355,7290,7290,7290,7290,0
20250311,192700,475852355,7290,7290,7290,7290,0
20250311,192600,475852355,7290,7290,7290,7290,0
20250311,192500,475852355,7290,7290,7290,7290,0
20250311,192400,475852355,7290,7290,7290,7290,0
20250311,192300,475852355,7290,7290,7290,7290,0
20250311,192200,475852355,7290,7290,7290,7290,0
20250311,192100,475852355,7290,7290,7290,7290,0
20250311,192000,475852355,7290,7290,7290,7290,0
20250311,191900,475852355,7290,7290,7290,7290,0
20250311,191800,475852355,7290,7290,7290,7290,0
20250311,191700,475852355,7290,7290,7290,7290,0
20250311,191600,475852355,7290,7290,7290,7290,0
20250311,191500,475852355,7290,7290,7290,7290,351
20250311,191400,475852355,7290,7290,7290,7290,0
20250311,191300,475852355,7290,7290,7290,7290,0
20250311,191200,475852355,7290,7290,7290,7290,0
20250311,191100,475852355,7290,7290,7290,7290,0
20250311,191000,475852355,7290,7290,7290,7290,0
20250311,190900,475852355,7290,7290,7290,7290,0
20250311,190800,475852355,7290,7290,7290,7290,0
20250311,190700,475852355,7290,7290,7290,7290,0
20250311,190600,475852355,7290,7290,7290,7290,0
20250311,190500,475852355,7290,7290,7290,7290,0
20250311,190400,475852355,7290,7290,7290,7290,0
20250311,190300,475852355,7290,7290,7290,7290,0
20250311,190200,475852355,7290,7290,7290,7290,0
20250311,190100,475852355,7290,7290,7290,7290,0
20250311,190000,475852355,7290,7290,7290,7290,0
20250311,185900,475852355,7290,7290,7290,7290,0
20250311,185800,475852355,7290,7290,7290,7290,0
20250311,185700,475852355,7290,7290,7290,7290,0
20250311,185600,475852355,7290,7290,7290,7290,0
20250311,185500,475852355,7290,7290,7290,7290,0
20250311,185400,475852355,7290,7290,7290,7290,0
20250311,185300,475852355,7290,7290,7290,7290,0
20250311,185200,475852355,7290,7290,7290,7290,0
20250311,185100,475852355,7290,7290,7290,7290,0
20250311,185000,475852355,7290,7290,7290,7290,0
20250311,184900,475852355,7290,7290,7290,7290,0
20250311,184800,475852355,7290,7290,7290,7290,0
20250311,184700,475852355,7290,7290,7290,7290,0
20250311,184600,475852355,7290,7290,7290,7290,0
20250311,184500,475852355,7290,7290,7290,7290,351
20250311,184400,475852355,7290,7290,7290,7290,0
20250311,184300,475852355,7290,7290,7290,7290,0
20250311,184200,475852355,7290,7290,7290,7290,0
20250311,184100,475852355,7290,7290,7290,7290,0
20250311,184000,475852355,7290,7290,7290,7290,0
20250311,183900,475852355,7290,7290,7290,7290,0
20250311,183800,475852355,7290,7290,7290,7290,0
20250311,183700,475852355,7290,7290,7290,7290,0
20250311,183600,475852355,7290,7290,7290,7290,0
20250311,183500,475852355,7290,7290,7290,7290,0
20250311,183400,475852355,7290,7290,7290,7290,0
20250311,183300,475852355,7290,7290,7290,7290,0
20250311,183200,475852355,7290,7290,7290,7290,0
20250311,183100,475852355,7290,7290,7290,7290,0
20250311,183000,475852355,7290,7290,7290,7290,0
20250311,182900,475852355,7290,7290,7290,7290,0
20250311,182800,475852355,7290,7290,7290,7290,0
20250311,182700,475852355,7290,7290,7290,7290,0
20250311,182600,475852355,7290,7290,7290,7290,0
20250311,182500,475852355,7290,7290,7290,7290,0
20250311,182400,475852355,7290,7290,7290,7290,0
20250311,182300,475852355,7290,7290,7290,7290,0
20250311,182200,475852355,7290,7290,7290,7290,0
20250311,182100,475852355,7290,7290,7290,7290,0
20250311,182000,475852355,7290,7290,7290,7290,0
20250311,181900,475852355,7290,7290,7290,7290,0
20250311,181800,475852355,7290,7290,7290,7290,0
20250311,181700,475852355,7290,7290,7290,7290,0
20250311,181600,475852355,7290,7290,7290,7290,0
20250311,181500,475852355,7290,7290,7290,7290,351
20250311,181400,475852355,7290,7290,7290,7290,0
20250311,181300,475852355,7290,7290,7290,7290,0
20250311,181200,475852355,7290,7290,7290,7290,0
20250311,181100,475852355,7290,7290,7290,7290,0
20250311,181000,475852355,7290,7290,7290,7290,0
20250311,180900,475852355,7290,7290,7290,7290,0
20250311,180800,475852355,7290,7290,7290,7290,0
20250311,180700,475852355,7290,7290,7290,7290,0
20250311,180600,475852355,7290,7290,7290,7290,0
20250311,180500,475852355,7290,7290,7290,7290,0
20250311,180400,475852355,7290,7290,7290,7290,0
20250311,180300,475852355,7290,7290,7290,7290,0
20250311,180200,475852355,7290,7290,7290,7290,0
20250311,180100,475852355,7290,7290,7290,7290,0
20250311,180000,475852355,7290,7290,7290,7290,0
20250311,175900,475852355,7290,7290,7290,7290,0
20250311,175800,475852355,7290,7290,7290,7290,0
20250311,175700,475852355,7290,7290,7290,7290,0
20250311,175600,475852355,7290,7290,7290,7290,0
20250311,175500,475852355,7290,7290,7290,7290,0
20250311,175400,475852355,7290,7290,7290,7290,0
20250311,175300,475852355,7290,7290,7290,7290,0
20250311,175200,475852355,7290,7290,7290,7290,0
20250311,175100,475852355,7290,7290,7290,7290,0
20250311,175000,475852355,7290,7290,7290,7290,0
20250311,174900,475852355,7290,7290,7290,7290,0
20250311,174800,475852355,7290,7290,7290,7290,0
20250311,174700,475852355,7290,7290,7290,7290,0
20250311,174600,475852355,7290,7290,7290,7290,0
20250311,174500,475852355,7290,7290,7290,7290,351
20250311,174400,475852355,7290,7290,7290,7290,0
20250311,174300,475852355,7290,7290,7290,7290,0
20250311,174200,475852355,7290,7290,7290,7290,0
20250311,174100,475852355,7290,7290,7290,7290,0
20250311,174000,475852355,7290,7290,7290,7290,0
20250311,173900,475852355,7290,7290,7290,7290,0
20250311,173800,475852355,7290,7290,7290,7290,0
20250311,173700,475852355,7290,7290,7290,7290,0
20250311,173600,475852355,7290,7290,7290,7290,0
20250311,173500,475852355,7290,7290,7290,7290,0
20250311,173400,475852355,7290,7290,7290,7290,0
20250311,173300,475852355,7290,7290,7290,7290,0
20250311,173200,475852355,7290,7290,7290,7290,0
20250311,173100,475852355,7290,7290,7290,7290,0
20250311,173000,475852355,7290,7290,7290,7290,0
20250311,172900,475852355,7290,7290,7290,7290,0
20250311,172800,475852355,7290,7290,7290,7290,0
20250311,172700,475852355,7290,7290,7290,7290,0
20250311,172600,475852355,7290,7290,7290,7290,0
20250311,172500,475852355,7290,7290,7290,7290,0
20250311,172400,475852355,7290,7290,7290,7290,0
20250311,172300,475852355,7290,7290,7290,7290,0
20250311,172200,475852355,7290,7290,7290,7290,0
20250311,172100,475852355,7290,7290,7290,7290,0
20250311,172000,475852355,7290,7290,7290,7290,0
20250311,171900,475852355,7290,7290,7290,7290,0
20250311,171800,475852355,7290,7290,7290,7290,0
20250311,171700,475852355,7290,7290,7290,7290,0
20250311,171600,475852355,7290,7290,7290,7290,0
20250311,171500,475852355,7290,7290,7290,7290,351
20250311,171400,475852355,7290,7290,7290,7290,0
20250311,171300,475852355,7290,7290,7290,7290,0
20250311,171200,475852355,7290,7290,7290,7290,0
20250311,171100,475852355,7290,7290,7290,7290,0
20250311,171000,475852355,7290,7290,7290,7290,0
20250311,170900,475852355,7290,7290,7290,7290,0
20250311,170800,475852355,7290,7290,7290,7290,0
20250311,170700,475852355,7290,7290,7290,7290,0
20250311,170600,475852355,7290,7290,7290,7290,0
20250311,170500,475852355,7290,7290,7290,7290,0
20250311,170400,475852355,7290,7290,7290,7290,0
20250311,170300,475852355,7290,7290,7290,7290,0
20250311,170200,475852355,7290,7290,7290,7290,0
20250311,170100,475852355,7290,7290,7290,7290,0
20250311,170000,475852355,7290,7290,7290,7290,0
20250311,165900,475852355,7290,7290,7290,7290,0
20250311,165800,475852355,7290,7290,7290,7290,0
20250311,165700,475852355,7290,7290,7290,7290,0
20250311,165600,475852355,7290,7290,7290,7290,0
20250311,165500,475852355,7290,7290,7290,7290,0
20250311,165400,475852355,7290,7290,7290,7290,0
20250311,165300,475852355,7290,7290,7290,7290,0
20250311,165200,475852355,7290,7290,7290,7290,0
20250311,165100,475852355,7290,7290,7290,7290,0
20250311,165000,475852355,7290,7290,7290,7290,0
20250311,164900,475852355,7290,7290,7290,7290,0
20250311,164800,475852355,7290,7290,7290,7290,0
20250311,164700,475852355,7290,7290,7290,7290,0
20250311,164600,475852355,7290,7290,7290,7290,0
20250311,164500,475852355,7290,7290,7290,7290,351
20250311,164400,475852355,7290,7290,7290,7290,0
20250311,164300,475852355,7290,7290,7290,7290,0
20250311,164200,475852355,7290,7290,7290,7290,0
20250311,164100,475852355,7290,7290,7290,7290,0
20250311,164000,475852355,7290,7290,7290,7290,0
20250311,163900,475852355,7290,7290,7290,7290,0
20250311,163800,475852355,7290,7290,7290,7290,0
20250311,163700,475852355,7290,7290,7290,7290,0
20250311,163600,475852355,7290,7290,7290,7290,0
20250311,163500,475852355,7290,7290,7290,7290,0
20250311,163400,475852355,7290,7290,7290,7290,0
20250311,163300,475852355,7290,7290,7290,7290,0
20250311,163200,475852355,7290,7290,7290,7290,0
20250311,163100,475852355,7290,7290,7290,7290,0
20250311,163000,475852355,7290,7290,7290,7290,0
20250311,162900,475852355,7290,7290,7290,7290,0
20250311,162800,475852355,7290,7290,7290,7290,0
20250311,162700,475852355,7290,7290,7290,7290,0
20250311,162600,475852355,7290,7290,7290,7290,0
20250311,162500,475852355,7290,7290,7290,7290,0
20250311,162400,475852355,7290,7290,7290,7290,0
20250311,162300,475852355,7290,7290,7290,7290,0
20250311,162200,475852355,7290,7290,7290,7290,0
20250311,162100,475852355,7290,7290,7290,7290,0
20250311,162000,475852355,7290,7290,7290,7290,0
20250311,161900,475852355,7290,7290,7290,7290,0
20250311,161800,475852355,7290,7290,7290,7290,0
20250311,161700,475852355,7290,7290,7290,7290,0
20250311,161600,475852355,7290,7290,7290,7290,0
20250311,161500,475852355,7290,7290,7290,7290,351
20250311,161400,475852355,7290,7290,7290,7290,0
20250311,161300,475852355,7290,7290,7290,7290,0
20250311,161200,475852355,7290,7290,7290,7290,0
20250311,161100,475852355,7290,7290,7290,7290,0
20250311,161000,475852355,7290,7290,7290,7290,0
20250311,160900,475852355,7290,7290,7290,7290,0
20250311,160800,475852355,7290,7290,7290,7290,0
20250311,160700,475852355,7290,7290,7290,7290,0
20250311,160600,475852355,7290,7290,7290,7290,0
20250311,160500,475852355,7290,7290,7290,7290,0
20250311,160400,475852355,7290,7290,7290,7290,0
20250311,160300,475852355,7290,7290,7290,7290,0
20250311,160200,475852355,7290,7290,7290,7290,0
20250311,160100,475852355,7290,7290,7290,7290,0
20250311,160000,475852355,7290,7290,7290,7290,0
20250311,155900,475852355,7290,7290,7290,7290,0
20250311,155800,475852355,7290,7290,7290,7290,0
20250311,155700,475852355,7290,7290,7290,7290,0
20250311,155600,475852355,7290,7290,7290,7290,0
20250311,155500,475852355,7290,7290,7290,7290,0
20250311,155400,475852355,7290,7290,7290,7290,0
20250311,155300,475852355,7290,7290,7290,7290,0
20250311,155200,475852355,7290,7290,7290,7290,0
20250311,155100,475852355,7290,7290,7290,7290,0
20250311,155000,475852355,7290,7290,7290,7290,0
20250311,154900,475852355,7290,7290,7290,7290,0
20250311,154800,475852355,7290,7290,7290,7290,0
20250311,154700,475852355,7290,7290,7290,7290,0
20250311,154600,475852355,7290,7290,7290,7290,0
20250311,154500,475852355,7290,7290,7290,7290,351
20250311,154400,475852355,7290,7290,7290,7290,0
20250311,154300,475852355,7290,7290,7290,7290,0
20250311,154200,475852355,7290,7290,7290,7290,0
20250311,154100,475852355,7290,7290,7290,7290,0
20250311,154000,475852355,7290,7290,7290,7290,0
20250311,153900,475852355,7290,7290,7290,7290,0
20250311,153800,475852355,7290,7290,7290,7290,0
20250311,153700,475852355,7290,7290,7290,7290,0
20250311,153600,475852355,7290,7290,7290,7290,0
20250311,153500,475852355,7290,7290,7290,7290,0
20250311,153400,475852355,7290,7290,7290,7290,0
20250311,153300,475852355,7290,7290,7290,7290,0
20250311,153200,475852355,7290,7290,7290,7290,0
20250311,153100,475852355,7290,7290,7290,7290,0
20250311,153000,475852355,7290,7290,7290,7290,351
20250311,152900,473293565,7250,7250,7250,7250,0
20250311,152800,473293565,7250,7250,7250,7250,0
20250311,152700,473293565,7250,7250,7250,7250,0
20250311,152600,473293565,7250,7250,7250,7250,0
20250311,152500,473293565,7250,7250,7250,7250,0
20250311,152400,473293565,7250,7250,7250,7250,0
20250311,152300,473293565,7250,7250,7250,7250,0
20250311,152200,473293565,7250,7250,7250,7250,0
20250311,152100,473293565,7250,7250,7250,7250,0
20250311,152000,473293565,7250,7250,7250,7250,0
20250311,151900,473293565,7250,7290,7300,7250,801
20250311,151800,467451665,7300,7300,7300,7300,0
20250311,151700,467451665,7300,7300,7300,7300,301
20250311,151600,465254365,7290,7280,7290,7270,243
20250311,151500,463484885,7280,7280,7280,7280,100
20250311,151400,462756885,7280,7280,7280,7280,125
20250311,151300,461846885,7280,7280,7280,7280,6
20250311,151200,461803205,7270,7270,7270,7270,0
20250311,151100,461803205,7270,7270,7270,7270,0
20250311,151000,461803205,7270,7270,7270,7270,0
20250311,150900,461803205,7270,7270,7270,7270,0
20250311,150800,461803205,7270,7270,7270,7270,279
20250311,150700,459774875,7270,7270,7270,7270,0
20250311,150600,459774875,7270,7285,7285,7270,101
20250311,150500,459040590,7280,7280,7280,7280,0
20250311,150400,459040590,7280,7280,7280,7280,0
20250311,150300,459040590,7280,7280,7280,7280,0
20250311,150200,459040590,7280,7280,7280,7280,404
20250311,150100,456099470,7290,7290,7290,7290,0
20250311,150000,456099470,7290,7290,7290,7290,150
20250311,145900,455005970,7280,7280,7280,7280,0
20250311,145800,455005970,7280,7280,7280,7280,0
20250311,145700,455005970,7280,7280,7280,7280,0
20250311,145600,455005970,7280,7280,7280,7280,0
20250311,145500,455005970,7280,7280,7280,7280,160
20250311,145400,453841170,7280,7280,7280,7280,0
20250311,145300,453841170,7280,7280,7280,7280,0
20250311,145200,453841170,7280,7290,7290,7280,30
20250311,145100,453622610,7290,7280,7290,7280,234
20250311,145000,451917250,7280,7290,7290,7280,352
20250311,144900,449354390,7300,7300,7300,7300,0
20250311,144800,449354390,7300,7300,7300,7300,0
20250311,144700,449354390,7300,7280,7300,7280,2078
20250311,144600,434187320,7280,7280,7280,7280,100
20250311,144500,433459320,7260,7260,7260,7260,13
20250311,144400,433364940,7280,7280,7280,7280,69
20250311,144300,432862620,7280,7280,7280,7280,183
20250311,144200,431530380,7290,7290,7290,7290,0
20250311,144100,431530380,7290,7290,7290,7290,0
20250311,144000,431530380,7290,7290,7290,7290,10
20250311,143900,431457480,7290,7290,7290,7290,0
20250311,143800,431457480,7290,7290,7290,7290,0
20250311,143700,431457480,7290,7290,7290,7290,400
20250311,143600,428541480,7280,7280,7280,7280,0
20250311,143500,428541480,7280,7300,7300,7280,213
20250311,143400,426990800,7300,7300,7300,7300,6
20250311,143300,426947000,7300,7280,7300,7270,99
20250311,143200,426226700,7280,7280,7280,7280,0
20250311,143100,426226700,7280,7280,7280,7280,0
20250311,143000,426226700,7280,7280,7280,7280,62
20250311,142900,425775340,7310,7310,7310,7310,100
20250311,142800,425044340,7270,7270,7270,7270,23
20250311,142700,424877130,7310,7310,7310,7310,0
20250311,142600,424877130,7310,7310,7310,7310,6
20250311,142500,424833270,7310,7310,7310,7310,0
20250311,142400,424833270,7310,7310,7310,7310,67
20250311,142300,424343500,7330,7330,7330,7330,0
20250311,142200,424343500,7330,7330,7330,7330,50
20250311,142100,423977000,7330,7260,7330,7260,219
20250311,142000,422383650,7250,7250,7250,7250,0
20250311,141900,422383650,7250,7250,7250,7250,0
20250311,141800,422383650,7250,7250,7250,7250,156
20250311,141700,421252650,7245,7245,7245,7245,40
20250311,141600,420962850,7245,7245,7245,7245,0
20250311,141500,420962850,7245,7245,7245,7245,110
20250311,141400,420165900,7245,7245,7245,7245,0
20250311,141300,420165900,7245,7245,7245,7245,0
20250311,141200,420165900,7245,7245,7245,7245,0
20250311,141100,420165900,7245,7245,7245,7245,42
20250311,141000,419861610,7245,7245,7245,7245,0
20250311,140900,419861610,7245,7245,7245,7245,168
20250311,140800,418644450,7250,7250,7250,7250,0
20250311,140700,418644450,7250,7250,7250,7250,10
20250311,140600,418571950,7250,7250,7250,7250,0
20250311,140500,418571950,7250,7250,7250,7250,82
20250311,140400,417977450,7260,7260,7260,7260,0
20250311,140300,417977450,7260,7260,7260,7260,0
20250311,140200,417977450,7260,7260,7260,7260,0
20250311,140100,417977450,7260,7260,7260,7260,0
20250311,140000,417977450,7260,7260,7260,7260,0
20250311,135900,417977450,7260,7260,7260,7260,0
20250311,135800,417977450,7260,7260,7260,7260,0
20250311,135700,417977450,7260,7230,7260,7230,56
20250311,135600,417572390,7230,7230,7230,7230,0
20250311,135500,417572390,7230,7230,7230,7230,169
20250311,135400,416350520,7250,7260,7260,7250,92
20250311,135300,415683120,7250,7250,7250,7250,7
20250311,135200,415632370,7260,7260,7260,7260,71
20250311,135100,415116910,7300,7300,7300,7300,0
20250311,135000,415116910,7300,7300,7300,7300,200
20250311,134900,413656910,7300,7300,7300,7300,0
20250311,134800,413656910,7300,7270,7300,7270,216
20250311,134700,412086290,7230,7230,7230,7230,0
20250311,134600,412086290,7230,7240,7260,7230,1316
20250311,134500,402559300,7230,7230,7230,7230,0
20250311,134400,402559300,7230,7230,7230,7230,3000
20250311,134300,380869300,7240,7240,7240,7240,0
20250311,134200,380869300,7240,7240,7240,7240,400
20250311,134100,377973300,7230,7230,7230,7230,124
20250311,134000,377076780,7230,7230,7230,7230,100
20250311,133900,376353780,7230,7230,7230,7230,0
20250311,133800,376353780,7230,7210,7230,7210,1052
20250311,133700,368749860,7240,7240,7240,7240,0
20250311,133600,368749860,7240,7240,7240,7240,600
20250311,133500,364405860,7220,7220,7220,7220,0
20250311,133400,364405860,7220,7220,7220,7220,103
20250311,133300,363662200,7240,7240,7240,7240,0
20250311,133200,363662200,7240,7240,7240,7240,0
20250311,133100,363662200,7240,7240,7240,7240,44
20250311,133000,363343640,7240,7230,7240,7230,50
20250311,132900,362982010,7220,7220,7220,7220,0
20250311,132800,362982010,7220,7220,7220,7220,0
20250311,132700,362982010,7220,7220,7220,7220,0
20250311,132600,362982010,7220,7220,7220,7220,61
20250311,132500,362541590,7220,7220,7220,7220,0
20250311,132400,362541590,7220,7220,7220,7220,0
20250311,132300,362541590,7220,7200,7220,7200,100
20250311,132200,361819770,7220,7220,7220,7220,0
20250311,132100,361819770,7220,7220,7220,7220,0
20250311,132000,361819770,7220,7220,7220,7220,9
20250311,131900,361754790,7220,7200,7220,7200,82
20250311,131800,361164170,7200,7180,7200,7180,2200
20250311,131700,345336170,7180,7180,7180,7180,0
20250311,131600,345336170,7180,7180,7180,7180,0
20250311,131500,345336170,7180,7180,7180,7180,0
20250311,131400,345336170,7180,7180,7180,7180,0
20250311,131300,345336170,7180,7180,7180,7180,1
20250311,131200,345328990,7150,7150,7150,7150,0
20250311,131100,345328990,7150,7150,7150,7150,0
20250311,131000,345328990,7150,7150,7150,7150,0
20250311,130900,345328990,7150,7150,7150,7150,0
20250311,130800,345328990,7150,7150,7150,7150,2
20250311,130700,345314690,7150,7150,7150,7150,0
20250311,130600,345314690,7150,7150,7150,7150,0
20250311,130500,345314690,7150,7150,7150,7150,280
20250311,130400,343312690,7180,7180,7180,7180,15
20250311,130300,343204990,7180,7180,7180,7180,0
20250311,130200,343204990,7180,7180,7180,7180,3
20250311,130100,343183450,7180,7180,7180,7180,0
20250311,130000,343183450,7180,7180,7180,7180,30
20250311,125900,342968050,7180,7180,7180,7180,0
20250311,125800,342968050,7180,7160,7180,7160,20
20250311,125700,342824690,7160,7160,7160,7160,0
20250311,125600,342824690,7160,7160,7160,7160,0
20250311,125500,342824690,7160,7160,7160,7160,1
20250311,125400,342817530,7150,7150,7150,7150,0
20250311,125300,342817530,7150,7150,7150,7150,0
20250311,125200,342817530,7150,7150,7150,7150,0
20250311,125100,342817530,7150,7150,7150,7150,0
20250311,125000,342817530,7150,7150,7150,7150,21
20250311,124900,342667380,7150,7150,7150,7150,53
20250311,124800,342288430,7150,7150,7150,7150,405
20250311,124700,339392680,7150,7150,7150,7150,566
20250311,124600,335345780,7150,7150,7150,7150,0
20250311,124500,335345780,7150,7150,7150,7150,0
20250311,124400,335345780,7150,7150,7150,7150,0
20250311,124300,335345780,7150,7150,7150,7150,0
20250311,124200,335345780,7150,7150,7150,7150,0
20250311,124100,335345780,7150,7150,7150,7150,0
20250311,124000,335345780,7150,7150,7150,7150,0
20250311,123900,335345780,7150,7150,7150,7150,0
20250311,123800,335345780,7150,7150,7150,7150,8
20250311,123700,335288580,7150,7150,7150,7150,0
20250311,123600,335288580,7150,7150,7150,7150,0
20250311,123500,335288580,7150,7150,7150,7150,4
20250311,123400,335259980,7160,7160,7160,7160,0
20250311,123300,335259980,7160,7160,7160,7160,20
20250311,123200,335116780,7160,7160,7160,7160,10
20250311,123100,335045180,7150,7160,7160,7150,530
20250311,123000,331254510,7180,7180,7180,7180,0
20250311,122900,331254510,7180,7180,7180,7180,0
20250311,122800,331254510,7180,7180,7180,7180,0
20250311,122700,331254510,7180,7180,7180,7180,0
20250311,122600,331254510,7180,7180,7180,7180,0
20250311,122500,331254510,7180,7180,7180,7180,0
20250311,122400,331254510,7180,7180,7180,7180,0
20250311,122300,331254510,7180,7180,7180,7180,1
20250311,122200,331247330,7170,7170,7170,7170,348
20250311,122100,328752170,7150,7150,7150,7150,0
20250311,122000,328752170,7150,7120,7150,7120,98
20250311,121900,328051500,7120,7150,7150,7120,29
20250311,121800,327844240,7160,7160,7160,7160,0
20250311,121700,327844240,7160,7160,7160,7160,50
20250311,121600,327486240,7170,7170,7170,7170,0
20250311,121500,327486240,7170,7170,7170,7170,3
20250311,121400,327464730,7160,7160,7160,7160,0
20250311,121300,327464730,7160,7160,7160,7160,0
20250311,121200,327464730,7160,7160,7160,7160,0
20250311,121100,327464730,7160,7160,7160,7160,12
20250311,121000,327378810,7160,7160,7160,7160,0
20250311,120900,327378810,7160,7160,7160,7160,0
20250311,120800,327378810,7160,7160,7160,7160,0
20250311,120700,327378810,7160,7160,7160,7160,7
20250311,120600,327328690,7140,7140,7140,7140,0
20250311,120500,327328690,7140,7140,7140,7140,4
20250311,120400,327300130,7150,7150,7150,7150,0
20250311,120300,327300130,7150,7150,7150,7150,21
20250311,120200,327149980,7130,7130,7130,7130,0
20250311,120100,327149980,7130,7130,7130,7130,0
20250311,120000,327149980,7130,7130,7130,7130,400
20250311,115900,324297980,7140,7130,7140,7130,21
20250311,115800,324148060,7130,7130,7130,7130,0
20250311,115700,324148060,7130,7130,7130,7130,0
20250311,115600,324148060,7130,7130,7130,7130,6
20250311,115500,324105280,7130,7130,7130,7130,11
20250311,115400,324026850,7120,7120,7120,7120,0
20250311,115300,324026850,7120,7120,7120,7120,0
20250311,115200,324026850,7120,7120,7120,7120,0
20250311,115100,324026850,7120,7120,7120,7120,9
20250311,115000,323962770,7140,7140,7140,7140,0
20250311,114900,323962770,7140,7130,7140,7130,7
20250311,114800,323912850,7180,7180,7180,7180,0
20250311,114700,323912850,7180,7180,7180,7180,0
20250311,114600,323912850,7180,7180,7180,7180,0
20250311,114500,323912850,7180,7180,7180,7180,0
20250311,114400,323912850,7180,7180,7180,7180,0
20250311,114300,323912850,7180,7180,7180,7180,0
20250311,114200,323912850,7180,7180,7180,7180,0
20250311,114100,323912850,7180,7180,7180,7180,0
20250311,114000,323912850,7180,7180,7180,7180,0
20250311,113900,323912850,7180,7180,7180,7180,0
20250311,113800,323912850,7180,7180,7180,7180,0
20250311,113700,323912850,7180,7180,7180,7180,0
20250311,113600,323912850,7180,7180,7180,7180,0
20250311,113500,323912850,7180,7180,7180,7180,0
20250311,113400,323912850,7180,7180,7180,7180,0
20250311,113300,323912850,7180,7180,7180,7180,0
20250311,113200,323912850,7180,7180,7180,7180,0
20250311,113100,323912850,7180,7180,7180,7180,0
20250311,113000,323912850,7180,7180,7180,7180,0
20250311,112900,323912850,7180,7180,7180,7180,0
20250311,112800,323912850,7180,7180,7180,7180,0
20250311,112700,323912850,7180,7180,7180,7180,100
20250311,112600,323194850,7180,7180,7180,7150,27
20250311,112500,323001740,7170,7170,7170,7170,0
20250311,112400,323001740,7170,7170,7170,7170,0
20250311,112300,323001740,7170,7170,7170,7170,111
20250311,112200,322205870,7170,7170,7170,7170,31
20250311,112100,321983600,7150,7150,7150,7150,30
20250311,112000,321769100,7150,7150,7150,7130,121
20250311,111900,320903990,7150,7150,7150,7150,15
20250311,111800,320796740,7140,7140,7140,7140,120
20250311,111700,319939940,7130,7130,7130,7130,2
20250311,111600,319925680,7130,7130,7130,7130,32
20250311,111500,319697520,7130,7140,7140,7130,138
20250311,111400,318713460,7140,7140,7140,7140,55
20250311,111300,318320760,7130,7130,7130,7130,159
20250311,111200,317187090,7120,7120,7120,7120,200
20250311,111100,315763090,7100,7100,7100,7100,0
20250311,111000,315763090,7100,7100,7100,7100,25
20250311,110900,315585590,7100,7100,7100,7100,0
20250311,110800,315585590,7100,7100,7100,7100,0
20250311,110700,315585590,7100,7080,7100,7080,434
20250311,110600,312506850,7080,7110,7110,7080,290
20250311,110500,310447650,7120,7120,7120,7120,0
20250311,110400,310447650,7120,7120,7120,7120,0
20250311,110300,310447650,7120,7120,7120,7120,0
20250311,110200,310447650,7120,7120,7120,7120,0
20250311,110100,310447650,7120,7120,7120,7120,0
20250311,110000,310447650,7120,7120,7120,7120,0
20250311,105900,310447650,7120,7120,7120,7120,0
20250311,105800,310447650,7120,7120,7120,7120,0
20250311,105700,310447650,7120,7120,7120,7120,0
20250311,105600,310447650,7120,7120,7120,7120,0
20250311,105500,310447650,7120,7120,7120,7120,0
20250311,105400,310447650,7120,7120,7120,7120,40
20250311,105300,310162850,7120,7120,7120,7120,0
20250311,105200,310162850,7120,7120,7120,7120,0
20250311,105100,310162850,7120,7120,7120,7120,140
20250311,105000,309166050,7090,7090,7090,7090,16
20250311,104900,309052610,7120,7120,7120,7120,0
20250311,104800,309052610,7120,7120,7120,7120,0
20250311,104700,309052610,7120,7120,7120,7120,0
20250311,104600,309052610,7120,7120,7120,7070,51
20250311,104500,308690890,7120,7090,7120,7090,36
20250311,104400,308434750,7120,7120,7120,7120,3
20250311,104300,308413390,7120,7120,7120,7120,0
20250311,104200,308413390,7120,7100,7120,7100,182
20250311,104100,307120570,7090,7080,7090,7080,494
20250311,104000,303621540,7070,7070,7070,7070,100
20250311,103900,302914540,7070,7070,7070,7070,0
20250311,103800,302914540,7070,7070,7070,7070,1
20250311,103700,302907470,7020,7020,7020,7020,0
20250311,103600,302907470,7020,7020,7020,7020,0
20250311,103500,302907470,7020,7020,7020,7020,0
20250311,103400,302907470,7020,7020,7020,7020,60
20250311,103300,302486270,7020,7070,7070,7020,17
20250311,103200,302366880,7060,7060,7060,7060,1
20250311,103100,302359820,7010,7050,7060,7010,386
20250311,103000,299640120,7000,7000,7000,7000,5
20250311,102900,299605120,7000,7000,7000,7000,16
20250311,102800,299493120,7000,7000,7000,7000,0
20250311,102700,299493120,7000,7010,7010,7000,752
20250311,102600,294221710,7010,7010,7010,7010,0
20250311,102500,294221710,7010,7010,7010,7010,0
20250311,102400,294221710,7010,7010,7010,7010,0
20250311,102300,294221710,7010,7010,7010,7010,0
20250311,102200,294221710,7010,7010,7010,7010,400
20250311,102100,291417710,7010,6970,7010,6970,433
20250311,102000,288399620,6970,7010,7010,6970,547
20250311,101900,284581880,6990,6980,7010,6980,51
20250311,101800,284225370,6960,6960,6960,6960,0
20250311,101700,284225370,6960,7000,7000,6960,75
20250311,101600,283703040,6970,7000,7000,6960,808
20250311,101500,278054790,7000,6990,7000,6990,299
20250311,101400,275964770,6950,7010,7010,6950,2554
20250311,101300,258156940,6990,7040,7040,6980,8541
20250311,101200,198343950,7040,7040,7040,7040,0
20250311,101100,198343950,7040,7040,7040,7040,0
20250311,101000,198343950,7040,7040,7040,7040,0
20250311,100900,198343950,7040,7040,7040,7040,100
20250311,100800,197639950,7050,7050,7050,7050,0
20250311,100700,197639950,7050,7040,7050,7040,820
20250311,100600,191866950,7040,7070,7070,7040,1761
20250311,100500,179468450,7040,7040,7040,7040,0
20250311,100400,179468450,7040,7040,7040,7040,10
20250311,100300,179398050,7040,7050,7050,7030,326
20250311,100200,177105520,7080,7080,7080,7080,0
20250311,100100,177105520,7080,7080,7080,7080,0
20250311,100000,177105520,7080,7080,7080,7080,0
20250311,095900,177105520,7080,7080,7080,7080,0
20250311,095800,177105520,7080,7040,7080,7040,6
20250311,095700,177063240,7040,7040,7040,7040,200
20250311,095600,175655240,7040,7040,7040,7040,0
20250311,095500,175655240,7040,7040,7040,7040,26
20250311,095400,175472200,7040,7040,7040,7040,169
20250311,095300,174282440,7040,7040,7040,7040,0
20250311,095200,174282440,7040,7070,7100,7040,40
20250311,095100,174000060,7040,7040,7040,7040,0
20250311,095000,174000060,7040,7040,7040,7040,0
20250311,094900,174000060,7040,7100,7100,7040,549
20250311,094800,170123380,7060,7090,7090,7060,6
20250311,094700,170080870,7090,7090,7090,7090,5
20250311,094600,170045420,7090,7090,7090,7090,20
20250311,094500,169903620,7130,7130,7130,7130,2
20250311,094400,169889360,7130,7130,7130,7130,5
20250311,094300,169853710,7080,7090,7090,7000,6271
20250311,094200,125800930,7110,7110,7110,7110,0
20250311,094100,125800930,7110,7110,7110,7110,0
20250311,094000,125800930,7110,7110,7110,7110,0
20250311,093900,125800930,7110,7110,7110,7110,0
20250311,093800,125800930,7110,7090,7130,7090,1143
20250311,093700,117684990,7090,7100,7100,7090,225
20250311,093600,116088740,7100,7100,7100,7100,10
20250311,093500,116017740,7100,7100,7100,7100,0
20250311,093400,116017740,7100,7100,7100,7100,0
20250311,093300,116017740,7100,7100,7100,7100,1
20250311,093200,116010640,7060,7100,7100,7060,752
20250311,093100,110685840,7090,7080,7090,7080,150
20250311,093000,109622540,7100,7100,7100,7100,114
20250311,092900,108813140,7100,7100,7100,7100,100
20250311,092800,108103140,7080,7050,7080,7050,664
20250311,092700,103421130,7050,7080,7080,7050,1070
20250311,092600,95871060,7090,7090,7090,7090,99
20250311,092500,95169150,7090,7090,7090,7090,0
20250311,092400,95169150,7090,7070,7090,7070,80
20250311,092300,94603530,7070,7070,7070,7070,21
20250311,092200,94455060,7060,7100,7100,7060,17
20250311,092100,94335000,7060,7070,7070,7060,229
20250311,092000,92718220,7060,7100,7100,7060,17
20250311,091900,92598160,7110,7110,7110,7110,10
20250311,091800,92527060,7050,7060,7060,7050,500
20250311,091700,89000110,7080,7080,7080,7080,0
20250311,091600,89000110,7080,7080,7080,7080,459
20250311,091500,85750390,7080,7090,7090,7080,88
20250311,091400,85126670,7080,7080,7080,7080,0
20250311,091300,85126670,7080,7050,7080,7040,61
20250311,091200,84696760,7050,7050,7050,7050,0
20250311,091100,84696760,7050,7040,7050,7040,45
20250311,091000,84379670,7050,7050,7050,7030,343
20250311,090900,81966040,7040,7060,7060,7040,361
20250311,090800,79419260,7060,7100,7100,7060,21
20250311,090700,79270600,7070,7150,7150,7070,238
20250311,090600,77579540,7150,7150,7150,7150,6
20250311,090500,77536640,7060,7030,7080,7000,2869
20250311,090400,57421320,7070,7050,7070,7000,3212
20250311,090300,34853550,7050,7050,7050,7050,42
20250311,090200,34557450,7050,7100,7100,7050,44
20250311,090100,34246450,7060,7100,7100,7060,327
20250311,090000,31930450,7090,7000,7180,7000,4547
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211500 475852355 7290 7290 7290 7290 351
3 20250311 211400 475852355 7290 7290 7290 7290 0
4 20250311 211300 475852355 7290 7290 7290 7290 0
5 20250311 211200 475852355 7290 7290 7290 7290 0
6 20250311 211100 475852355 7290 7290 7290 7290 0
7 20250311 211000 475852355 7290 7290 7290 7290 0
8 20250311 210900 475852355 7290 7290 7290 7290 0
9 20250311 210800 475852355 7290 7290 7290 7290 0
10 20250311 210700 475852355 7290 7290 7290 7290 0
11 20250311 210600 475852355 7290 7290 7290 7290 0
12 20250311 210500 475852355 7290 7290 7290 7290 0
13 20250311 210400 475852355 7290 7290 7290 7290 0
14 20250311 210300 475852355 7290 7290 7290 7290 0
15 20250311 210200 475852355 7290 7290 7290 7290 0
16 20250311 210100 475852355 7290 7290 7290 7290 0
17 20250311 210000 475852355 7290 7290 7290 7290 0
18 20250311 205900 475852355 7290 7290 7290 7290 0
19 20250311 205800 475852355 7290 7290 7290 7290 0
20 20250311 205700 475852355 7290 7290 7290 7290 0
21 20250311 205600 475852355 7290 7290 7290 7290 0
22 20250311 205500 475852355 7290 7290 7290 7290 0
23 20250311 205400 475852355 7290 7290 7290 7290 0
24 20250311 205300 475852355 7290 7290 7290 7290 0
25 20250311 205200 475852355 7290 7290 7290 7290 0
26 20250311 205100 475852355 7290 7290 7290 7290 0
27 20250311 205000 475852355 7290 7290 7290 7290 0
28 20250311 204900 475852355 7290 7290 7290 7290 0
29 20250311 204800 475852355 7290 7290 7290 7290 0
30 20250311 204700 475852355 7290 7290 7290 7290 0
31 20250311 204600 475852355 7290 7290 7290 7290 0
32 20250311 204500 475852355 7290 7290 7290 7290 351
33 20250311 204400 475852355 7290 7290 7290 7290 0
34 20250311 204300 475852355 7290 7290 7290 7290 0
35 20250311 204200 475852355 7290 7290 7290 7290 0
36 20250311 204100 475852355 7290 7290 7290 7290 0
37 20250311 204000 475852355 7290 7290 7290 7290 0
38 20250311 203900 475852355 7290 7290 7290 7290 0
39 20250311 203800 475852355 7290 7290 7290 7290 0
40 20250311 203700 475852355 7290 7290 7290 7290 0
41 20250311 203600 475852355 7290 7290 7290 7290 0
42 20250311 203500 475852355 7290 7290 7290 7290 0
43 20250311 203400 475852355 7290 7290 7290 7290 0
44 20250311 203300 475852355 7290 7290 7290 7290 0
45 20250311 203200 475852355 7290 7290 7290 7290 0
46 20250311 203100 475852355 7290 7290 7290 7290 0
47 20250311 203000 475852355 7290 7290 7290 7290 0
48 20250311 202900 475852355 7290 7290 7290 7290 0
49 20250311 202800 475852355 7290 7290 7290 7290 0
50 20250311 202700 475852355 7290 7290 7290 7290 0
51 20250311 202600 475852355 7290 7290 7290 7290 0
52 20250311 202500 475852355 7290 7290 7290 7290 0
53 20250311 202400 475852355 7290 7290 7290 7290 0
54 20250311 202300 475852355 7290 7290 7290 7290 0
55 20250311 202200 475852355 7290 7290 7290 7290 0
56 20250311 202100 475852355 7290 7290 7290 7290 0
57 20250311 202000 475852355 7290 7290 7290 7290 0
58 20250311 201900 475852355 7290 7290 7290 7290 0
59 20250311 201800 475852355 7290 7290 7290 7290 0
60 20250311 201700 475852355 7290 7290 7290 7290 0
61 20250311 201600 475852355 7290 7290 7290 7290 0
62 20250311 201500 475852355 7290 7290 7290 7290 351
63 20250311 201400 475852355 7290 7290 7290 7290 0
64 20250311 201300 475852355 7290 7290 7290 7290 0
65 20250311 201200 475852355 7290 7290 7290 7290 0
66 20250311 201100 475852355 7290 7290 7290 7290 0
67 20250311 201000 475852355 7290 7290 7290 7290 0
68 20250311 200900 475852355 7290 7290 7290 7290 0
69 20250311 200800 475852355 7290 7290 7290 7290 0
70 20250311 200700 475852355 7290 7290 7290 7290 0
71 20250311 200600 475852355 7290 7290 7290 7290 0
72 20250311 200500 475852355 7290 7290 7290 7290 0
73 20250311 200400 475852355 7290 7290 7290 7290 0
74 20250311 200300 475852355 7290 7290 7290 7290 0
75 20250311 200200 475852355 7290 7290 7290 7290 0
76 20250311 200100 475852355 7290 7290 7290 7290 0
77 20250311 200000 475852355 7290 7290 7290 7290 0
78 20250311 195900 475852355 7290 7290 7290 7290 0
79 20250311 195800 475852355 7290 7290 7290 7290 0
80 20250311 195700 475852355 7290 7290 7290 7290 0
81 20250311 195600 475852355 7290 7290 7290 7290 0
82 20250311 195500 475852355 7290 7290 7290 7290 0
83 20250311 195400 475852355 7290 7290 7290 7290 0
84 20250311 195300 475852355 7290 7290 7290 7290 0
85 20250311 195200 475852355 7290 7290 7290 7290 0
86 20250311 195100 475852355 7290 7290 7290 7290 0
87 20250311 195000 475852355 7290 7290 7290 7290 0
88 20250311 194900 475852355 7290 7290 7290 7290 0
89 20250311 194800 475852355 7290 7290 7290 7290 0
90 20250311 194700 475852355 7290 7290 7290 7290 0
91 20250311 194600 475852355 7290 7290 7290 7290 0
92 20250311 194500 475852355 7290 7290 7290 7290 351
93 20250311 194400 475852355 7290 7290 7290 7290 0
94 20250311 194300 475852355 7290 7290 7290 7290 0
95 20250311 194200 475852355 7290 7290 7290 7290 0
96 20250311 194100 475852355 7290 7290 7290 7290 0
97 20250311 194000 475852355 7290 7290 7290 7290 0
98 20250311 193900 475852355 7290 7290 7290 7290 0
99 20250311 193800 475852355 7290 7290 7290 7290 0
100 20250311 193700 475852355 7290 7290 7290 7290 0
101 20250311 193600 475852355 7290 7290 7290 7290 0
102 20250311 193500 475852355 7290 7290 7290 7290 0
103 20250311 193400 475852355 7290 7290 7290 7290 0
104 20250311 193300 475852355 7290 7290 7290 7290 0
105 20250311 193200 475852355 7290 7290 7290 7290 0
106 20250311 193100 475852355 7290 7290 7290 7290 0
107 20250311 193000 475852355 7290 7290 7290 7290 0
108 20250311 192900 475852355 7290 7290 7290 7290 0
109 20250311 192800 475852355 7290 7290 7290 7290 0
110 20250311 192700 475852355 7290 7290 7290 7290 0
111 20250311 192600 475852355 7290 7290 7290 7290 0
112 20250311 192500 475852355 7290 7290 7290 7290 0
113 20250311 192400 475852355 7290 7290 7290 7290 0
114 20250311 192300 475852355 7290 7290 7290 7290 0
115 20250311 192200 475852355 7290 7290 7290 7290 0
116 20250311 192100 475852355 7290 7290 7290 7290 0
117 20250311 192000 475852355 7290 7290 7290 7290 0
118 20250311 191900 475852355 7290 7290 7290 7290 0
119 20250311 191800 475852355 7290 7290 7290 7290 0
120 20250311 191700 475852355 7290 7290 7290 7290 0
121 20250311 191600 475852355 7290 7290 7290 7290 0
122 20250311 191500 475852355 7290 7290 7290 7290 351
123 20250311 191400 475852355 7290 7290 7290 7290 0
124 20250311 191300 475852355 7290 7290 7290 7290 0
125 20250311 191200 475852355 7290 7290 7290 7290 0
126 20250311 191100 475852355 7290 7290 7290 7290 0
127 20250311 191000 475852355 7290 7290 7290 7290 0
128 20250311 190900 475852355 7290 7290 7290 7290 0
129 20250311 190800 475852355 7290 7290 7290 7290 0
130 20250311 190700 475852355 7290 7290 7290 7290 0
131 20250311 190600 475852355 7290 7290 7290 7290 0
132 20250311 190500 475852355 7290 7290 7290 7290 0
133 20250311 190400 475852355 7290 7290 7290 7290 0
134 20250311 190300 475852355 7290 7290 7290 7290 0
135 20250311 190200 475852355 7290 7290 7290 7290 0
136 20250311 190100 475852355 7290 7290 7290 7290 0
137 20250311 190000 475852355 7290 7290 7290 7290 0
138 20250311 185900 475852355 7290 7290 7290 7290 0
139 20250311 185800 475852355 7290 7290 7290 7290 0
140 20250311 185700 475852355 7290 7290 7290 7290 0
141 20250311 185600 475852355 7290 7290 7290 7290 0
142 20250311 185500 475852355 7290 7290 7290 7290 0
143 20250311 185400 475852355 7290 7290 7290 7290 0
144 20250311 185300 475852355 7290 7290 7290 7290 0
145 20250311 185200 475852355 7290 7290 7290 7290 0
146 20250311 185100 475852355 7290 7290 7290 7290 0
147 20250311 185000 475852355 7290 7290 7290 7290 0
148 20250311 184900 475852355 7290 7290 7290 7290 0
149 20250311 184800 475852355 7290 7290 7290 7290 0
150 20250311 184700 475852355 7290 7290 7290 7290 0
151 20250311 184600 475852355 7290 7290 7290 7290 0
152 20250311 184500 475852355 7290 7290 7290 7290 351
153 20250311 184400 475852355 7290 7290 7290 7290 0
154 20250311 184300 475852355 7290 7290 7290 7290 0
155 20250311 184200 475852355 7290 7290 7290 7290 0
156 20250311 184100 475852355 7290 7290 7290 7290 0
157 20250311 184000 475852355 7290 7290 7290 7290 0
158 20250311 183900 475852355 7290 7290 7290 7290 0
159 20250311 183800 475852355 7290 7290 7290 7290 0
160 20250311 183700 475852355 7290 7290 7290 7290 0
161 20250311 183600 475852355 7290 7290 7290 7290 0
162 20250311 183500 475852355 7290 7290 7290 7290 0
163 20250311 183400 475852355 7290 7290 7290 7290 0
164 20250311 183300 475852355 7290 7290 7290 7290 0
165 20250311 183200 475852355 7290 7290 7290 7290 0
166 20250311 183100 475852355 7290 7290 7290 7290 0
167 20250311 183000 475852355 7290 7290 7290 7290 0
168 20250311 182900 475852355 7290 7290 7290 7290 0
169 20250311 182800 475852355 7290 7290 7290 7290 0
170 20250311 182700 475852355 7290 7290 7290 7290 0
171 20250311 182600 475852355 7290 7290 7290 7290 0
172 20250311 182500 475852355 7290 7290 7290 7290 0
173 20250311 182400 475852355 7290 7290 7290 7290 0
174 20250311 182300 475852355 7290 7290 7290 7290 0
175 20250311 182200 475852355 7290 7290 7290 7290 0
176 20250311 182100 475852355 7290 7290 7290 7290 0
177 20250311 182000 475852355 7290 7290 7290 7290 0
178 20250311 181900 475852355 7290 7290 7290 7290 0
179 20250311 181800 475852355 7290 7290 7290 7290 0
180 20250311 181700 475852355 7290 7290 7290 7290 0
181 20250311 181600 475852355 7290 7290 7290 7290 0
182 20250311 181500 475852355 7290 7290 7290 7290 351
183 20250311 181400 475852355 7290 7290 7290 7290 0
184 20250311 181300 475852355 7290 7290 7290 7290 0
185 20250311 181200 475852355 7290 7290 7290 7290 0
186 20250311 181100 475852355 7290 7290 7290 7290 0
187 20250311 181000 475852355 7290 7290 7290 7290 0
188 20250311 180900 475852355 7290 7290 7290 7290 0
189 20250311 180800 475852355 7290 7290 7290 7290 0
190 20250311 180700 475852355 7290 7290 7290 7290 0
191 20250311 180600 475852355 7290 7290 7290 7290 0
192 20250311 180500 475852355 7290 7290 7290 7290 0
193 20250311 180400 475852355 7290 7290 7290 7290 0
194 20250311 180300 475852355 7290 7290 7290 7290 0
195 20250311 180200 475852355 7290 7290 7290 7290 0
196 20250311 180100 475852355 7290 7290 7290 7290 0
197 20250311 180000 475852355 7290 7290 7290 7290 0
198 20250311 175900 475852355 7290 7290 7290 7290 0
199 20250311 175800 475852355 7290 7290 7290 7290 0
200 20250311 175700 475852355 7290 7290 7290 7290 0
201 20250311 175600 475852355 7290 7290 7290 7290 0
202 20250311 175500 475852355 7290 7290 7290 7290 0
203 20250311 175400 475852355 7290 7290 7290 7290 0
204 20250311 175300 475852355 7290 7290 7290 7290 0
205 20250311 175200 475852355 7290 7290 7290 7290 0
206 20250311 175100 475852355 7290 7290 7290 7290 0
207 20250311 175000 475852355 7290 7290 7290 7290 0
208 20250311 174900 475852355 7290 7290 7290 7290 0
209 20250311 174800 475852355 7290 7290 7290 7290 0
210 20250311 174700 475852355 7290 7290 7290 7290 0
211 20250311 174600 475852355 7290 7290 7290 7290 0
212 20250311 174500 475852355 7290 7290 7290 7290 351
213 20250311 174400 475852355 7290 7290 7290 7290 0
214 20250311 174300 475852355 7290 7290 7290 7290 0
215 20250311 174200 475852355 7290 7290 7290 7290 0
216 20250311 174100 475852355 7290 7290 7290 7290 0
217 20250311 174000 475852355 7290 7290 7290 7290 0
218 20250311 173900 475852355 7290 7290 7290 7290 0
219 20250311 173800 475852355 7290 7290 7290 7290 0
220 20250311 173700 475852355 7290 7290 7290 7290 0
221 20250311 173600 475852355 7290 7290 7290 7290 0
222 20250311 173500 475852355 7290 7290 7290 7290 0
223 20250311 173400 475852355 7290 7290 7290 7290 0
224 20250311 173300 475852355 7290 7290 7290 7290 0
225 20250311 173200 475852355 7290 7290 7290 7290 0
226 20250311 173100 475852355 7290 7290 7290 7290 0
227 20250311 173000 475852355 7290 7290 7290 7290 0
228 20250311 172900 475852355 7290 7290 7290 7290 0
229 20250311 172800 475852355 7290 7290 7290 7290 0
230 20250311 172700 475852355 7290 7290 7290 7290 0
231 20250311 172600 475852355 7290 7290 7290 7290 0
232 20250311 172500 475852355 7290 7290 7290 7290 0
233 20250311 172400 475852355 7290 7290 7290 7290 0
234 20250311 172300 475852355 7290 7290 7290 7290 0
235 20250311 172200 475852355 7290 7290 7290 7290 0
236 20250311 172100 475852355 7290 7290 7290 7290 0
237 20250311 172000 475852355 7290 7290 7290 7290 0
238 20250311 171900 475852355 7290 7290 7290 7290 0
239 20250311 171800 475852355 7290 7290 7290 7290 0
240 20250311 171700 475852355 7290 7290 7290 7290 0
241 20250311 171600 475852355 7290 7290 7290 7290 0
242 20250311 171500 475852355 7290 7290 7290 7290 351
243 20250311 171400 475852355 7290 7290 7290 7290 0
244 20250311 171300 475852355 7290 7290 7290 7290 0
245 20250311 171200 475852355 7290 7290 7290 7290 0
246 20250311 171100 475852355 7290 7290 7290 7290 0
247 20250311 171000 475852355 7290 7290 7290 7290 0
248 20250311 170900 475852355 7290 7290 7290 7290 0
249 20250311 170800 475852355 7290 7290 7290 7290 0
250 20250311 170700 475852355 7290 7290 7290 7290 0
251 20250311 170600 475852355 7290 7290 7290 7290 0
252 20250311 170500 475852355 7290 7290 7290 7290 0
253 20250311 170400 475852355 7290 7290 7290 7290 0
254 20250311 170300 475852355 7290 7290 7290 7290 0
255 20250311 170200 475852355 7290 7290 7290 7290 0
256 20250311 170100 475852355 7290 7290 7290 7290 0
257 20250311 170000 475852355 7290 7290 7290 7290 0
258 20250311 165900 475852355 7290 7290 7290 7290 0
259 20250311 165800 475852355 7290 7290 7290 7290 0
260 20250311 165700 475852355 7290 7290 7290 7290 0
261 20250311 165600 475852355 7290 7290 7290 7290 0
262 20250311 165500 475852355 7290 7290 7290 7290 0
263 20250311 165400 475852355 7290 7290 7290 7290 0
264 20250311 165300 475852355 7290 7290 7290 7290 0
265 20250311 165200 475852355 7290 7290 7290 7290 0
266 20250311 165100 475852355 7290 7290 7290 7290 0
267 20250311 165000 475852355 7290 7290 7290 7290 0
268 20250311 164900 475852355 7290 7290 7290 7290 0
269 20250311 164800 475852355 7290 7290 7290 7290 0
270 20250311 164700 475852355 7290 7290 7290 7290 0
271 20250311 164600 475852355 7290 7290 7290 7290 0
272 20250311 164500 475852355 7290 7290 7290 7290 351
273 20250311 164400 475852355 7290 7290 7290 7290 0
274 20250311 164300 475852355 7290 7290 7290 7290 0
275 20250311 164200 475852355 7290 7290 7290 7290 0
276 20250311 164100 475852355 7290 7290 7290 7290 0
277 20250311 164000 475852355 7290 7290 7290 7290 0
278 20250311 163900 475852355 7290 7290 7290 7290 0
279 20250311 163800 475852355 7290 7290 7290 7290 0
280 20250311 163700 475852355 7290 7290 7290 7290 0
281 20250311 163600 475852355 7290 7290 7290 7290 0
282 20250311 163500 475852355 7290 7290 7290 7290 0
283 20250311 163400 475852355 7290 7290 7290 7290 0
284 20250311 163300 475852355 7290 7290 7290 7290 0
285 20250311 163200 475852355 7290 7290 7290 7290 0
286 20250311 163100 475852355 7290 7290 7290 7290 0
287 20250311 163000 475852355 7290 7290 7290 7290 0
288 20250311 162900 475852355 7290 7290 7290 7290 0
289 20250311 162800 475852355 7290 7290 7290 7290 0
290 20250311 162700 475852355 7290 7290 7290 7290 0
291 20250311 162600 475852355 7290 7290 7290 7290 0
292 20250311 162500 475852355 7290 7290 7290 7290 0
293 20250311 162400 475852355 7290 7290 7290 7290 0
294 20250311 162300 475852355 7290 7290 7290 7290 0
295 20250311 162200 475852355 7290 7290 7290 7290 0
296 20250311 162100 475852355 7290 7290 7290 7290 0
297 20250311 162000 475852355 7290 7290 7290 7290 0
298 20250311 161900 475852355 7290 7290 7290 7290 0
299 20250311 161800 475852355 7290 7290 7290 7290 0
300 20250311 161700 475852355 7290 7290 7290 7290 0
301 20250311 161600 475852355 7290 7290 7290 7290 0
302 20250311 161500 475852355 7290 7290 7290 7290 351
303 20250311 161400 475852355 7290 7290 7290 7290 0
304 20250311 161300 475852355 7290 7290 7290 7290 0
305 20250311 161200 475852355 7290 7290 7290 7290 0
306 20250311 161100 475852355 7290 7290 7290 7290 0
307 20250311 161000 475852355 7290 7290 7290 7290 0
308 20250311 160900 475852355 7290 7290 7290 7290 0
309 20250311 160800 475852355 7290 7290 7290 7290 0
310 20250311 160700 475852355 7290 7290 7290 7290 0
311 20250311 160600 475852355 7290 7290 7290 7290 0
312 20250311 160500 475852355 7290 7290 7290 7290 0
313 20250311 160400 475852355 7290 7290 7290 7290 0
314 20250311 160300 475852355 7290 7290 7290 7290 0
315 20250311 160200 475852355 7290 7290 7290 7290 0
316 20250311 160100 475852355 7290 7290 7290 7290 0
317 20250311 160000 475852355 7290 7290 7290 7290 0
318 20250311 155900 475852355 7290 7290 7290 7290 0
319 20250311 155800 475852355 7290 7290 7290 7290 0
320 20250311 155700 475852355 7290 7290 7290 7290 0
321 20250311 155600 475852355 7290 7290 7290 7290 0
322 20250311 155500 475852355 7290 7290 7290 7290 0
323 20250311 155400 475852355 7290 7290 7290 7290 0
324 20250311 155300 475852355 7290 7290 7290 7290 0
325 20250311 155200 475852355 7290 7290 7290 7290 0
326 20250311 155100 475852355 7290 7290 7290 7290 0
327 20250311 155000 475852355 7290 7290 7290 7290 0
328 20250311 154900 475852355 7290 7290 7290 7290 0
329 20250311 154800 475852355 7290 7290 7290 7290 0
330 20250311 154700 475852355 7290 7290 7290 7290 0
331 20250311 154600 475852355 7290 7290 7290 7290 0
332 20250311 154500 475852355 7290 7290 7290 7290 351
333 20250311 154400 475852355 7290 7290 7290 7290 0
334 20250311 154300 475852355 7290 7290 7290 7290 0
335 20250311 154200 475852355 7290 7290 7290 7290 0
336 20250311 154100 475852355 7290 7290 7290 7290 0
337 20250311 154000 475852355 7290 7290 7290 7290 0
338 20250311 153900 475852355 7290 7290 7290 7290 0
339 20250311 153800 475852355 7290 7290 7290 7290 0
340 20250311 153700 475852355 7290 7290 7290 7290 0
341 20250311 153600 475852355 7290 7290 7290 7290 0
342 20250311 153500 475852355 7290 7290 7290 7290 0
343 20250311 153400 475852355 7290 7290 7290 7290 0
344 20250311 153300 475852355 7290 7290 7290 7290 0
345 20250311 153200 475852355 7290 7290 7290 7290 0
346 20250311 153100 475852355 7290 7290 7290 7290 0
347 20250311 153000 475852355 7290 7290 7290 7290 351
348 20250311 152900 473293565 7250 7250 7250 7250 0
349 20250311 152800 473293565 7250 7250 7250 7250 0
350 20250311 152700 473293565 7250 7250 7250 7250 0
351 20250311 152600 473293565 7250 7250 7250 7250 0
352 20250311 152500 473293565 7250 7250 7250 7250 0
353 20250311 152400 473293565 7250 7250 7250 7250 0
354 20250311 152300 473293565 7250 7250 7250 7250 0
355 20250311 152200 473293565 7250 7250 7250 7250 0
356 20250311 152100 473293565 7250 7250 7250 7250 0
357 20250311 152000 473293565 7250 7250 7250 7250 0
358 20250311 151900 473293565 7250 7290 7300 7250 801
359 20250311 151800 467451665 7300 7300 7300 7300 0
360 20250311 151700 467451665 7300 7300 7300 7300 301
361 20250311 151600 465254365 7290 7280 7290 7270 243
362 20250311 151500 463484885 7280 7280 7280 7280 100
363 20250311 151400 462756885 7280 7280 7280 7280 125
364 20250311 151300 461846885 7280 7280 7280 7280 6
365 20250311 151200 461803205 7270 7270 7270 7270 0
366 20250311 151100 461803205 7270 7270 7270 7270 0
367 20250311 151000 461803205 7270 7270 7270 7270 0
368 20250311 150900 461803205 7270 7270 7270 7270 0
369 20250311 150800 461803205 7270 7270 7270 7270 279
370 20250311 150700 459774875 7270 7270 7270 7270 0
371 20250311 150600 459774875 7270 7285 7285 7270 101
372 20250311 150500 459040590 7280 7280 7280 7280 0
373 20250311 150400 459040590 7280 7280 7280 7280 0
374 20250311 150300 459040590 7280 7280 7280 7280 0
375 20250311 150200 459040590 7280 7280 7280 7280 404
376 20250311 150100 456099470 7290 7290 7290 7290 0
377 20250311 150000 456099470 7290 7290 7290 7290 150
378 20250311 145900 455005970 7280 7280 7280 7280 0
379 20250311 145800 455005970 7280 7280 7280 7280 0
380 20250311 145700 455005970 7280 7280 7280 7280 0
381 20250311 145600 455005970 7280 7280 7280 7280 0
382 20250311 145500 455005970 7280 7280 7280 7280 160
383 20250311 145400 453841170 7280 7280 7280 7280 0
384 20250311 145300 453841170 7280 7280 7280 7280 0
385 20250311 145200 453841170 7280 7290 7290 7280 30
386 20250311 145100 453622610 7290 7280 7290 7280 234
387 20250311 145000 451917250 7280 7290 7290 7280 352
388 20250311 144900 449354390 7300 7300 7300 7300 0
389 20250311 144800 449354390 7300 7300 7300 7300 0
390 20250311 144700 449354390 7300 7280 7300 7280 2078
391 20250311 144600 434187320 7280 7280 7280 7280 100
392 20250311 144500 433459320 7260 7260 7260 7260 13
393 20250311 144400 433364940 7280 7280 7280 7280 69
394 20250311 144300 432862620 7280 7280 7280 7280 183
395 20250311 144200 431530380 7290 7290 7290 7290 0
396 20250311 144100 431530380 7290 7290 7290 7290 0
397 20250311 144000 431530380 7290 7290 7290 7290 10
398 20250311 143900 431457480 7290 7290 7290 7290 0
399 20250311 143800 431457480 7290 7290 7290 7290 0
400 20250311 143700 431457480 7290 7290 7290 7290 400
401 20250311 143600 428541480 7280 7280 7280 7280 0
402 20250311 143500 428541480 7280 7300 7300 7280 213
403 20250311 143400 426990800 7300 7300 7300 7300 6
404 20250311 143300 426947000 7300 7280 7300 7270 99
405 20250311 143200 426226700 7280 7280 7280 7280 0
406 20250311 143100 426226700 7280 7280 7280 7280 0
407 20250311 143000 426226700 7280 7280 7280 7280 62
408 20250311 142900 425775340 7310 7310 7310 7310 100
409 20250311 142800 425044340 7270 7270 7270 7270 23
410 20250311 142700 424877130 7310 7310 7310 7310 0
411 20250311 142600 424877130 7310 7310 7310 7310 6
412 20250311 142500 424833270 7310 7310 7310 7310 0
413 20250311 142400 424833270 7310 7310 7310 7310 67
414 20250311 142300 424343500 7330 7330 7330 7330 0
415 20250311 142200 424343500 7330 7330 7330 7330 50
416 20250311 142100 423977000 7330 7260 7330 7260 219
417 20250311 142000 422383650 7250 7250 7250 7250 0
418 20250311 141900 422383650 7250 7250 7250 7250 0
419 20250311 141800 422383650 7250 7250 7250 7250 156
420 20250311 141700 421252650 7245 7245 7245 7245 40
421 20250311 141600 420962850 7245 7245 7245 7245 0
422 20250311 141500 420962850 7245 7245 7245 7245 110
423 20250311 141400 420165900 7245 7245 7245 7245 0
424 20250311 141300 420165900 7245 7245 7245 7245 0
425 20250311 141200 420165900 7245 7245 7245 7245 0
426 20250311 141100 420165900 7245 7245 7245 7245 42
427 20250311 141000 419861610 7245 7245 7245 7245 0
428 20250311 140900 419861610 7245 7245 7245 7245 168
429 20250311 140800 418644450 7250 7250 7250 7250 0
430 20250311 140700 418644450 7250 7250 7250 7250 10
431 20250311 140600 418571950 7250 7250 7250 7250 0
432 20250311 140500 418571950 7250 7250 7250 7250 82
433 20250311 140400 417977450 7260 7260 7260 7260 0
434 20250311 140300 417977450 7260 7260 7260 7260 0
435 20250311 140200 417977450 7260 7260 7260 7260 0
436 20250311 140100 417977450 7260 7260 7260 7260 0
437 20250311 140000 417977450 7260 7260 7260 7260 0
438 20250311 135900 417977450 7260 7260 7260 7260 0
439 20250311 135800 417977450 7260 7260 7260 7260 0
440 20250311 135700 417977450 7260 7230 7260 7230 56
441 20250311 135600 417572390 7230 7230 7230 7230 0
442 20250311 135500 417572390 7230 7230 7230 7230 169
443 20250311 135400 416350520 7250 7260 7260 7250 92
444 20250311 135300 415683120 7250 7250 7250 7250 7
445 20250311 135200 415632370 7260 7260 7260 7260 71
446 20250311 135100 415116910 7300 7300 7300 7300 0
447 20250311 135000 415116910 7300 7300 7300 7300 200
448 20250311 134900 413656910 7300 7300 7300 7300 0
449 20250311 134800 413656910 7300 7270 7300 7270 216
450 20250311 134700 412086290 7230 7230 7230 7230 0
451 20250311 134600 412086290 7230 7240 7260 7230 1316
452 20250311 134500 402559300 7230 7230 7230 7230 0
453 20250311 134400 402559300 7230 7230 7230 7230 3000
454 20250311 134300 380869300 7240 7240 7240 7240 0
455 20250311 134200 380869300 7240 7240 7240 7240 400
456 20250311 134100 377973300 7230 7230 7230 7230 124
457 20250311 134000 377076780 7230 7230 7230 7230 100
458 20250311 133900 376353780 7230 7230 7230 7230 0
459 20250311 133800 376353780 7230 7210 7230 7210 1052
460 20250311 133700 368749860 7240 7240 7240 7240 0
461 20250311 133600 368749860 7240 7240 7240 7240 600
462 20250311 133500 364405860 7220 7220 7220 7220 0
463 20250311 133400 364405860 7220 7220 7220 7220 103
464 20250311 133300 363662200 7240 7240 7240 7240 0
465 20250311 133200 363662200 7240 7240 7240 7240 0
466 20250311 133100 363662200 7240 7240 7240 7240 44
467 20250311 133000 363343640 7240 7230 7240 7230 50
468 20250311 132900 362982010 7220 7220 7220 7220 0
469 20250311 132800 362982010 7220 7220 7220 7220 0
470 20250311 132700 362982010 7220 7220 7220 7220 0
471 20250311 132600 362982010 7220 7220 7220 7220 61
472 20250311 132500 362541590 7220 7220 7220 7220 0
473 20250311 132400 362541590 7220 7220 7220 7220 0
474 20250311 132300 362541590 7220 7200 7220 7200 100
475 20250311 132200 361819770 7220 7220 7220 7220 0
476 20250311 132100 361819770 7220 7220 7220 7220 0
477 20250311 132000 361819770 7220 7220 7220 7220 9
478 20250311 131900 361754790 7220 7200 7220 7200 82
479 20250311 131800 361164170 7200 7180 7200 7180 2200
480 20250311 131700 345336170 7180 7180 7180 7180 0
481 20250311 131600 345336170 7180 7180 7180 7180 0
482 20250311 131500 345336170 7180 7180 7180 7180 0
483 20250311 131400 345336170 7180 7180 7180 7180 0
484 20250311 131300 345336170 7180 7180 7180 7180 1
485 20250311 131200 345328990 7150 7150 7150 7150 0
486 20250311 131100 345328990 7150 7150 7150 7150 0
487 20250311 131000 345328990 7150 7150 7150 7150 0
488 20250311 130900 345328990 7150 7150 7150 7150 0
489 20250311 130800 345328990 7150 7150 7150 7150 2
490 20250311 130700 345314690 7150 7150 7150 7150 0
491 20250311 130600 345314690 7150 7150 7150 7150 0
492 20250311 130500 345314690 7150 7150 7150 7150 280
493 20250311 130400 343312690 7180 7180 7180 7180 15
494 20250311 130300 343204990 7180 7180 7180 7180 0
495 20250311 130200 343204990 7180 7180 7180 7180 3
496 20250311 130100 343183450 7180 7180 7180 7180 0
497 20250311 130000 343183450 7180 7180 7180 7180 30
498 20250311 125900 342968050 7180 7180 7180 7180 0
499 20250311 125800 342968050 7180 7160 7180 7160 20
500 20250311 125700 342824690 7160 7160 7160 7160 0
501 20250311 125600 342824690 7160 7160 7160 7160 0
502 20250311 125500 342824690 7160 7160 7160 7160 1
503 20250311 125400 342817530 7150 7150 7150 7150 0
504 20250311 125300 342817530 7150 7150 7150 7150 0
505 20250311 125200 342817530 7150 7150 7150 7150 0
506 20250311 125100 342817530 7150 7150 7150 7150 0
507 20250311 125000 342817530 7150 7150 7150 7150 21
508 20250311 124900 342667380 7150 7150 7150 7150 53
509 20250311 124800 342288430 7150 7150 7150 7150 405
510 20250311 124700 339392680 7150 7150 7150 7150 566
511 20250311 124600 335345780 7150 7150 7150 7150 0
512 20250311 124500 335345780 7150 7150 7150 7150 0
513 20250311 124400 335345780 7150 7150 7150 7150 0
514 20250311 124300 335345780 7150 7150 7150 7150 0
515 20250311 124200 335345780 7150 7150 7150 7150 0
516 20250311 124100 335345780 7150 7150 7150 7150 0
517 20250311 124000 335345780 7150 7150 7150 7150 0
518 20250311 123900 335345780 7150 7150 7150 7150 0
519 20250311 123800 335345780 7150 7150 7150 7150 8
520 20250311 123700 335288580 7150 7150 7150 7150 0
521 20250311 123600 335288580 7150 7150 7150 7150 0
522 20250311 123500 335288580 7150 7150 7150 7150 4
523 20250311 123400 335259980 7160 7160 7160 7160 0
524 20250311 123300 335259980 7160 7160 7160 7160 20
525 20250311 123200 335116780 7160 7160 7160 7160 10
526 20250311 123100 335045180 7150 7160 7160 7150 530
527 20250311 123000 331254510 7180 7180 7180 7180 0
528 20250311 122900 331254510 7180 7180 7180 7180 0
529 20250311 122800 331254510 7180 7180 7180 7180 0
530 20250311 122700 331254510 7180 7180 7180 7180 0
531 20250311 122600 331254510 7180 7180 7180 7180 0
532 20250311 122500 331254510 7180 7180 7180 7180 0
533 20250311 122400 331254510 7180 7180 7180 7180 0
534 20250311 122300 331254510 7180 7180 7180 7180 1
535 20250311 122200 331247330 7170 7170 7170 7170 348
536 20250311 122100 328752170 7150 7150 7150 7150 0
537 20250311 122000 328752170 7150 7120 7150 7120 98
538 20250311 121900 328051500 7120 7150 7150 7120 29
539 20250311 121800 327844240 7160 7160 7160 7160 0
540 20250311 121700 327844240 7160 7160 7160 7160 50
541 20250311 121600 327486240 7170 7170 7170 7170 0
542 20250311 121500 327486240 7170 7170 7170 7170 3
543 20250311 121400 327464730 7160 7160 7160 7160 0
544 20250311 121300 327464730 7160 7160 7160 7160 0
545 20250311 121200 327464730 7160 7160 7160 7160 0
546 20250311 121100 327464730 7160 7160 7160 7160 12
547 20250311 121000 327378810 7160 7160 7160 7160 0
548 20250311 120900 327378810 7160 7160 7160 7160 0
549 20250311 120800 327378810 7160 7160 7160 7160 0
550 20250311 120700 327378810 7160 7160 7160 7160 7
551 20250311 120600 327328690 7140 7140 7140 7140 0
552 20250311 120500 327328690 7140 7140 7140 7140 4
553 20250311 120400 327300130 7150 7150 7150 7150 0
554 20250311 120300 327300130 7150 7150 7150 7150 21
555 20250311 120200 327149980 7130 7130 7130 7130 0
556 20250311 120100 327149980 7130 7130 7130 7130 0
557 20250311 120000 327149980 7130 7130 7130 7130 400
558 20250311 115900 324297980 7140 7130 7140 7130 21
559 20250311 115800 324148060 7130 7130 7130 7130 0
560 20250311 115700 324148060 7130 7130 7130 7130 0
561 20250311 115600 324148060 7130 7130 7130 7130 6
562 20250311 115500 324105280 7130 7130 7130 7130 11
563 20250311 115400 324026850 7120 7120 7120 7120 0
564 20250311 115300 324026850 7120 7120 7120 7120 0
565 20250311 115200 324026850 7120 7120 7120 7120 0
566 20250311 115100 324026850 7120 7120 7120 7120 9
567 20250311 115000 323962770 7140 7140 7140 7140 0
568 20250311 114900 323962770 7140 7130 7140 7130 7
569 20250311 114800 323912850 7180 7180 7180 7180 0
570 20250311 114700 323912850 7180 7180 7180 7180 0
571 20250311 114600 323912850 7180 7180 7180 7180 0
572 20250311 114500 323912850 7180 7180 7180 7180 0
573 20250311 114400 323912850 7180 7180 7180 7180 0
574 20250311 114300 323912850 7180 7180 7180 7180 0
575 20250311 114200 323912850 7180 7180 7180 7180 0
576 20250311 114100 323912850 7180 7180 7180 7180 0
577 20250311 114000 323912850 7180 7180 7180 7180 0
578 20250311 113900 323912850 7180 7180 7180 7180 0
579 20250311 113800 323912850 7180 7180 7180 7180 0
580 20250311 113700 323912850 7180 7180 7180 7180 0
581 20250311 113600 323912850 7180 7180 7180 7180 0
582 20250311 113500 323912850 7180 7180 7180 7180 0
583 20250311 113400 323912850 7180 7180 7180 7180 0
584 20250311 113300 323912850 7180 7180 7180 7180 0
585 20250311 113200 323912850 7180 7180 7180 7180 0
586 20250311 113100 323912850 7180 7180 7180 7180 0
587 20250311 113000 323912850 7180 7180 7180 7180 0
588 20250311 112900 323912850 7180 7180 7180 7180 0
589 20250311 112800 323912850 7180 7180 7180 7180 0
590 20250311 112700 323912850 7180 7180 7180 7180 100
591 20250311 112600 323194850 7180 7180 7180 7150 27
592 20250311 112500 323001740 7170 7170 7170 7170 0
593 20250311 112400 323001740 7170 7170 7170 7170 0
594 20250311 112300 323001740 7170 7170 7170 7170 111
595 20250311 112200 322205870 7170 7170 7170 7170 31
596 20250311 112100 321983600 7150 7150 7150 7150 30
597 20250311 112000 321769100 7150 7150 7150 7130 121
598 20250311 111900 320903990 7150 7150 7150 7150 15
599 20250311 111800 320796740 7140 7140 7140 7140 120
600 20250311 111700 319939940 7130 7130 7130 7130 2
601 20250311 111600 319925680 7130 7130 7130 7130 32
602 20250311 111500 319697520 7130 7140 7140 7130 138
603 20250311 111400 318713460 7140 7140 7140 7140 55
604 20250311 111300 318320760 7130 7130 7130 7130 159
605 20250311 111200 317187090 7120 7120 7120 7120 200
606 20250311 111100 315763090 7100 7100 7100 7100 0
607 20250311 111000 315763090 7100 7100 7100 7100 25
608 20250311 110900 315585590 7100 7100 7100 7100 0
609 20250311 110800 315585590 7100 7100 7100 7100 0
610 20250311 110700 315585590 7100 7080 7100 7080 434
611 20250311 110600 312506850 7080 7110 7110 7080 290
612 20250311 110500 310447650 7120 7120 7120 7120 0
613 20250311 110400 310447650 7120 7120 7120 7120 0
614 20250311 110300 310447650 7120 7120 7120 7120 0
615 20250311 110200 310447650 7120 7120 7120 7120 0
616 20250311 110100 310447650 7120 7120 7120 7120 0
617 20250311 110000 310447650 7120 7120 7120 7120 0
618 20250311 105900 310447650 7120 7120 7120 7120 0
619 20250311 105800 310447650 7120 7120 7120 7120 0
620 20250311 105700 310447650 7120 7120 7120 7120 0
621 20250311 105600 310447650 7120 7120 7120 7120 0
622 20250311 105500 310447650 7120 7120 7120 7120 0
623 20250311 105400 310447650 7120 7120 7120 7120 40
624 20250311 105300 310162850 7120 7120 7120 7120 0
625 20250311 105200 310162850 7120 7120 7120 7120 0
626 20250311 105100 310162850 7120 7120 7120 7120 140
627 20250311 105000 309166050 7090 7090 7090 7090 16
628 20250311 104900 309052610 7120 7120 7120 7120 0
629 20250311 104800 309052610 7120 7120 7120 7120 0
630 20250311 104700 309052610 7120 7120 7120 7120 0
631 20250311 104600 309052610 7120 7120 7120 7070 51
632 20250311 104500 308690890 7120 7090 7120 7090 36
633 20250311 104400 308434750 7120 7120 7120 7120 3
634 20250311 104300 308413390 7120 7120 7120 7120 0
635 20250311 104200 308413390 7120 7100 7120 7100 182
636 20250311 104100 307120570 7090 7080 7090 7080 494
637 20250311 104000 303621540 7070 7070 7070 7070 100
638 20250311 103900 302914540 7070 7070 7070 7070 0
639 20250311 103800 302914540 7070 7070 7070 7070 1
640 20250311 103700 302907470 7020 7020 7020 7020 0
641 20250311 103600 302907470 7020 7020 7020 7020 0
642 20250311 103500 302907470 7020 7020 7020 7020 0
643 20250311 103400 302907470 7020 7020 7020 7020 60
644 20250311 103300 302486270 7020 7070 7070 7020 17
645 20250311 103200 302366880 7060 7060 7060 7060 1
646 20250311 103100 302359820 7010 7050 7060 7010 386
647 20250311 103000 299640120 7000 7000 7000 7000 5
648 20250311 102900 299605120 7000 7000 7000 7000 16
649 20250311 102800 299493120 7000 7000 7000 7000 0
650 20250311 102700 299493120 7000 7010 7010 7000 752
651 20250311 102600 294221710 7010 7010 7010 7010 0
652 20250311 102500 294221710 7010 7010 7010 7010 0
653 20250311 102400 294221710 7010 7010 7010 7010 0
654 20250311 102300 294221710 7010 7010 7010 7010 0
655 20250311 102200 294221710 7010 7010 7010 7010 400
656 20250311 102100 291417710 7010 6970 7010 6970 433
657 20250311 102000 288399620 6970 7010 7010 6970 547
658 20250311 101900 284581880 6990 6980 7010 6980 51
659 20250311 101800 284225370 6960 6960 6960 6960 0
660 20250311 101700 284225370 6960 7000 7000 6960 75
661 20250311 101600 283703040 6970 7000 7000 6960 808
662 20250311 101500 278054790 7000 6990 7000 6990 299
663 20250311 101400 275964770 6950 7010 7010 6950 2554
664 20250311 101300 258156940 6990 7040 7040 6980 8541
665 20250311 101200 198343950 7040 7040 7040 7040 0
666 20250311 101100 198343950 7040 7040 7040 7040 0
667 20250311 101000 198343950 7040 7040 7040 7040 0
668 20250311 100900 198343950 7040 7040 7040 7040 100
669 20250311 100800 197639950 7050 7050 7050 7050 0
670 20250311 100700 197639950 7050 7040 7050 7040 820
671 20250311 100600 191866950 7040 7070 7070 7040 1761
672 20250311 100500 179468450 7040 7040 7040 7040 0
673 20250311 100400 179468450 7040 7040 7040 7040 10
674 20250311 100300 179398050 7040 7050 7050 7030 326
675 20250311 100200 177105520 7080 7080 7080 7080 0
676 20250311 100100 177105520 7080 7080 7080 7080 0
677 20250311 100000 177105520 7080 7080 7080 7080 0
678 20250311 095900 177105520 7080 7080 7080 7080 0
679 20250311 095800 177105520 7080 7040 7080 7040 6
680 20250311 095700 177063240 7040 7040 7040 7040 200
681 20250311 095600 175655240 7040 7040 7040 7040 0
682 20250311 095500 175655240 7040 7040 7040 7040 26
683 20250311 095400 175472200 7040 7040 7040 7040 169
684 20250311 095300 174282440 7040 7040 7040 7040 0
685 20250311 095200 174282440 7040 7070 7100 7040 40
686 20250311 095100 174000060 7040 7040 7040 7040 0
687 20250311 095000 174000060 7040 7040 7040 7040 0
688 20250311 094900 174000060 7040 7100 7100 7040 549
689 20250311 094800 170123380 7060 7090 7090 7060 6
690 20250311 094700 170080870 7090 7090 7090 7090 5
691 20250311 094600 170045420 7090 7090 7090 7090 20
692 20250311 094500 169903620 7130 7130 7130 7130 2
693 20250311 094400 169889360 7130 7130 7130 7130 5
694 20250311 094300 169853710 7080 7090 7090 7000 6271
695 20250311 094200 125800930 7110 7110 7110 7110 0
696 20250311 094100 125800930 7110 7110 7110 7110 0
697 20250311 094000 125800930 7110 7110 7110 7110 0
698 20250311 093900 125800930 7110 7110 7110 7110 0
699 20250311 093800 125800930 7110 7090 7130 7090 1143
700 20250311 093700 117684990 7090 7100 7100 7090 225
701 20250311 093600 116088740 7100 7100 7100 7100 10
702 20250311 093500 116017740 7100 7100 7100 7100 0
703 20250311 093400 116017740 7100 7100 7100 7100 0
704 20250311 093300 116017740 7100 7100 7100 7100 1
705 20250311 093200 116010640 7060 7100 7100 7060 752
706 20250311 093100 110685840 7090 7080 7090 7080 150
707 20250311 093000 109622540 7100 7100 7100 7100 114
708 20250311 092900 108813140 7100 7100 7100 7100 100
709 20250311 092800 108103140 7080 7050 7080 7050 664
710 20250311 092700 103421130 7050 7080 7080 7050 1070
711 20250311 092600 95871060 7090 7090 7090 7090 99
712 20250311 092500 95169150 7090 7090 7090 7090 0
713 20250311 092400 95169150 7090 7070 7090 7070 80
714 20250311 092300 94603530 7070 7070 7070 7070 21
715 20250311 092200 94455060 7060 7100 7100 7060 17
716 20250311 092100 94335000 7060 7070 7070 7060 229
717 20250311 092000 92718220 7060 7100 7100 7060 17
718 20250311 091900 92598160 7110 7110 7110 7110 10
719 20250311 091800 92527060 7050 7060 7060 7050 500
720 20250311 091700 89000110 7080 7080 7080 7080 0
721 20250311 091600 89000110 7080 7080 7080 7080 459
722 20250311 091500 85750390 7080 7090 7090 7080 88
723 20250311 091400 85126670 7080 7080 7080 7080 0
724 20250311 091300 85126670 7080 7050 7080 7040 61
725 20250311 091200 84696760 7050 7050 7050 7050 0
726 20250311 091100 84696760 7050 7040 7050 7040 45
727 20250311 091000 84379670 7050 7050 7050 7030 343
728 20250311 090900 81966040 7040 7060 7060 7040 361
729 20250311 090800 79419260 7060 7100 7100 7060 21
730 20250311 090700 79270600 7070 7150 7150 7070 238
731 20250311 090600 77579540 7150 7150 7150 7150 6
732 20250311 090500 77536640 7060 7030 7080 7000 2869
733 20250311 090400 57421320 7070 7050 7070 7000 3212
734 20250311 090300 34853550 7050 7050 7050 7050 42
735 20250311 090200 34557450 7050 7100 7100 7050 44
736 20250311 090100 34246450 7060 7100 7100 7060 327
737 20250311 090000 31930450 7090 7000 7180 7000 4547