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

750
338840/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,212800,1069186605,7350,7350,7350,7350,2459
20250311,212700,1069186605,7350,7350,7350,7350,0
20250311,212600,1069186605,7350,7350,7350,7350,0
20250311,212500,1069186605,7350,7350,7350,7350,0
20250311,212400,1069186605,7350,7350,7350,7350,0
20250311,212300,1069186605,7350,7350,7350,7350,0
20250311,212200,1069186605,7350,7350,7350,7350,0
20250311,212100,1069186605,7350,7350,7350,7350,0
20250311,212000,1069186605,7350,7350,7350,7350,0
20250311,211900,1069186605,7350,7350,7350,7350,0
20250311,211800,1069186605,7350,7350,7350,7350,0
20250311,211700,1069186605,7350,7350,7350,7350,0
20250311,211600,1069186605,7350,7350,7350,7350,0
20250311,211500,1069186605,7350,7350,7350,7350,0
20250311,211400,1069186605,7350,7350,7350,7350,0
20250311,211300,1069186605,7350,7350,7350,7350,0
20250311,211200,1069186605,7350,7350,7350,7350,0
20250311,211100,1069186605,7350,7350,7350,7350,0
20250311,211000,1069186605,7350,7350,7350,7350,0
20250311,210900,1069186605,7350,7350,7350,7350,0
20250311,210800,1069186605,7350,7350,7350,7350,0
20250311,210700,1069186605,7350,7350,7350,7350,0
20250311,210600,1069186605,7350,7350,7350,7350,0
20250311,210500,1069186605,7350,7350,7350,7350,0
20250311,210400,1069186605,7350,7350,7350,7350,0
20250311,210300,1069186605,7350,7350,7350,7350,0
20250311,210200,1069186605,7350,7350,7350,7350,0
20250311,210100,1069186605,7350,7350,7350,7350,0
20250311,210000,1069186605,7350,7350,7350,7350,0
20250311,205900,1069186605,7350,7350,7350,7350,0
20250311,205800,1069186605,7350,7350,7350,7350,2459
20250311,205700,1069186605,7350,7350,7350,7350,0
20250311,205600,1069186605,7350,7350,7350,7350,0
20250311,205500,1069186605,7350,7350,7350,7350,0
20250311,205400,1069186605,7350,7350,7350,7350,0
20250311,205300,1069186605,7350,7350,7350,7350,0
20250311,205200,1069186605,7350,7350,7350,7350,0
20250311,205100,1069186605,7350,7350,7350,7350,0
20250311,205000,1069186605,7350,7350,7350,7350,0
20250311,204900,1069186605,7350,7350,7350,7350,0
20250311,204800,1069186605,7350,7350,7350,7350,0
20250311,204700,1069186605,7350,7350,7350,7350,0
20250311,204600,1069186605,7350,7350,7350,7350,0
20250311,204500,1069186605,7350,7350,7350,7350,0
20250311,204400,1069186605,7350,7350,7350,7350,0
20250311,204300,1069186605,7350,7350,7350,7350,0
20250311,204200,1069186605,7350,7350,7350,7350,0
20250311,204100,1069186605,7350,7350,7350,7350,0
20250311,204000,1069186605,7350,7350,7350,7350,0
20250311,203900,1069186605,7350,7350,7350,7350,0
20250311,203800,1069186605,7350,7350,7350,7350,0
20250311,203700,1069186605,7350,7350,7350,7350,0
20250311,203600,1069186605,7350,7350,7350,7350,0
20250311,203500,1069186605,7350,7350,7350,7350,0
20250311,203400,1069186605,7350,7350,7350,7350,0
20250311,203300,1069186605,7350,7350,7350,7350,0
20250311,203200,1069186605,7350,7350,7350,7350,0
20250311,203100,1069186605,7350,7350,7350,7350,0
20250311,203000,1069186605,7350,7350,7350,7350,0
20250311,202900,1069186605,7350,7350,7350,7350,0
20250311,202800,1069186605,7350,7350,7350,7350,2459
20250311,202700,1069186605,7350,7350,7350,7350,0
20250311,202600,1069186605,7350,7350,7350,7350,0
20250311,202500,1069186605,7350,7350,7350,7350,0
20250311,202400,1069186605,7350,7350,7350,7350,0
20250311,202300,1069186605,7350,7350,7350,7350,0
20250311,202200,1069186605,7350,7350,7350,7350,0
20250311,202100,1069186605,7350,7350,7350,7350,0
20250311,202000,1069186605,7350,7350,7350,7350,0
20250311,201900,1069186605,7350,7350,7350,7350,0
20250311,201800,1069186605,7350,7350,7350,7350,0
20250311,201700,1069186605,7350,7350,7350,7350,0
20250311,201600,1069186605,7350,7350,7350,7350,0
20250311,201500,1069186605,7350,7350,7350,7350,0
20250311,201400,1069186605,7350,7350,7350,7350,0
20250311,201300,1069186605,7350,7350,7350,7350,0
20250311,201200,1069186605,7350,7350,7350,7350,0
20250311,201100,1069186605,7350,7350,7350,7350,0
20250311,201000,1069186605,7350,7350,7350,7350,0
20250311,200900,1069186605,7350,7350,7350,7350,0
20250311,200800,1069186605,7350,7350,7350,7350,0
20250311,200700,1069186605,7350,7350,7350,7350,0
20250311,200600,1069186605,7350,7350,7350,7350,0
20250311,200500,1069186605,7350,7350,7350,7350,0
20250311,200400,1069186605,7350,7350,7350,7350,0
20250311,200300,1069186605,7350,7350,7350,7350,0
20250311,200200,1069186605,7350,7350,7350,7350,0
20250311,200100,1069186605,7350,7350,7350,7350,0
20250311,200000,1069186605,7350,7350,7350,7350,0
20250311,195900,1069186605,7350,7350,7350,7350,0
20250311,195800,1069186605,7350,7350,7350,7350,2459
20250311,195700,1069186605,7350,7350,7350,7350,0
20250311,195600,1069186605,7350,7350,7350,7350,0
20250311,195500,1069186605,7350,7350,7350,7350,0
20250311,195400,1069186605,7350,7350,7350,7350,0
20250311,195300,1069186605,7350,7350,7350,7350,0
20250311,195200,1069186605,7350,7350,7350,7350,0
20250311,195100,1069186605,7350,7350,7350,7350,0
20250311,195000,1069186605,7350,7350,7350,7350,0
20250311,194900,1069186605,7350,7350,7350,7350,0
20250311,194800,1069186605,7350,7350,7350,7350,0
20250311,194700,1069186605,7350,7350,7350,7350,0
20250311,194600,1069186605,7350,7350,7350,7350,0
20250311,194500,1069186605,7350,7350,7350,7350,0
20250311,194400,1069186605,7350,7350,7350,7350,0
20250311,194300,1069186605,7350,7350,7350,7350,0
20250311,194200,1069186605,7350,7350,7350,7350,0
20250311,194100,1069186605,7350,7350,7350,7350,0
20250311,194000,1069186605,7350,7350,7350,7350,0
20250311,193900,1069186605,7350,7350,7350,7350,0
20250311,193800,1069186605,7350,7350,7350,7350,0
20250311,193700,1069186605,7350,7350,7350,7350,0
20250311,193600,1069186605,7350,7350,7350,7350,0
20250311,193500,1069186605,7350,7350,7350,7350,0
20250311,193400,1069186605,7350,7350,7350,7350,0
20250311,193300,1069186605,7350,7350,7350,7350,0
20250311,193200,1069186605,7350,7350,7350,7350,0
20250311,193100,1069186605,7350,7350,7350,7350,0
20250311,193000,1069186605,7350,7350,7350,7350,0
20250311,192900,1069186605,7350,7350,7350,7350,0
20250311,192800,1069186605,7350,7350,7350,7350,2459
20250311,192700,1069186605,7350,7350,7350,7350,0
20250311,192600,1069186605,7350,7350,7350,7350,0
20250311,192500,1069186605,7350,7350,7350,7350,0
20250311,192400,1069186605,7350,7350,7350,7350,0
20250311,192300,1069186605,7350,7350,7350,7350,0
20250311,192200,1069186605,7350,7350,7350,7350,0
20250311,192100,1069186605,7350,7350,7350,7350,0
20250311,192000,1069186605,7350,7350,7350,7350,0
20250311,191900,1069186605,7350,7350,7350,7350,0
20250311,191800,1069186605,7350,7350,7350,7350,0
20250311,191700,1069186605,7350,7350,7350,7350,0
20250311,191600,1069186605,7350,7350,7350,7350,0
20250311,191500,1069186605,7350,7350,7350,7350,0
20250311,191400,1069186605,7350,7350,7350,7350,0
20250311,191300,1069186605,7350,7350,7350,7350,0
20250311,191200,1069186605,7350,7350,7350,7350,0
20250311,191100,1069186605,7350,7350,7350,7350,0
20250311,191000,1069186605,7350,7350,7350,7350,0
20250311,190900,1069186605,7350,7350,7350,7350,0
20250311,190800,1069186605,7350,7350,7350,7350,0
20250311,190700,1069186605,7350,7350,7350,7350,0
20250311,190600,1069186605,7350,7350,7350,7350,0
20250311,190500,1069186605,7350,7350,7350,7350,0
20250311,190400,1069186605,7350,7350,7350,7350,0
20250311,190300,1069186605,7350,7350,7350,7350,0
20250311,190200,1069186605,7350,7350,7350,7350,0
20250311,190100,1069186605,7350,7350,7350,7350,0
20250311,190000,1069186605,7350,7350,7350,7350,0
20250311,185900,1069186605,7350,7350,7350,7350,0
20250311,185800,1069186605,7350,7350,7350,7350,2459
20250311,185700,1069186605,7350,7350,7350,7350,0
20250311,185600,1069186605,7350,7350,7350,7350,0
20250311,185500,1069186605,7350,7350,7350,7350,0
20250311,185400,1069186605,7350,7350,7350,7350,0
20250311,185300,1069186605,7350,7350,7350,7350,0
20250311,185200,1069186605,7350,7350,7350,7350,0
20250311,185100,1069186605,7350,7350,7350,7350,0
20250311,185000,1069186605,7350,7350,7350,7350,0
20250311,184900,1069186605,7350,7350,7350,7350,0
20250311,184800,1069186605,7350,7350,7350,7350,0
20250311,184700,1069186605,7350,7350,7350,7350,0
20250311,184600,1069186605,7350,7350,7350,7350,0
20250311,184500,1069186605,7350,7350,7350,7350,0
20250311,184400,1069186605,7350,7350,7350,7350,0
20250311,184300,1069186605,7350,7350,7350,7350,0
20250311,184200,1069186605,7350,7350,7350,7350,0
20250311,184100,1069186605,7350,7350,7350,7350,0
20250311,184000,1069186605,7350,7350,7350,7350,0
20250311,183900,1069186605,7350,7350,7350,7350,0
20250311,183800,1069186605,7350,7350,7350,7350,0
20250311,183700,1069186605,7350,7350,7350,7350,0
20250311,183600,1069186605,7350,7350,7350,7350,0
20250311,183500,1069186605,7350,7350,7350,7350,0
20250311,183400,1069186605,7350,7350,7350,7350,0
20250311,183300,1069186605,7350,7350,7350,7350,0
20250311,183200,1069186605,7350,7350,7350,7350,0
20250311,183100,1069186605,7350,7350,7350,7350,0
20250311,183000,1069186605,7350,7350,7350,7350,0
20250311,182900,1069186605,7350,7350,7350,7350,0
20250311,182800,1069186605,7350,7350,7350,7350,2459
20250311,182700,1069186605,7350,7350,7350,7350,0
20250311,182600,1069186605,7350,7350,7350,7350,0
20250311,182500,1069186605,7350,7350,7350,7350,0
20250311,182400,1069186605,7350,7350,7350,7350,0
20250311,182300,1069186605,7350,7350,7350,7350,0
20250311,182200,1069186605,7350,7350,7350,7350,0
20250311,182100,1069186605,7350,7350,7350,7350,0
20250311,182000,1069186605,7350,7350,7350,7350,0
20250311,181900,1069186605,7350,7350,7350,7350,0
20250311,181800,1069186605,7350,7350,7350,7350,0
20250311,181700,1069186605,7350,7350,7350,7350,0
20250311,181600,1069186605,7350,7350,7350,7350,0
20250311,181500,1069186605,7350,7350,7350,7350,0
20250311,181400,1069186605,7350,7350,7350,7350,0
20250311,181300,1069186605,7350,7350,7350,7350,0
20250311,181200,1069186605,7350,7350,7350,7350,0
20250311,181100,1069186605,7350,7350,7350,7350,0
20250311,181000,1069186605,7350,7350,7350,7350,0
20250311,180900,1069186605,7350,7350,7350,7350,0
20250311,180800,1069186605,7350,7350,7350,7350,0
20250311,180700,1069186605,7350,7350,7350,7350,0
20250311,180600,1069186605,7350,7350,7350,7350,0
20250311,180500,1069186605,7350,7350,7350,7350,0
20250311,180400,1069186605,7350,7350,7350,7350,0
20250311,180300,1069186605,7350,7350,7350,7350,0
20250311,180200,1069186605,7350,7350,7350,7350,0
20250311,180100,1069186605,7350,7350,7350,7350,0
20250311,180000,1069186605,7350,7350,7350,7350,0
20250311,175900,1069186605,7350,7350,7350,7350,0
20250311,175800,1069186605,7350,7350,7350,7350,2459
20250311,175700,1069186605,7350,7350,7350,7350,0
20250311,175600,1069186605,7350,7350,7350,7350,0
20250311,175500,1069186605,7350,7350,7350,7350,0
20250311,175400,1069186605,7350,7350,7350,7350,0
20250311,175300,1069186605,7350,7350,7350,7350,0
20250311,175200,1069186605,7350,7350,7350,7350,0
20250311,175100,1069186605,7350,7350,7350,7350,0
20250311,175000,1069186605,7350,7350,7350,7350,0
20250311,174900,1069186605,7350,7350,7350,7350,0
20250311,174800,1069186605,7350,7350,7350,7350,0
20250311,174700,1069186605,7350,7350,7350,7350,0
20250311,174600,1069186605,7350,7350,7350,7350,0
20250311,174500,1069186605,7350,7350,7350,7350,0
20250311,174400,1069186605,7350,7350,7350,7350,0
20250311,174300,1069186605,7350,7350,7350,7350,0
20250311,174200,1069186605,7350,7350,7350,7350,0
20250311,174100,1069186605,7350,7350,7350,7350,0
20250311,174000,1069186605,7350,7350,7350,7350,0
20250311,173900,1069186605,7350,7350,7350,7350,0
20250311,173800,1069186605,7350,7350,7350,7350,0
20250311,173700,1069186605,7350,7350,7350,7350,0
20250311,173600,1069186605,7350,7350,7350,7350,0
20250311,173500,1069186605,7350,7350,7350,7350,0
20250311,173400,1069186605,7350,7350,7350,7350,0
20250311,173300,1069186605,7350,7350,7350,7350,0
20250311,173200,1069186605,7350,7350,7350,7350,0
20250311,173100,1069186605,7350,7350,7350,7350,0
20250311,173000,1069186605,7350,7350,7350,7350,0
20250311,172900,1069186605,7350,7350,7350,7350,0
20250311,172800,1069186605,7350,7350,7350,7350,2459
20250311,172700,1069186605,7350,7350,7350,7350,0
20250311,172600,1069186605,7350,7350,7350,7350,0
20250311,172500,1069186605,7350,7350,7350,7350,0
20250311,172400,1069186605,7350,7350,7350,7350,0
20250311,172300,1069186605,7350,7350,7350,7350,0
20250311,172200,1069186605,7350,7350,7350,7350,0
20250311,172100,1069186605,7350,7350,7350,7350,0
20250311,172000,1069186605,7350,7350,7350,7350,0
20250311,171900,1069186605,7350,7350,7350,7350,0
20250311,171800,1069186605,7350,7350,7350,7350,0
20250311,171700,1069186605,7350,7350,7350,7350,0
20250311,171600,1069186605,7350,7350,7350,7350,0
20250311,171500,1069186605,7350,7350,7350,7350,0
20250311,171400,1069186605,7350,7350,7350,7350,0
20250311,171300,1069186605,7350,7350,7350,7350,0
20250311,171200,1069186605,7350,7350,7350,7350,0
20250311,171100,1069186605,7350,7350,7350,7350,0
20250311,171000,1069186605,7350,7350,7350,7350,0
20250311,170900,1069186605,7350,7350,7350,7350,0
20250311,170800,1069186605,7350,7350,7350,7350,0
20250311,170700,1069186605,7350,7350,7350,7350,0
20250311,170600,1069186605,7350,7350,7350,7350,0
20250311,170500,1069186605,7350,7350,7350,7350,0
20250311,170400,1069186605,7350,7350,7350,7350,0
20250311,170300,1069186605,7350,7350,7350,7350,0
20250311,170200,1069186605,7350,7350,7350,7350,0
20250311,170100,1069186605,7350,7350,7350,7350,0
20250311,170000,1069186605,7350,7350,7350,7350,0
20250311,165900,1069186605,7350,7350,7350,7350,0
20250311,165800,1069186605,7350,7350,7350,7350,2459
20250311,165700,1069186605,7350,7350,7350,7350,0
20250311,165600,1069186605,7350,7350,7350,7350,0
20250311,165500,1069186605,7350,7350,7350,7350,0
20250311,165400,1069186605,7350,7350,7350,7350,0
20250311,165300,1069186605,7350,7350,7350,7350,0
20250311,165200,1069186605,7350,7350,7350,7350,0
20250311,165100,1069186605,7350,7350,7350,7350,0
20250311,165000,1069186605,7350,7350,7350,7350,0
20250311,164900,1069186605,7350,7350,7350,7350,0
20250311,164800,1069186605,7350,7350,7350,7350,0
20250311,164700,1069186605,7350,7350,7350,7350,0
20250311,164600,1069186605,7350,7350,7350,7350,0
20250311,164500,1069186605,7350,7350,7350,7350,0
20250311,164400,1069186605,7350,7350,7350,7350,0
20250311,164300,1069186605,7350,7350,7350,7350,0
20250311,164200,1069186605,7350,7350,7350,7350,0
20250311,164100,1069186605,7350,7350,7350,7350,0
20250311,164000,1069186605,7350,7350,7350,7350,0
20250311,163900,1069186605,7350,7350,7350,7350,0
20250311,163800,1069186605,7350,7350,7350,7350,0
20250311,163700,1069186605,7350,7350,7350,7350,0
20250311,163600,1069186605,7350,7350,7350,7350,0
20250311,163500,1069186605,7350,7350,7350,7350,0
20250311,163400,1069186605,7350,7350,7350,7350,0
20250311,163300,1069186605,7350,7350,7350,7350,0
20250311,163200,1069186605,7350,7350,7350,7350,0
20250311,163100,1069186605,7350,7350,7350,7350,0
20250311,163000,1069186605,7350,7350,7350,7350,0
20250311,162900,1069186605,7350,7350,7350,7350,0
20250311,162800,1069186605,7350,7350,7350,7350,2459
20250311,162700,1069186605,7350,7350,7350,7350,0
20250311,162600,1069186605,7350,7350,7350,7350,0
20250311,162500,1069186605,7350,7350,7350,7350,0
20250311,162400,1069186605,7350,7350,7350,7350,0
20250311,162300,1069186605,7350,7350,7350,7350,0
20250311,162200,1069186605,7350,7350,7350,7350,0
20250311,162100,1069186605,7350,7350,7350,7350,0
20250311,162000,1069186605,7350,7350,7350,7350,0
20250311,161900,1069186605,7350,7350,7350,7350,0
20250311,161800,1069186605,7350,7350,7350,7350,0
20250311,161700,1069186605,7350,7350,7350,7350,0
20250311,161600,1069186605,7350,7350,7350,7350,0
20250311,161500,1069186605,7350,7350,7350,7350,0
20250311,161400,1069186605,7350,7350,7350,7350,0
20250311,161300,1069186605,7350,7350,7350,7350,0
20250311,161200,1069186605,7350,7350,7350,7350,0
20250311,161100,1069186605,7350,7350,7350,7350,0
20250311,161000,1069186605,7350,7350,7350,7350,0
20250311,160900,1069186605,7350,7350,7350,7350,0
20250311,160800,1069186605,7350,7350,7350,7350,0
20250311,160700,1069186605,7350,7350,7350,7350,0
20250311,160600,1069186605,7350,7350,7350,7350,0
20250311,160500,1069186605,7350,7350,7350,7350,0
20250311,160400,1069186605,7350,7350,7350,7350,0
20250311,160300,1069186605,7350,7350,7350,7350,0
20250311,160200,1069186605,7350,7350,7350,7350,0
20250311,160100,1069186605,7350,7350,7350,7350,0
20250311,160000,1069186605,7350,7350,7350,7350,0
20250311,155900,1069186605,7350,7350,7350,7350,0
20250311,155800,1069186605,7350,7350,7350,7350,2459
20250311,155700,1069186605,7350,7350,7350,7350,0
20250311,155600,1069186605,7350,7350,7350,7350,0
20250311,155500,1069186605,7350,7350,7350,7350,0
20250311,155400,1069186605,7350,7350,7350,7350,0
20250311,155300,1069186605,7350,7350,7350,7350,0
20250311,155200,1069186605,7350,7350,7350,7350,0
20250311,155100,1069186605,7350,7350,7350,7350,0
20250311,155000,1069186605,7350,7350,7350,7350,0
20250311,154900,1069186605,7350,7350,7350,7350,0
20250311,154800,1069186605,7350,7350,7350,7350,0
20250311,154700,1069186605,7350,7350,7350,7350,0
20250311,154600,1069186605,7350,7350,7350,7350,0
20250311,154500,1069186605,7350,7350,7350,7350,0
20250311,154400,1069186605,7350,7350,7350,7350,0
20250311,154300,1069186605,7350,7350,7350,7350,0
20250311,154200,1069186605,7350,7350,7350,7350,0
20250311,154100,1069186605,7350,7350,7350,7350,0
20250311,154000,1069186605,7350,7350,7350,7350,0
20250311,153900,1069186605,7350,7350,7350,7350,0
20250311,153800,1069186605,7350,7350,7350,7350,0
20250311,153700,1069186605,7350,7350,7350,7350,0
20250311,153600,1069186605,7350,7350,7350,7350,0
20250311,153500,1069186605,7350,7350,7350,7350,0
20250311,153400,1069186605,7350,7350,7350,7350,0
20250311,153300,1069186605,7350,7350,7350,7350,0
20250311,153200,1069186605,7350,7350,7350,7350,0
20250311,153100,1069186605,7350,7350,7350,7350,0
20250311,153000,1069186605,7350,7350,7350,7350,2459
20250311,152900,1051112955,7370,7370,7370,7370,0
20250311,152800,1051112955,7370,7370,7370,7370,0
20250311,152700,1051112955,7370,7370,7370,7370,0
20250311,152600,1051112955,7370,7370,7370,7370,0
20250311,152500,1051112955,7370,7370,7370,7370,0
20250311,152400,1051112955,7370,7370,7370,7370,0
20250311,152300,1051112955,7370,7370,7370,7370,0
20250311,152200,1051112955,7370,7370,7370,7370,0
20250311,152100,1051112955,7370,7370,7370,7370,0
20250311,152000,1051112955,7370,7370,7370,7370,0
20250311,151900,1051112955,7370,7370,7370,7370,0
20250311,151800,1051112955,7370,7350,7370,7350,182
20250311,151700,1049775235,7350,7350,7350,7340,113
20250311,151600,1048945545,7350,7350,7350,7350,0
20250311,151500,1048945545,7350,7350,7350,7340,34
20250311,151400,1048695875,7350,7340,7350,7340,731
20250311,151300,1043329015,7340,7330,7340,7330,327
20250311,151200,1040931645,7310,7330,7330,7310,278
20250311,151100,1038896745,7320,7320,7320,7320,38
20250311,151000,1038618585,7320,7320,7320,7320,290
20250311,150900,1036495785,7330,7310,7330,7310,348
20250311,150800,1033950655,7310,7310,7310,7310,40
20250311,150700,1033658255,7310,7310,7310,7310,0
20250311,150600,1033658255,7310,7300,7310,7300,10
20250311,150500,1033585225,7310,7310,7310,7310,0
20250311,150400,1033585225,7310,7310,7310,7310,24
20250311,150300,1033409785,7310,7300,7310,7280,1292
20250311,150200,1023994305,7310,7310,7310,7310,72
20250311,150100,1023467985,7310,7320,7320,7310,272
20250311,150000,1021478285,7340,7340,7340,7340,160
20250311,145900,1020303885,7340,7340,7340,7340,0
20250311,145800,1020303885,7340,7340,7340,7340,0
20250311,145700,1020303885,7340,7340,7340,7340,0
20250311,145600,1020303885,7340,7340,7340,7340,0
20250311,145500,1020303885,7340,7340,7340,7340,120
20250311,145400,1019423085,7340,7310,7340,7310,13
20250311,145300,1019328025,7310,7310,7310,7310,1
20250311,145200,1019320715,7310,7310,7310,7310,0
20250311,145100,1019320715,7310,7310,7310,7310,10
20250311,145000,1019247615,7310,7300,7310,7300,128
20250311,144900,1018313195,7300,7300,7300,7300,0
20250311,144800,1018313195,7300,7300,7300,7290,288
20250311,144700,1016212475,7290,7290,7290,7290,122
20250311,144600,1015323095,7300,7300,7300,7300,136
20250311,144500,1014330295,7300,7300,7300,7300,214
20250311,144400,1012768095,7300,7300,7310,7300,1464
20250311,144300,1002079785,7300,7310,7320,7300,124
20250311,144200,1001173875,7320,7320,7320,7320,200
20250311,144100,999709875,7320,7320,7320,7320,0
20250311,144000,999709875,7320,7340,7340,7320,520
20250311,143900,995903075,7340,7340,7340,7340,1
20250311,143800,995895735,7300,7300,7300,7300,0
20250311,143700,995895735,7300,7300,7300,7300,10
20250311,143600,995822735,7300,7300,7300,7300,0
20250311,143500,995822735,7300,7300,7300,7300,2
20250311,143400,995808135,7290,7290,7290,7290,0
20250311,143300,995808135,7290,7310,7310,7290,273
20250311,143200,993817415,7300,7340,7340,7300,544
20250311,143100,989842305,7340,7340,7340,7340,1
20250311,143000,989834965,7340,7340,7340,7340,68
20250311,142900,989335845,7340,7340,7340,7340,0
20250311,142800,989335845,7340,7340,7340,7340,3
20250311,142700,989313825,7340,7340,7340,7340,12
20250311,142600,989225745,7350,7350,7350,7350,0
20250311,142500,989225745,7350,7350,7350,7350,0
20250311,142400,989225745,7350,7350,7350,7350,100
20250311,142300,988490745,7350,7350,7350,7350,0
20250311,142200,988490745,7350,7350,7350,7350,1
20250311,142100,988483395,7310,7310,7310,7310,120
20250311,142000,987606195,7310,7300,7310,7300,208
20250311,141900,986085785,7310,7310,7310,7310,2
20250311,141800,986071165,7310,7310,7310,7310,10
20250311,141700,985998065,7310,7300,7310,7300,264
20250311,141600,984069625,7300,7300,7300,7300,2453
20250311,141500,966162725,7310,7310,7310,7310,0
20250311,141400,966162725,7310,7310,7310,7310,0
20250311,141300,966162725,7310,7310,7310,7310,100
20250311,141200,965431725,7310,7310,7310,7310,30
20250311,141100,965212425,7300,7300,7300,7300,0
20250311,141000,965212425,7300,7300,7300,7300,107
20250311,140900,964431325,7300,7330,7330,7300,919
20250311,140800,957709445,7330,7330,7330,7330,303
20250311,140700,955488455,7330,7330,7330,7330,0
20250311,140600,955488455,7330,7330,7330,7330,147
20250311,140500,954410945,7330,7350,7350,7330,2705
20250311,140400,934556835,7350,7350,7350,7350,0
20250311,140300,934556835,7350,7360,7360,7350,528
20250311,140200,930676025,7360,7360,7360,7360,0
20250311,140100,930676025,7360,7360,7360,7360,0
20250311,140000,930676025,7360,7360,7360,7360,0
20250311,135900,930676025,7360,7360,7360,7360,0
20250311,135800,930676025,7360,7360,7360,7360,0
20250311,135700,930676025,7360,7360,7360,7360,608
20250311,135600,926201145,7360,7360,7360,7360,0
20250311,135500,926201145,7360,7360,7360,7360,0
20250311,135400,926201145,7360,7360,7360,7360,0
20250311,135300,926201145,7360,7360,7360,7360,240
20250311,135200,924434745,7390,7390,7390,7390,0
20250311,135100,924434745,7390,7390,7390,7390,0
20250311,135000,924434745,7390,7390,7390,7390,0
20250311,134900,924434745,7390,7390,7390,7390,1
20250311,134800,924427355,7360,7390,7390,7360,11
20250311,134700,924346365,7360,7400,7400,7360,11
20250311,134600,924265005,7400,7400,7400,7400,2
20250311,134500,924250205,7360,7370,7370,7360,397
20250311,134400,921327065,7360,7360,7360,7360,563
20250311,134300,917183385,7400,7400,7400,7400,270
20250311,134200,915185385,7360,7360,7360,7360,22
20250311,134100,915023465,7360,7360,7360,7360,59
20250311,134000,914589225,7400,7400,7400,7400,1
20250311,133900,914581825,7350,7350,7360,7340,407
20250311,133800,911590355,7400,7400,7400,7400,0
20250311,133700,911590355,7400,7380,7400,7380,100
20250311,133600,910851055,7400,7400,7400,7400,0
20250311,133500,910851055,7400,7400,7400,7400,0
20250311,133400,910851055,7400,7400,7400,7400,0
20250311,133300,910851055,7400,7400,7400,7400,1
20250311,133200,910843655,7320,7320,7320,7320,0
20250311,133100,910843655,7320,7350,7350,7320,675
20250311,133000,905889225,7350,7410,7410,7350,80
20250311,132900,905301025,7410,7410,7410,7410,10
20250311,132800,905226925,7410,7350,7410,7350,554
20250311,132700,901134595,7350,7350,7350,7350,0
20250311,132600,901134595,7350,7350,7350,7350,0
20250311,132500,901134595,7350,7350,7350,7350,2
20250311,132400,901119895,7350,7350,7350,7350,2
20250311,132300,901105195,7350,7320,7350,7320,95
20250311,132200,900408425,7320,7320,7320,7320,10
20250311,132100,900335225,7340,7340,7340,7340,35
20250311,132000,900078325,7350,7350,7350,7350,1602
20250311,131900,888303625,7350,7350,7350,7350,72
20250311,131800,887774425,7340,7330,7340,7330,173
20250311,131700,886506255,7330,7330,7330,7330,1000
20250311,131600,879176255,7310,7310,7310,7310,6
20250311,131500,879132395,7310,7310,7310,7310,113
20250311,131400,878306365,7310,7310,7310,7310,42
20250311,131300,877999345,7310,7340,7340,7310,368
20250311,131200,875303395,7340,7340,7340,7340,102
20250311,131100,874554715,7340,7340,7340,7340,373
20250311,131000,871816895,7350,7350,7350,7350,314
20250311,130900,869508995,7350,7350,7350,7330,50
20250311,130800,869142055,7330,7350,7350,7330,69
20250311,130700,868634925,7350,7330,7350,7330,1184
20250311,130600,859935805,7320,7290,7320,7290,32261
20250311,130500,624726905,7280,7290,7290,7280,19
20250311,130400,624588555,7290,7290,7290,7290,1
20250311,130300,624581265,7290,7290,7290,7290,0
20250311,130200,624581265,7290,7290,7290,7290,614
20250311,130100,620105205,7280,7290,7290,7280,70
20250311,130000,619594915,7290,7290,7290,7290,5
20250311,125900,619558465,7280,7280,7280,7280,0
20250311,125800,619558465,7280,7290,7290,7280,67
20250311,125700,619070385,7290,7290,7290,7290,0
20250311,125600,619070385,7290,7290,7290,7290,641
20250311,125500,614397495,7290,7290,7290,7290,0
20250311,125400,614397495,7290,7290,7290,7290,10
20250311,125300,614324595,7280,7280,7280,7280,0
20250311,125200,614324595,7280,7280,7290,7280,29
20250311,125100,614113275,7270,7270,7270,7270,20
20250311,125000,613967875,7290,7290,7290,7290,1
20250311,124900,613960585,7270,7280,7280,7270,243
20250311,124800,612191895,7280,7280,7280,7280,3
20250311,124700,612170055,7290,7290,7290,7290,62
20250311,124600,611718075,7290,7290,7290,7290,3
20250311,124500,611696205,7280,7280,7280,7280,0
20250311,124400,611696205,7280,7270,7280,7270,286
20250311,124300,609614495,7270,7270,7270,7270,2
20250311,124200,609599955,7260,7290,7290,7260,1073
20250311,124100,601804055,7270,7270,7270,7270,0
20250311,124000,601804055,7270,7270,7270,7270,0
20250311,123900,601804055,7270,7290,7290,7270,181
20250311,123800,600484585,7290,7290,7290,7290,100
20250311,123700,599755585,7270,7270,7270,7270,35
20250311,123600,599501135,7290,7290,7290,7290,500
20250311,123500,595856135,7290,7290,7290,7290,0
20250311,123400,595856135,7290,7290,7290,7290,0
20250311,123300,595856135,7290,7270,7290,7260,162
20250311,123200,594679065,7260,7260,7260,7260,503
20250311,123100,591027285,7290,7290,7290,7290,32
20250311,123000,590794005,7260,7260,7260,7260,0
20250311,122900,590794005,7260,7260,7260,7260,0
20250311,122800,590794005,7260,7260,7260,7260,0
20250311,122700,590794005,7260,7260,7260,7260,0
20250311,122600,590794005,7260,7270,7270,7260,900
20250311,122500,584257935,7270,7270,7270,7270,718
20250311,122400,579038075,7270,7290,7290,7270,477
20250311,122300,575565470,7290,7290,7290,7290,0
20250311,122200,575565470,7290,7290,7290,7290,10
20250311,122100,575492570,7290,7290,7290,7290,200
20250311,122000,574034570,7280,7280,7280,7280,4
20250311,121900,574005450,7290,7290,7290,7290,8
20250311,121800,573947130,7270,7270,7270,7270,0
20250311,121700,573947130,7270,7270,7270,7270,0
20250311,121600,573947130,7270,7280,7280,7270,276
20250311,121500,571938550,7290,7290,7290,7290,100
20250311,121400,571209550,7280,7280,7280,7280,0
20250311,121300,571209550,7280,7280,7280,7280,5
20250311,121200,571173150,7290,7290,7290,7290,0
20250311,121100,571173150,7290,7290,7290,7290,0
20250311,121000,571173150,7290,7290,7290,7290,1638
20250311,120900,559232130,7290,7290,7290,7290,10
20250311,120800,559159230,7290,7290,7290,7290,10
20250311,120700,559086330,7290,7290,7290,7280,197
20250311,120600,557651380,7290,7290,7290,7290,0
20250311,120500,557651380,7290,7280,7290,7280,6
20250311,120400,557607650,7280,7280,7280,7280,0
20250311,120300,557607650,7280,7280,7280,7280,0
20250311,120200,557607650,7280,7280,7280,7280,0
20250311,120100,557607650,7280,7280,7280,7280,200
20250311,120000,556151650,7280,7280,7280,7280,60
20250311,115900,555714850,7290,7290,7290,7290,21
20250311,115800,555561760,7290,7290,7290,7290,166
20250311,115700,554351620,7300,7300,7300,7300,206
20250311,115600,552847820,7300,7300,7300,7300,48
20250311,115500,552497420,7300,7310,7310,7300,21
20250311,115400,552344110,7310,7310,7310,7310,250
20250311,115300,550516610,7310,7310,7310,7310,30
20250311,115200,550297310,7310,7310,7310,7310,0
20250311,115100,550297310,7310,7310,7310,7310,5
20250311,115000,550260760,7310,7310,7310,7310,8
20250311,114900,550202280,7310,7310,7310,7310,0
20250311,114800,550202280,7310,7310,7310,7310,0
20250311,114700,550202280,7310,7310,7310,7310,0
20250311,114600,550202280,7310,7310,7310,7310,76
20250311,114500,549646720,7310,7310,7310,7310,0
20250311,114400,549646720,7310,7300,7310,7300,143
20250311,114300,548601400,7310,7310,7310,7310,0
20250311,114200,548601400,7310,7300,7310,7300,68
20250311,114100,548104530,7310,7310,7310,7310,0
20250311,114000,548104530,7310,7310,7310,7310,1
20250311,113900,548097220,7290,7290,7290,7290,72
20250311,113800,547572340,7270,7270,7270,7270,216
20250311,113700,546002020,7280,7280,7280,7280,348
20250311,113600,543468580,7280,7290,7290,7280,49
20250311,113500,543111760,7290,7300,7300,7290,947
20250311,113400,536206990,7310,7310,7310,7310,1
20250311,113300,536199680,7300,7300,7300,7300,220
20250311,113200,534593680,7310,7310,7310,7310,17
20250311,113100,534469410,7310,7300,7310,7300,106
20250311,113000,533694660,7310,7305,7310,7300,174
20250311,112900,532423195,7300,7300,7300,7300,79
20250311,112800,531846495,7290,7290,7290,7290,3851
20250311,112700,503772705,7290,7290,7290,7290,2
20250311,112600,503758125,7280,7280,7280,7280,0
20250311,112500,503758125,7280,7290,7290,7280,25
20250311,112400,503576075,7280,7290,7290,7280,15
20250311,112300,503466825,7290,7270,7290,7270,40
20250311,112200,503175825,7270,7290,7290,7270,25
20250311,112100,502993975,7290,7260,7290,7260,391
20250311,112000,500152315,7260,7270,7270,7260,218
20250311,111900,498568370,7270,7270,7270,7270,127
20250311,111800,497645080,7260,7260,7260,7260,295
20250311,111700,495503380,7260,7260,7260,7260,10
20250311,111600,495430780,7250,7260,7260,7250,69
20250311,111500,494930430,7260,7250,7260,7250,14
20250311,111400,494828830,7250,7250,7250,7250,0
20250311,111300,494828830,7250,7260,7260,7250,1988
20250311,111200,480405820,7270,7270,7270,7270,12
20250311,111100,480318580,7280,7280,7280,7280,18
20250311,111000,480187540,7270,7270,7270,7270,1
20250311,110900,480180270,7280,7270,7280,7270,2
20250311,110800,480165720,7270,7270,7270,7270,100
20250311,110700,479438720,7270,7270,7270,7270,20
20250311,110600,479293320,7280,7280,7280,7280,1
20250311,110500,479286040,7280,7280,7280,7280,20
20250311,110400,479140440,7280,7280,7280,7280,5
20250311,110300,479104040,7240,7240,7240,7240,3
20250311,110200,479082320,7240,7240,7240,7240,0
20250311,110100,479082320,7240,7270,7270,7240,1500
20250311,110000,468207280,7270,7270,7270,7270,50
20250311,105900,467843780,7270,7270,7270,7270,9
20250311,105800,467778350,7260,7260,7280,7250,790
20250311,105700,462043080,7270,7300,7300,7270,3338
20250311,105600,437729800,7300,7300,7300,7300,0
20250311,105500,437729800,7300,7300,7300,7300,364
20250311,105400,435072600,7310,7310,7310,7310,1
20250311,105300,435065290,7300,7300,7300,7300,5
20250311,105200,435028790,7290,7300,7300,7290,225
20250311,105100,433388530,7310,7300,7310,7290,1030
20250311,105000,425869070,7310,7310,7310,7310,0
20250311,104900,425869070,7310,7310,7310,7310,259
20250311,104800,423975780,7310,7310,7310,7310,100
20250311,104700,423244780,7310,7310,7310,7310,0
20250311,104600,423244780,7310,7310,7310,7310,144
20250311,104500,422192140,7310,7305,7310,7300,183
20250311,104400,420855290,7300,7300,7300,7300,149
20250311,104300,419767590,7310,7310,7310,7310,1
20250311,104200,419760280,7300,7310,7310,7300,225
20250311,104100,418117630,7310,7300,7310,7300,30
20250311,104000,417898480,7300,7310,7310,7300,411
20250311,103900,414897070,7310,7310,7310,7290,1111
20250311,103800,406776160,7300,7300,7300,7300,447
20250311,103700,403513060,7300,7310,7310,7300,329
20250311,103600,401111160,7300,7350,7350,7300,122
20250311,103500,400215560,7350,7350,7350,7350,1
20250311,103400,400208210,7350,7340,7350,7340,10
20250311,103300,400134760,7340,7340,7340,7340,119
20250311,103200,399261300,7300,7300,7340,7300,256
20250311,103100,397391740,7290,7320,7320,7290,686
20250311,103000,392386740,7300,7310,7310,7300,101
20250311,102900,391648440,7300,7300,7300,7300,0
20250311,102800,391648440,7300,7300,7300,7300,200
20250311,102700,390188440,7340,7310,7340,7300,970
20250311,102600,383100780,7310,7320,7320,7310,600
20250311,102500,378714580,7310,7310,7310,7310,6
20250311,102400,378670720,7360,7320,7360,7310,31
20250311,102300,378443860,7360,7360,7360,7360,1
20250311,102200,378436500,7320,7320,7330,7320,353
20250311,102100,375852100,7320,7320,7320,7320,2
20250311,102000,375837460,7290,7300,7300,7290,500
20250311,101900,372191510,7300,7320,7320,7300,71
20250311,101800,371673010,7320,7320,7320,7320,1
20250311,101700,371665690,7330,7330,7330,7330,1
20250311,101600,371658360,7290,7300,7300,7290,3227
20250311,101500,348104590,7300,7330,7330,7300,4350
20250311,101400,316299970,7330,7330,7330,7330,100
20250311,101300,315566970,7330,7340,7340,7330,1466
20250311,101200,304820690,7330,7350,7350,7330,441
20250311,101100,301583950,7350,7350,7355,7350,3285
20250311,101000,277439195,7360,7400,7400,7360,4483
20250311,100900,244350285,7400,7400,7400,7400,98
20250311,100800,243625085,7400,7410,7410,7400,1571
20250311,100700,231993835,7440,7450,7450,7440,11
20250311,100600,231911895,7430,7450,7450,7430,174
20250311,100500,230617875,7410,7420,7420,7410,1000
20250311,100400,223205125,7420,7420,7420,7420,0
20250311,100300,223205125,7420,7420,7420,7420,0
20250311,100200,223205125,7420,7435,7435,7420,600
20250311,100100,218753110,7420,7430,7430,7420,40
20250311,100000,218456200,7440,7440,7440,7440,90
20250311,095900,217786600,7430,7440,7440,7430,2028
20250311,095800,202717560,7430,7430,7430,7430,0
20250311,095700,202717560,7430,7430,7430,7430,0
20250311,095600,202717560,7430,7440,7450,7430,370
20250311,095500,199963920,7440,7440,7440,7440,17
20250311,095400,199837440,7450,7450,7450,7450,1
20250311,095300,199829990,7450,7480,7480,7450,353
20250311,095200,197196980,7470,7460,7480,7460,191
20250311,095100,195772020,7470,7470,7470,7470,0
20250311,095000,195772020,7470,7490,7490,7470,347
20250311,094900,193178150,7500,7500,7500,7500,54
20250311,094800,192773150,7500,7500,7500,7500,60
20250311,094700,192323150,7500,7500,7500,7500,169
20250311,094600,191055650,7500,7540,7540,7500,505
20250311,094500,187268100,7540,7540,7540,7540,0
20250311,094400,187268100,7540,7500,7540,7500,145
20250311,094300,186180560,7500,7470,7500,7470,1128
20250311,094200,177734200,7470,7490,7490,7470,110
20250311,094100,176912260,7470,7490,7490,7470,45
20250311,094000,176576070,7490,7490,7490,7490,10
20250311,093900,176501170,7490,7490,7490,7490,215
20250311,093800,174890820,7490,7480,7490,7480,217
20250311,093700,173267630,7480,7460,7480,7460,113
20250311,093600,172424450,7460,7460,7460,7460,37
20250311,093500,172148430,7450,7450,7460,7450,256
20250311,093400,170240730,7440,7430,7440,7430,181
20250311,093300,168894260,7440,7420,7440,7420,30
20250311,093200,168671460,7420,7420,7420,7420,8
20250311,093100,168612100,7440,7440,7440,7440,164
20250311,093000,167391940,7440,7440,7440,7440,0
20250311,092900,167391940,7440,7440,7440,7400,2043
20250311,092800,152237720,7440,7440,7440,7440,0
20250311,092700,152237720,7440,7460,7460,7440,646
20250311,092600,147425870,7460,7450,7460,7450,296
20250311,092500,145219670,7440,7440,7440,7440,100
20250311,092400,144475670,7420,7420,7420,7420,50
20250311,092300,144104670,7420,7410,7420,7410,501
20250311,092200,140388250,7410,7400,7410,7400,354
20250311,092100,137767650,7410,7410,7410,7410,400
20250311,092000,134803650,7400,7430,7440,7400,431
20250311,091900,131606320,7380,7380,7380,7380,0
20250311,091800,131606320,7380,7380,7380,7380,0
20250311,091700,131606320,7380,7380,7380,7380,6
20250311,091600,131562040,7380,7380,7380,7380,567
20250311,091500,127377580,7400,7400,7410,7400,895
20250311,091400,120754430,7400,7410,7410,7400,474
20250311,091300,117245520,7430,7430,7430,7430,1
20250311,091200,117238090,7410,7380,7410,7380,111
20250311,091100,116416480,7400,7360,7400,7360,1256
20250311,091000,107161610,7370,7380,7380,7370,438
20250311,090900,103932690,7380,7380,7380,7380,390
20250311,090800,101054490,7370,7400,7400,7370,385
20250311,090700,98213590,7370,7400,7400,7370,841
20250311,090600,92007920,7400,7430,7430,7390,2872
20250311,090500,70751970,7460,7400,7460,7390,571
20250311,090400,66514560,7390,7390,7390,7390,40
20250311,090300,66218960,7390,7400,7450,7370,1083
20250311,090200,58210500,7400,7390,7460,7370,2581
20250311,090100,39093400,7390,7320,7390,7320,1413
20250311,090000,28727000,7310,7310,7350,7300,3928
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 212800 1069186605 7350 7350 7350 7350 2459
3 20250311 212700 1069186605 7350 7350 7350 7350 0
4 20250311 212600 1069186605 7350 7350 7350 7350 0
5 20250311 212500 1069186605 7350 7350 7350 7350 0
6 20250311 212400 1069186605 7350 7350 7350 7350 0
7 20250311 212300 1069186605 7350 7350 7350 7350 0
8 20250311 212200 1069186605 7350 7350 7350 7350 0
9 20250311 212100 1069186605 7350 7350 7350 7350 0
10 20250311 212000 1069186605 7350 7350 7350 7350 0
11 20250311 211900 1069186605 7350 7350 7350 7350 0
12 20250311 211800 1069186605 7350 7350 7350 7350 0
13 20250311 211700 1069186605 7350 7350 7350 7350 0
14 20250311 211600 1069186605 7350 7350 7350 7350 0
15 20250311 211500 1069186605 7350 7350 7350 7350 0
16 20250311 211400 1069186605 7350 7350 7350 7350 0
17 20250311 211300 1069186605 7350 7350 7350 7350 0
18 20250311 211200 1069186605 7350 7350 7350 7350 0
19 20250311 211100 1069186605 7350 7350 7350 7350 0
20 20250311 211000 1069186605 7350 7350 7350 7350 0
21 20250311 210900 1069186605 7350 7350 7350 7350 0
22 20250311 210800 1069186605 7350 7350 7350 7350 0
23 20250311 210700 1069186605 7350 7350 7350 7350 0
24 20250311 210600 1069186605 7350 7350 7350 7350 0
25 20250311 210500 1069186605 7350 7350 7350 7350 0
26 20250311 210400 1069186605 7350 7350 7350 7350 0
27 20250311 210300 1069186605 7350 7350 7350 7350 0
28 20250311 210200 1069186605 7350 7350 7350 7350 0
29 20250311 210100 1069186605 7350 7350 7350 7350 0
30 20250311 210000 1069186605 7350 7350 7350 7350 0
31 20250311 205900 1069186605 7350 7350 7350 7350 0
32 20250311 205800 1069186605 7350 7350 7350 7350 2459
33 20250311 205700 1069186605 7350 7350 7350 7350 0
34 20250311 205600 1069186605 7350 7350 7350 7350 0
35 20250311 205500 1069186605 7350 7350 7350 7350 0
36 20250311 205400 1069186605 7350 7350 7350 7350 0
37 20250311 205300 1069186605 7350 7350 7350 7350 0
38 20250311 205200 1069186605 7350 7350 7350 7350 0
39 20250311 205100 1069186605 7350 7350 7350 7350 0
40 20250311 205000 1069186605 7350 7350 7350 7350 0
41 20250311 204900 1069186605 7350 7350 7350 7350 0
42 20250311 204800 1069186605 7350 7350 7350 7350 0
43 20250311 204700 1069186605 7350 7350 7350 7350 0
44 20250311 204600 1069186605 7350 7350 7350 7350 0
45 20250311 204500 1069186605 7350 7350 7350 7350 0
46 20250311 204400 1069186605 7350 7350 7350 7350 0
47 20250311 204300 1069186605 7350 7350 7350 7350 0
48 20250311 204200 1069186605 7350 7350 7350 7350 0
49 20250311 204100 1069186605 7350 7350 7350 7350 0
50 20250311 204000 1069186605 7350 7350 7350 7350 0
51 20250311 203900 1069186605 7350 7350 7350 7350 0
52 20250311 203800 1069186605 7350 7350 7350 7350 0
53 20250311 203700 1069186605 7350 7350 7350 7350 0
54 20250311 203600 1069186605 7350 7350 7350 7350 0
55 20250311 203500 1069186605 7350 7350 7350 7350 0
56 20250311 203400 1069186605 7350 7350 7350 7350 0
57 20250311 203300 1069186605 7350 7350 7350 7350 0
58 20250311 203200 1069186605 7350 7350 7350 7350 0
59 20250311 203100 1069186605 7350 7350 7350 7350 0
60 20250311 203000 1069186605 7350 7350 7350 7350 0
61 20250311 202900 1069186605 7350 7350 7350 7350 0
62 20250311 202800 1069186605 7350 7350 7350 7350 2459
63 20250311 202700 1069186605 7350 7350 7350 7350 0
64 20250311 202600 1069186605 7350 7350 7350 7350 0
65 20250311 202500 1069186605 7350 7350 7350 7350 0
66 20250311 202400 1069186605 7350 7350 7350 7350 0
67 20250311 202300 1069186605 7350 7350 7350 7350 0
68 20250311 202200 1069186605 7350 7350 7350 7350 0
69 20250311 202100 1069186605 7350 7350 7350 7350 0
70 20250311 202000 1069186605 7350 7350 7350 7350 0
71 20250311 201900 1069186605 7350 7350 7350 7350 0
72 20250311 201800 1069186605 7350 7350 7350 7350 0
73 20250311 201700 1069186605 7350 7350 7350 7350 0
74 20250311 201600 1069186605 7350 7350 7350 7350 0
75 20250311 201500 1069186605 7350 7350 7350 7350 0
76 20250311 201400 1069186605 7350 7350 7350 7350 0
77 20250311 201300 1069186605 7350 7350 7350 7350 0
78 20250311 201200 1069186605 7350 7350 7350 7350 0
79 20250311 201100 1069186605 7350 7350 7350 7350 0
80 20250311 201000 1069186605 7350 7350 7350 7350 0
81 20250311 200900 1069186605 7350 7350 7350 7350 0
82 20250311 200800 1069186605 7350 7350 7350 7350 0
83 20250311 200700 1069186605 7350 7350 7350 7350 0
84 20250311 200600 1069186605 7350 7350 7350 7350 0
85 20250311 200500 1069186605 7350 7350 7350 7350 0
86 20250311 200400 1069186605 7350 7350 7350 7350 0
87 20250311 200300 1069186605 7350 7350 7350 7350 0
88 20250311 200200 1069186605 7350 7350 7350 7350 0
89 20250311 200100 1069186605 7350 7350 7350 7350 0
90 20250311 200000 1069186605 7350 7350 7350 7350 0
91 20250311 195900 1069186605 7350 7350 7350 7350 0
92 20250311 195800 1069186605 7350 7350 7350 7350 2459
93 20250311 195700 1069186605 7350 7350 7350 7350 0
94 20250311 195600 1069186605 7350 7350 7350 7350 0
95 20250311 195500 1069186605 7350 7350 7350 7350 0
96 20250311 195400 1069186605 7350 7350 7350 7350 0
97 20250311 195300 1069186605 7350 7350 7350 7350 0
98 20250311 195200 1069186605 7350 7350 7350 7350 0
99 20250311 195100 1069186605 7350 7350 7350 7350 0
100 20250311 195000 1069186605 7350 7350 7350 7350 0
101 20250311 194900 1069186605 7350 7350 7350 7350 0
102 20250311 194800 1069186605 7350 7350 7350 7350 0
103 20250311 194700 1069186605 7350 7350 7350 7350 0
104 20250311 194600 1069186605 7350 7350 7350 7350 0
105 20250311 194500 1069186605 7350 7350 7350 7350 0
106 20250311 194400 1069186605 7350 7350 7350 7350 0
107 20250311 194300 1069186605 7350 7350 7350 7350 0
108 20250311 194200 1069186605 7350 7350 7350 7350 0
109 20250311 194100 1069186605 7350 7350 7350 7350 0
110 20250311 194000 1069186605 7350 7350 7350 7350 0
111 20250311 193900 1069186605 7350 7350 7350 7350 0
112 20250311 193800 1069186605 7350 7350 7350 7350 0
113 20250311 193700 1069186605 7350 7350 7350 7350 0
114 20250311 193600 1069186605 7350 7350 7350 7350 0
115 20250311 193500 1069186605 7350 7350 7350 7350 0
116 20250311 193400 1069186605 7350 7350 7350 7350 0
117 20250311 193300 1069186605 7350 7350 7350 7350 0
118 20250311 193200 1069186605 7350 7350 7350 7350 0
119 20250311 193100 1069186605 7350 7350 7350 7350 0
120 20250311 193000 1069186605 7350 7350 7350 7350 0
121 20250311 192900 1069186605 7350 7350 7350 7350 0
122 20250311 192800 1069186605 7350 7350 7350 7350 2459
123 20250311 192700 1069186605 7350 7350 7350 7350 0
124 20250311 192600 1069186605 7350 7350 7350 7350 0
125 20250311 192500 1069186605 7350 7350 7350 7350 0
126 20250311 192400 1069186605 7350 7350 7350 7350 0
127 20250311 192300 1069186605 7350 7350 7350 7350 0
128 20250311 192200 1069186605 7350 7350 7350 7350 0
129 20250311 192100 1069186605 7350 7350 7350 7350 0
130 20250311 192000 1069186605 7350 7350 7350 7350 0
131 20250311 191900 1069186605 7350 7350 7350 7350 0
132 20250311 191800 1069186605 7350 7350 7350 7350 0
133 20250311 191700 1069186605 7350 7350 7350 7350 0
134 20250311 191600 1069186605 7350 7350 7350 7350 0
135 20250311 191500 1069186605 7350 7350 7350 7350 0
136 20250311 191400 1069186605 7350 7350 7350 7350 0
137 20250311 191300 1069186605 7350 7350 7350 7350 0
138 20250311 191200 1069186605 7350 7350 7350 7350 0
139 20250311 191100 1069186605 7350 7350 7350 7350 0
140 20250311 191000 1069186605 7350 7350 7350 7350 0
141 20250311 190900 1069186605 7350 7350 7350 7350 0
142 20250311 190800 1069186605 7350 7350 7350 7350 0
143 20250311 190700 1069186605 7350 7350 7350 7350 0
144 20250311 190600 1069186605 7350 7350 7350 7350 0
145 20250311 190500 1069186605 7350 7350 7350 7350 0
146 20250311 190400 1069186605 7350 7350 7350 7350 0
147 20250311 190300 1069186605 7350 7350 7350 7350 0
148 20250311 190200 1069186605 7350 7350 7350 7350 0
149 20250311 190100 1069186605 7350 7350 7350 7350 0
150 20250311 190000 1069186605 7350 7350 7350 7350 0
151 20250311 185900 1069186605 7350 7350 7350 7350 0
152 20250311 185800 1069186605 7350 7350 7350 7350 2459
153 20250311 185700 1069186605 7350 7350 7350 7350 0
154 20250311 185600 1069186605 7350 7350 7350 7350 0
155 20250311 185500 1069186605 7350 7350 7350 7350 0
156 20250311 185400 1069186605 7350 7350 7350 7350 0
157 20250311 185300 1069186605 7350 7350 7350 7350 0
158 20250311 185200 1069186605 7350 7350 7350 7350 0
159 20250311 185100 1069186605 7350 7350 7350 7350 0
160 20250311 185000 1069186605 7350 7350 7350 7350 0
161 20250311 184900 1069186605 7350 7350 7350 7350 0
162 20250311 184800 1069186605 7350 7350 7350 7350 0
163 20250311 184700 1069186605 7350 7350 7350 7350 0
164 20250311 184600 1069186605 7350 7350 7350 7350 0
165 20250311 184500 1069186605 7350 7350 7350 7350 0
166 20250311 184400 1069186605 7350 7350 7350 7350 0
167 20250311 184300 1069186605 7350 7350 7350 7350 0
168 20250311 184200 1069186605 7350 7350 7350 7350 0
169 20250311 184100 1069186605 7350 7350 7350 7350 0
170 20250311 184000 1069186605 7350 7350 7350 7350 0
171 20250311 183900 1069186605 7350 7350 7350 7350 0
172 20250311 183800 1069186605 7350 7350 7350 7350 0
173 20250311 183700 1069186605 7350 7350 7350 7350 0
174 20250311 183600 1069186605 7350 7350 7350 7350 0
175 20250311 183500 1069186605 7350 7350 7350 7350 0
176 20250311 183400 1069186605 7350 7350 7350 7350 0
177 20250311 183300 1069186605 7350 7350 7350 7350 0
178 20250311 183200 1069186605 7350 7350 7350 7350 0
179 20250311 183100 1069186605 7350 7350 7350 7350 0
180 20250311 183000 1069186605 7350 7350 7350 7350 0
181 20250311 182900 1069186605 7350 7350 7350 7350 0
182 20250311 182800 1069186605 7350 7350 7350 7350 2459
183 20250311 182700 1069186605 7350 7350 7350 7350 0
184 20250311 182600 1069186605 7350 7350 7350 7350 0
185 20250311 182500 1069186605 7350 7350 7350 7350 0
186 20250311 182400 1069186605 7350 7350 7350 7350 0
187 20250311 182300 1069186605 7350 7350 7350 7350 0
188 20250311 182200 1069186605 7350 7350 7350 7350 0
189 20250311 182100 1069186605 7350 7350 7350 7350 0
190 20250311 182000 1069186605 7350 7350 7350 7350 0
191 20250311 181900 1069186605 7350 7350 7350 7350 0
192 20250311 181800 1069186605 7350 7350 7350 7350 0
193 20250311 181700 1069186605 7350 7350 7350 7350 0
194 20250311 181600 1069186605 7350 7350 7350 7350 0
195 20250311 181500 1069186605 7350 7350 7350 7350 0
196 20250311 181400 1069186605 7350 7350 7350 7350 0
197 20250311 181300 1069186605 7350 7350 7350 7350 0
198 20250311 181200 1069186605 7350 7350 7350 7350 0
199 20250311 181100 1069186605 7350 7350 7350 7350 0
200 20250311 181000 1069186605 7350 7350 7350 7350 0
201 20250311 180900 1069186605 7350 7350 7350 7350 0
202 20250311 180800 1069186605 7350 7350 7350 7350 0
203 20250311 180700 1069186605 7350 7350 7350 7350 0
204 20250311 180600 1069186605 7350 7350 7350 7350 0
205 20250311 180500 1069186605 7350 7350 7350 7350 0
206 20250311 180400 1069186605 7350 7350 7350 7350 0
207 20250311 180300 1069186605 7350 7350 7350 7350 0
208 20250311 180200 1069186605 7350 7350 7350 7350 0
209 20250311 180100 1069186605 7350 7350 7350 7350 0
210 20250311 180000 1069186605 7350 7350 7350 7350 0
211 20250311 175900 1069186605 7350 7350 7350 7350 0
212 20250311 175800 1069186605 7350 7350 7350 7350 2459
213 20250311 175700 1069186605 7350 7350 7350 7350 0
214 20250311 175600 1069186605 7350 7350 7350 7350 0
215 20250311 175500 1069186605 7350 7350 7350 7350 0
216 20250311 175400 1069186605 7350 7350 7350 7350 0
217 20250311 175300 1069186605 7350 7350 7350 7350 0
218 20250311 175200 1069186605 7350 7350 7350 7350 0
219 20250311 175100 1069186605 7350 7350 7350 7350 0
220 20250311 175000 1069186605 7350 7350 7350 7350 0
221 20250311 174900 1069186605 7350 7350 7350 7350 0
222 20250311 174800 1069186605 7350 7350 7350 7350 0
223 20250311 174700 1069186605 7350 7350 7350 7350 0
224 20250311 174600 1069186605 7350 7350 7350 7350 0
225 20250311 174500 1069186605 7350 7350 7350 7350 0
226 20250311 174400 1069186605 7350 7350 7350 7350 0
227 20250311 174300 1069186605 7350 7350 7350 7350 0
228 20250311 174200 1069186605 7350 7350 7350 7350 0
229 20250311 174100 1069186605 7350 7350 7350 7350 0
230 20250311 174000 1069186605 7350 7350 7350 7350 0
231 20250311 173900 1069186605 7350 7350 7350 7350 0
232 20250311 173800 1069186605 7350 7350 7350 7350 0
233 20250311 173700 1069186605 7350 7350 7350 7350 0
234 20250311 173600 1069186605 7350 7350 7350 7350 0
235 20250311 173500 1069186605 7350 7350 7350 7350 0
236 20250311 173400 1069186605 7350 7350 7350 7350 0
237 20250311 173300 1069186605 7350 7350 7350 7350 0
238 20250311 173200 1069186605 7350 7350 7350 7350 0
239 20250311 173100 1069186605 7350 7350 7350 7350 0
240 20250311 173000 1069186605 7350 7350 7350 7350 0
241 20250311 172900 1069186605 7350 7350 7350 7350 0
242 20250311 172800 1069186605 7350 7350 7350 7350 2459
243 20250311 172700 1069186605 7350 7350 7350 7350 0
244 20250311 172600 1069186605 7350 7350 7350 7350 0
245 20250311 172500 1069186605 7350 7350 7350 7350 0
246 20250311 172400 1069186605 7350 7350 7350 7350 0
247 20250311 172300 1069186605 7350 7350 7350 7350 0
248 20250311 172200 1069186605 7350 7350 7350 7350 0
249 20250311 172100 1069186605 7350 7350 7350 7350 0
250 20250311 172000 1069186605 7350 7350 7350 7350 0
251 20250311 171900 1069186605 7350 7350 7350 7350 0
252 20250311 171800 1069186605 7350 7350 7350 7350 0
253 20250311 171700 1069186605 7350 7350 7350 7350 0
254 20250311 171600 1069186605 7350 7350 7350 7350 0
255 20250311 171500 1069186605 7350 7350 7350 7350 0
256 20250311 171400 1069186605 7350 7350 7350 7350 0
257 20250311 171300 1069186605 7350 7350 7350 7350 0
258 20250311 171200 1069186605 7350 7350 7350 7350 0
259 20250311 171100 1069186605 7350 7350 7350 7350 0
260 20250311 171000 1069186605 7350 7350 7350 7350 0
261 20250311 170900 1069186605 7350 7350 7350 7350 0
262 20250311 170800 1069186605 7350 7350 7350 7350 0
263 20250311 170700 1069186605 7350 7350 7350 7350 0
264 20250311 170600 1069186605 7350 7350 7350 7350 0
265 20250311 170500 1069186605 7350 7350 7350 7350 0
266 20250311 170400 1069186605 7350 7350 7350 7350 0
267 20250311 170300 1069186605 7350 7350 7350 7350 0
268 20250311 170200 1069186605 7350 7350 7350 7350 0
269 20250311 170100 1069186605 7350 7350 7350 7350 0
270 20250311 170000 1069186605 7350 7350 7350 7350 0
271 20250311 165900 1069186605 7350 7350 7350 7350 0
272 20250311 165800 1069186605 7350 7350 7350 7350 2459
273 20250311 165700 1069186605 7350 7350 7350 7350 0
274 20250311 165600 1069186605 7350 7350 7350 7350 0
275 20250311 165500 1069186605 7350 7350 7350 7350 0
276 20250311 165400 1069186605 7350 7350 7350 7350 0
277 20250311 165300 1069186605 7350 7350 7350 7350 0
278 20250311 165200 1069186605 7350 7350 7350 7350 0
279 20250311 165100 1069186605 7350 7350 7350 7350 0
280 20250311 165000 1069186605 7350 7350 7350 7350 0
281 20250311 164900 1069186605 7350 7350 7350 7350 0
282 20250311 164800 1069186605 7350 7350 7350 7350 0
283 20250311 164700 1069186605 7350 7350 7350 7350 0
284 20250311 164600 1069186605 7350 7350 7350 7350 0
285 20250311 164500 1069186605 7350 7350 7350 7350 0
286 20250311 164400 1069186605 7350 7350 7350 7350 0
287 20250311 164300 1069186605 7350 7350 7350 7350 0
288 20250311 164200 1069186605 7350 7350 7350 7350 0
289 20250311 164100 1069186605 7350 7350 7350 7350 0
290 20250311 164000 1069186605 7350 7350 7350 7350 0
291 20250311 163900 1069186605 7350 7350 7350 7350 0
292 20250311 163800 1069186605 7350 7350 7350 7350 0
293 20250311 163700 1069186605 7350 7350 7350 7350 0
294 20250311 163600 1069186605 7350 7350 7350 7350 0
295 20250311 163500 1069186605 7350 7350 7350 7350 0
296 20250311 163400 1069186605 7350 7350 7350 7350 0
297 20250311 163300 1069186605 7350 7350 7350 7350 0
298 20250311 163200 1069186605 7350 7350 7350 7350 0
299 20250311 163100 1069186605 7350 7350 7350 7350 0
300 20250311 163000 1069186605 7350 7350 7350 7350 0
301 20250311 162900 1069186605 7350 7350 7350 7350 0
302 20250311 162800 1069186605 7350 7350 7350 7350 2459
303 20250311 162700 1069186605 7350 7350 7350 7350 0
304 20250311 162600 1069186605 7350 7350 7350 7350 0
305 20250311 162500 1069186605 7350 7350 7350 7350 0
306 20250311 162400 1069186605 7350 7350 7350 7350 0
307 20250311 162300 1069186605 7350 7350 7350 7350 0
308 20250311 162200 1069186605 7350 7350 7350 7350 0
309 20250311 162100 1069186605 7350 7350 7350 7350 0
310 20250311 162000 1069186605 7350 7350 7350 7350 0
311 20250311 161900 1069186605 7350 7350 7350 7350 0
312 20250311 161800 1069186605 7350 7350 7350 7350 0
313 20250311 161700 1069186605 7350 7350 7350 7350 0
314 20250311 161600 1069186605 7350 7350 7350 7350 0
315 20250311 161500 1069186605 7350 7350 7350 7350 0
316 20250311 161400 1069186605 7350 7350 7350 7350 0
317 20250311 161300 1069186605 7350 7350 7350 7350 0
318 20250311 161200 1069186605 7350 7350 7350 7350 0
319 20250311 161100 1069186605 7350 7350 7350 7350 0
320 20250311 161000 1069186605 7350 7350 7350 7350 0
321 20250311 160900 1069186605 7350 7350 7350 7350 0
322 20250311 160800 1069186605 7350 7350 7350 7350 0
323 20250311 160700 1069186605 7350 7350 7350 7350 0
324 20250311 160600 1069186605 7350 7350 7350 7350 0
325 20250311 160500 1069186605 7350 7350 7350 7350 0
326 20250311 160400 1069186605 7350 7350 7350 7350 0
327 20250311 160300 1069186605 7350 7350 7350 7350 0
328 20250311 160200 1069186605 7350 7350 7350 7350 0
329 20250311 160100 1069186605 7350 7350 7350 7350 0
330 20250311 160000 1069186605 7350 7350 7350 7350 0
331 20250311 155900 1069186605 7350 7350 7350 7350 0
332 20250311 155800 1069186605 7350 7350 7350 7350 2459
333 20250311 155700 1069186605 7350 7350 7350 7350 0
334 20250311 155600 1069186605 7350 7350 7350 7350 0
335 20250311 155500 1069186605 7350 7350 7350 7350 0
336 20250311 155400 1069186605 7350 7350 7350 7350 0
337 20250311 155300 1069186605 7350 7350 7350 7350 0
338 20250311 155200 1069186605 7350 7350 7350 7350 0
339 20250311 155100 1069186605 7350 7350 7350 7350 0
340 20250311 155000 1069186605 7350 7350 7350 7350 0
341 20250311 154900 1069186605 7350 7350 7350 7350 0
342 20250311 154800 1069186605 7350 7350 7350 7350 0
343 20250311 154700 1069186605 7350 7350 7350 7350 0
344 20250311 154600 1069186605 7350 7350 7350 7350 0
345 20250311 154500 1069186605 7350 7350 7350 7350 0
346 20250311 154400 1069186605 7350 7350 7350 7350 0
347 20250311 154300 1069186605 7350 7350 7350 7350 0
348 20250311 154200 1069186605 7350 7350 7350 7350 0
349 20250311 154100 1069186605 7350 7350 7350 7350 0
350 20250311 154000 1069186605 7350 7350 7350 7350 0
351 20250311 153900 1069186605 7350 7350 7350 7350 0
352 20250311 153800 1069186605 7350 7350 7350 7350 0
353 20250311 153700 1069186605 7350 7350 7350 7350 0
354 20250311 153600 1069186605 7350 7350 7350 7350 0
355 20250311 153500 1069186605 7350 7350 7350 7350 0
356 20250311 153400 1069186605 7350 7350 7350 7350 0
357 20250311 153300 1069186605 7350 7350 7350 7350 0
358 20250311 153200 1069186605 7350 7350 7350 7350 0
359 20250311 153100 1069186605 7350 7350 7350 7350 0
360 20250311 153000 1069186605 7350 7350 7350 7350 2459
361 20250311 152900 1051112955 7370 7370 7370 7370 0
362 20250311 152800 1051112955 7370 7370 7370 7370 0
363 20250311 152700 1051112955 7370 7370 7370 7370 0
364 20250311 152600 1051112955 7370 7370 7370 7370 0
365 20250311 152500 1051112955 7370 7370 7370 7370 0
366 20250311 152400 1051112955 7370 7370 7370 7370 0
367 20250311 152300 1051112955 7370 7370 7370 7370 0
368 20250311 152200 1051112955 7370 7370 7370 7370 0
369 20250311 152100 1051112955 7370 7370 7370 7370 0
370 20250311 152000 1051112955 7370 7370 7370 7370 0
371 20250311 151900 1051112955 7370 7370 7370 7370 0
372 20250311 151800 1051112955 7370 7350 7370 7350 182
373 20250311 151700 1049775235 7350 7350 7350 7340 113
374 20250311 151600 1048945545 7350 7350 7350 7350 0
375 20250311 151500 1048945545 7350 7350 7350 7340 34
376 20250311 151400 1048695875 7350 7340 7350 7340 731
377 20250311 151300 1043329015 7340 7330 7340 7330 327
378 20250311 151200 1040931645 7310 7330 7330 7310 278
379 20250311 151100 1038896745 7320 7320 7320 7320 38
380 20250311 151000 1038618585 7320 7320 7320 7320 290
381 20250311 150900 1036495785 7330 7310 7330 7310 348
382 20250311 150800 1033950655 7310 7310 7310 7310 40
383 20250311 150700 1033658255 7310 7310 7310 7310 0
384 20250311 150600 1033658255 7310 7300 7310 7300 10
385 20250311 150500 1033585225 7310 7310 7310 7310 0
386 20250311 150400 1033585225 7310 7310 7310 7310 24
387 20250311 150300 1033409785 7310 7300 7310 7280 1292
388 20250311 150200 1023994305 7310 7310 7310 7310 72
389 20250311 150100 1023467985 7310 7320 7320 7310 272
390 20250311 150000 1021478285 7340 7340 7340 7340 160
391 20250311 145900 1020303885 7340 7340 7340 7340 0
392 20250311 145800 1020303885 7340 7340 7340 7340 0
393 20250311 145700 1020303885 7340 7340 7340 7340 0
394 20250311 145600 1020303885 7340 7340 7340 7340 0
395 20250311 145500 1020303885 7340 7340 7340 7340 120
396 20250311 145400 1019423085 7340 7310 7340 7310 13
397 20250311 145300 1019328025 7310 7310 7310 7310 1
398 20250311 145200 1019320715 7310 7310 7310 7310 0
399 20250311 145100 1019320715 7310 7310 7310 7310 10
400 20250311 145000 1019247615 7310 7300 7310 7300 128
401 20250311 144900 1018313195 7300 7300 7300 7300 0
402 20250311 144800 1018313195 7300 7300 7300 7290 288
403 20250311 144700 1016212475 7290 7290 7290 7290 122
404 20250311 144600 1015323095 7300 7300 7300 7300 136
405 20250311 144500 1014330295 7300 7300 7300 7300 214
406 20250311 144400 1012768095 7300 7300 7310 7300 1464
407 20250311 144300 1002079785 7300 7310 7320 7300 124
408 20250311 144200 1001173875 7320 7320 7320 7320 200
409 20250311 144100 999709875 7320 7320 7320 7320 0
410 20250311 144000 999709875 7320 7340 7340 7320 520
411 20250311 143900 995903075 7340 7340 7340 7340 1
412 20250311 143800 995895735 7300 7300 7300 7300 0
413 20250311 143700 995895735 7300 7300 7300 7300 10
414 20250311 143600 995822735 7300 7300 7300 7300 0
415 20250311 143500 995822735 7300 7300 7300 7300 2
416 20250311 143400 995808135 7290 7290 7290 7290 0
417 20250311 143300 995808135 7290 7310 7310 7290 273
418 20250311 143200 993817415 7300 7340 7340 7300 544
419 20250311 143100 989842305 7340 7340 7340 7340 1
420 20250311 143000 989834965 7340 7340 7340 7340 68
421 20250311 142900 989335845 7340 7340 7340 7340 0
422 20250311 142800 989335845 7340 7340 7340 7340 3
423 20250311 142700 989313825 7340 7340 7340 7340 12
424 20250311 142600 989225745 7350 7350 7350 7350 0
425 20250311 142500 989225745 7350 7350 7350 7350 0
426 20250311 142400 989225745 7350 7350 7350 7350 100
427 20250311 142300 988490745 7350 7350 7350 7350 0
428 20250311 142200 988490745 7350 7350 7350 7350 1
429 20250311 142100 988483395 7310 7310 7310 7310 120
430 20250311 142000 987606195 7310 7300 7310 7300 208
431 20250311 141900 986085785 7310 7310 7310 7310 2
432 20250311 141800 986071165 7310 7310 7310 7310 10
433 20250311 141700 985998065 7310 7300 7310 7300 264
434 20250311 141600 984069625 7300 7300 7300 7300 2453
435 20250311 141500 966162725 7310 7310 7310 7310 0
436 20250311 141400 966162725 7310 7310 7310 7310 0
437 20250311 141300 966162725 7310 7310 7310 7310 100
438 20250311 141200 965431725 7310 7310 7310 7310 30
439 20250311 141100 965212425 7300 7300 7300 7300 0
440 20250311 141000 965212425 7300 7300 7300 7300 107
441 20250311 140900 964431325 7300 7330 7330 7300 919
442 20250311 140800 957709445 7330 7330 7330 7330 303
443 20250311 140700 955488455 7330 7330 7330 7330 0
444 20250311 140600 955488455 7330 7330 7330 7330 147
445 20250311 140500 954410945 7330 7350 7350 7330 2705
446 20250311 140400 934556835 7350 7350 7350 7350 0
447 20250311 140300 934556835 7350 7360 7360 7350 528
448 20250311 140200 930676025 7360 7360 7360 7360 0
449 20250311 140100 930676025 7360 7360 7360 7360 0
450 20250311 140000 930676025 7360 7360 7360 7360 0
451 20250311 135900 930676025 7360 7360 7360 7360 0
452 20250311 135800 930676025 7360 7360 7360 7360 0
453 20250311 135700 930676025 7360 7360 7360 7360 608
454 20250311 135600 926201145 7360 7360 7360 7360 0
455 20250311 135500 926201145 7360 7360 7360 7360 0
456 20250311 135400 926201145 7360 7360 7360 7360 0
457 20250311 135300 926201145 7360 7360 7360 7360 240
458 20250311 135200 924434745 7390 7390 7390 7390 0
459 20250311 135100 924434745 7390 7390 7390 7390 0
460 20250311 135000 924434745 7390 7390 7390 7390 0
461 20250311 134900 924434745 7390 7390 7390 7390 1
462 20250311 134800 924427355 7360 7390 7390 7360 11
463 20250311 134700 924346365 7360 7400 7400 7360 11
464 20250311 134600 924265005 7400 7400 7400 7400 2
465 20250311 134500 924250205 7360 7370 7370 7360 397
466 20250311 134400 921327065 7360 7360 7360 7360 563
467 20250311 134300 917183385 7400 7400 7400 7400 270
468 20250311 134200 915185385 7360 7360 7360 7360 22
469 20250311 134100 915023465 7360 7360 7360 7360 59
470 20250311 134000 914589225 7400 7400 7400 7400 1
471 20250311 133900 914581825 7350 7350 7360 7340 407
472 20250311 133800 911590355 7400 7400 7400 7400 0
473 20250311 133700 911590355 7400 7380 7400 7380 100
474 20250311 133600 910851055 7400 7400 7400 7400 0
475 20250311 133500 910851055 7400 7400 7400 7400 0
476 20250311 133400 910851055 7400 7400 7400 7400 0
477 20250311 133300 910851055 7400 7400 7400 7400 1
478 20250311 133200 910843655 7320 7320 7320 7320 0
479 20250311 133100 910843655 7320 7350 7350 7320 675
480 20250311 133000 905889225 7350 7410 7410 7350 80
481 20250311 132900 905301025 7410 7410 7410 7410 10
482 20250311 132800 905226925 7410 7350 7410 7350 554
483 20250311 132700 901134595 7350 7350 7350 7350 0
484 20250311 132600 901134595 7350 7350 7350 7350 0
485 20250311 132500 901134595 7350 7350 7350 7350 2
486 20250311 132400 901119895 7350 7350 7350 7350 2
487 20250311 132300 901105195 7350 7320 7350 7320 95
488 20250311 132200 900408425 7320 7320 7320 7320 10
489 20250311 132100 900335225 7340 7340 7340 7340 35
490 20250311 132000 900078325 7350 7350 7350 7350 1602
491 20250311 131900 888303625 7350 7350 7350 7350 72
492 20250311 131800 887774425 7340 7330 7340 7330 173
493 20250311 131700 886506255 7330 7330 7330 7330 1000
494 20250311 131600 879176255 7310 7310 7310 7310 6
495 20250311 131500 879132395 7310 7310 7310 7310 113
496 20250311 131400 878306365 7310 7310 7310 7310 42
497 20250311 131300 877999345 7310 7340 7340 7310 368
498 20250311 131200 875303395 7340 7340 7340 7340 102
499 20250311 131100 874554715 7340 7340 7340 7340 373
500 20250311 131000 871816895 7350 7350 7350 7350 314
501 20250311 130900 869508995 7350 7350 7350 7330 50
502 20250311 130800 869142055 7330 7350 7350 7330 69
503 20250311 130700 868634925 7350 7330 7350 7330 1184
504 20250311 130600 859935805 7320 7290 7320 7290 32261
505 20250311 130500 624726905 7280 7290 7290 7280 19
506 20250311 130400 624588555 7290 7290 7290 7290 1
507 20250311 130300 624581265 7290 7290 7290 7290 0
508 20250311 130200 624581265 7290 7290 7290 7290 614
509 20250311 130100 620105205 7280 7290 7290 7280 70
510 20250311 130000 619594915 7290 7290 7290 7290 5
511 20250311 125900 619558465 7280 7280 7280 7280 0
512 20250311 125800 619558465 7280 7290 7290 7280 67
513 20250311 125700 619070385 7290 7290 7290 7290 0
514 20250311 125600 619070385 7290 7290 7290 7290 641
515 20250311 125500 614397495 7290 7290 7290 7290 0
516 20250311 125400 614397495 7290 7290 7290 7290 10
517 20250311 125300 614324595 7280 7280 7280 7280 0
518 20250311 125200 614324595 7280 7280 7290 7280 29
519 20250311 125100 614113275 7270 7270 7270 7270 20
520 20250311 125000 613967875 7290 7290 7290 7290 1
521 20250311 124900 613960585 7270 7280 7280 7270 243
522 20250311 124800 612191895 7280 7280 7280 7280 3
523 20250311 124700 612170055 7290 7290 7290 7290 62
524 20250311 124600 611718075 7290 7290 7290 7290 3
525 20250311 124500 611696205 7280 7280 7280 7280 0
526 20250311 124400 611696205 7280 7270 7280 7270 286
527 20250311 124300 609614495 7270 7270 7270 7270 2
528 20250311 124200 609599955 7260 7290 7290 7260 1073
529 20250311 124100 601804055 7270 7270 7270 7270 0
530 20250311 124000 601804055 7270 7270 7270 7270 0
531 20250311 123900 601804055 7270 7290 7290 7270 181
532 20250311 123800 600484585 7290 7290 7290 7290 100
533 20250311 123700 599755585 7270 7270 7270 7270 35
534 20250311 123600 599501135 7290 7290 7290 7290 500
535 20250311 123500 595856135 7290 7290 7290 7290 0
536 20250311 123400 595856135 7290 7290 7290 7290 0
537 20250311 123300 595856135 7290 7270 7290 7260 162
538 20250311 123200 594679065 7260 7260 7260 7260 503
539 20250311 123100 591027285 7290 7290 7290 7290 32
540 20250311 123000 590794005 7260 7260 7260 7260 0
541 20250311 122900 590794005 7260 7260 7260 7260 0
542 20250311 122800 590794005 7260 7260 7260 7260 0
543 20250311 122700 590794005 7260 7260 7260 7260 0
544 20250311 122600 590794005 7260 7270 7270 7260 900
545 20250311 122500 584257935 7270 7270 7270 7270 718
546 20250311 122400 579038075 7270 7290 7290 7270 477
547 20250311 122300 575565470 7290 7290 7290 7290 0
548 20250311 122200 575565470 7290 7290 7290 7290 10
549 20250311 122100 575492570 7290 7290 7290 7290 200
550 20250311 122000 574034570 7280 7280 7280 7280 4
551 20250311 121900 574005450 7290 7290 7290 7290 8
552 20250311 121800 573947130 7270 7270 7270 7270 0
553 20250311 121700 573947130 7270 7270 7270 7270 0
554 20250311 121600 573947130 7270 7280 7280 7270 276
555 20250311 121500 571938550 7290 7290 7290 7290 100
556 20250311 121400 571209550 7280 7280 7280 7280 0
557 20250311 121300 571209550 7280 7280 7280 7280 5
558 20250311 121200 571173150 7290 7290 7290 7290 0
559 20250311 121100 571173150 7290 7290 7290 7290 0
560 20250311 121000 571173150 7290 7290 7290 7290 1638
561 20250311 120900 559232130 7290 7290 7290 7290 10
562 20250311 120800 559159230 7290 7290 7290 7290 10
563 20250311 120700 559086330 7290 7290 7290 7280 197
564 20250311 120600 557651380 7290 7290 7290 7290 0
565 20250311 120500 557651380 7290 7280 7290 7280 6
566 20250311 120400 557607650 7280 7280 7280 7280 0
567 20250311 120300 557607650 7280 7280 7280 7280 0
568 20250311 120200 557607650 7280 7280 7280 7280 0
569 20250311 120100 557607650 7280 7280 7280 7280 200
570 20250311 120000 556151650 7280 7280 7280 7280 60
571 20250311 115900 555714850 7290 7290 7290 7290 21
572 20250311 115800 555561760 7290 7290 7290 7290 166
573 20250311 115700 554351620 7300 7300 7300 7300 206
574 20250311 115600 552847820 7300 7300 7300 7300 48
575 20250311 115500 552497420 7300 7310 7310 7300 21
576 20250311 115400 552344110 7310 7310 7310 7310 250
577 20250311 115300 550516610 7310 7310 7310 7310 30
578 20250311 115200 550297310 7310 7310 7310 7310 0
579 20250311 115100 550297310 7310 7310 7310 7310 5
580 20250311 115000 550260760 7310 7310 7310 7310 8
581 20250311 114900 550202280 7310 7310 7310 7310 0
582 20250311 114800 550202280 7310 7310 7310 7310 0
583 20250311 114700 550202280 7310 7310 7310 7310 0
584 20250311 114600 550202280 7310 7310 7310 7310 76
585 20250311 114500 549646720 7310 7310 7310 7310 0
586 20250311 114400 549646720 7310 7300 7310 7300 143
587 20250311 114300 548601400 7310 7310 7310 7310 0
588 20250311 114200 548601400 7310 7300 7310 7300 68
589 20250311 114100 548104530 7310 7310 7310 7310 0
590 20250311 114000 548104530 7310 7310 7310 7310 1
591 20250311 113900 548097220 7290 7290 7290 7290 72
592 20250311 113800 547572340 7270 7270 7270 7270 216
593 20250311 113700 546002020 7280 7280 7280 7280 348
594 20250311 113600 543468580 7280 7290 7290 7280 49
595 20250311 113500 543111760 7290 7300 7300 7290 947
596 20250311 113400 536206990 7310 7310 7310 7310 1
597 20250311 113300 536199680 7300 7300 7300 7300 220
598 20250311 113200 534593680 7310 7310 7310 7310 17
599 20250311 113100 534469410 7310 7300 7310 7300 106
600 20250311 113000 533694660 7310 7305 7310 7300 174
601 20250311 112900 532423195 7300 7300 7300 7300 79
602 20250311 112800 531846495 7290 7290 7290 7290 3851
603 20250311 112700 503772705 7290 7290 7290 7290 2
604 20250311 112600 503758125 7280 7280 7280 7280 0
605 20250311 112500 503758125 7280 7290 7290 7280 25
606 20250311 112400 503576075 7280 7290 7290 7280 15
607 20250311 112300 503466825 7290 7270 7290 7270 40
608 20250311 112200 503175825 7270 7290 7290 7270 25
609 20250311 112100 502993975 7290 7260 7290 7260 391
610 20250311 112000 500152315 7260 7270 7270 7260 218
611 20250311 111900 498568370 7270 7270 7270 7270 127
612 20250311 111800 497645080 7260 7260 7260 7260 295
613 20250311 111700 495503380 7260 7260 7260 7260 10
614 20250311 111600 495430780 7250 7260 7260 7250 69
615 20250311 111500 494930430 7260 7250 7260 7250 14
616 20250311 111400 494828830 7250 7250 7250 7250 0
617 20250311 111300 494828830 7250 7260 7260 7250 1988
618 20250311 111200 480405820 7270 7270 7270 7270 12
619 20250311 111100 480318580 7280 7280 7280 7280 18
620 20250311 111000 480187540 7270 7270 7270 7270 1
621 20250311 110900 480180270 7280 7270 7280 7270 2
622 20250311 110800 480165720 7270 7270 7270 7270 100
623 20250311 110700 479438720 7270 7270 7270 7270 20
624 20250311 110600 479293320 7280 7280 7280 7280 1
625 20250311 110500 479286040 7280 7280 7280 7280 20
626 20250311 110400 479140440 7280 7280 7280 7280 5
627 20250311 110300 479104040 7240 7240 7240 7240 3
628 20250311 110200 479082320 7240 7240 7240 7240 0
629 20250311 110100 479082320 7240 7270 7270 7240 1500
630 20250311 110000 468207280 7270 7270 7270 7270 50
631 20250311 105900 467843780 7270 7270 7270 7270 9
632 20250311 105800 467778350 7260 7260 7280 7250 790
633 20250311 105700 462043080 7270 7300 7300 7270 3338
634 20250311 105600 437729800 7300 7300 7300 7300 0
635 20250311 105500 437729800 7300 7300 7300 7300 364
636 20250311 105400 435072600 7310 7310 7310 7310 1
637 20250311 105300 435065290 7300 7300 7300 7300 5
638 20250311 105200 435028790 7290 7300 7300 7290 225
639 20250311 105100 433388530 7310 7300 7310 7290 1030
640 20250311 105000 425869070 7310 7310 7310 7310 0
641 20250311 104900 425869070 7310 7310 7310 7310 259
642 20250311 104800 423975780 7310 7310 7310 7310 100
643 20250311 104700 423244780 7310 7310 7310 7310 0
644 20250311 104600 423244780 7310 7310 7310 7310 144
645 20250311 104500 422192140 7310 7305 7310 7300 183
646 20250311 104400 420855290 7300 7300 7300 7300 149
647 20250311 104300 419767590 7310 7310 7310 7310 1
648 20250311 104200 419760280 7300 7310 7310 7300 225
649 20250311 104100 418117630 7310 7300 7310 7300 30
650 20250311 104000 417898480 7300 7310 7310 7300 411
651 20250311 103900 414897070 7310 7310 7310 7290 1111
652 20250311 103800 406776160 7300 7300 7300 7300 447
653 20250311 103700 403513060 7300 7310 7310 7300 329
654 20250311 103600 401111160 7300 7350 7350 7300 122
655 20250311 103500 400215560 7350 7350 7350 7350 1
656 20250311 103400 400208210 7350 7340 7350 7340 10
657 20250311 103300 400134760 7340 7340 7340 7340 119
658 20250311 103200 399261300 7300 7300 7340 7300 256
659 20250311 103100 397391740 7290 7320 7320 7290 686
660 20250311 103000 392386740 7300 7310 7310 7300 101
661 20250311 102900 391648440 7300 7300 7300 7300 0
662 20250311 102800 391648440 7300 7300 7300 7300 200
663 20250311 102700 390188440 7340 7310 7340 7300 970
664 20250311 102600 383100780 7310 7320 7320 7310 600
665 20250311 102500 378714580 7310 7310 7310 7310 6
666 20250311 102400 378670720 7360 7320 7360 7310 31
667 20250311 102300 378443860 7360 7360 7360 7360 1
668 20250311 102200 378436500 7320 7320 7330 7320 353
669 20250311 102100 375852100 7320 7320 7320 7320 2
670 20250311 102000 375837460 7290 7300 7300 7290 500
671 20250311 101900 372191510 7300 7320 7320 7300 71
672 20250311 101800 371673010 7320 7320 7320 7320 1
673 20250311 101700 371665690 7330 7330 7330 7330 1
674 20250311 101600 371658360 7290 7300 7300 7290 3227
675 20250311 101500 348104590 7300 7330 7330 7300 4350
676 20250311 101400 316299970 7330 7330 7330 7330 100
677 20250311 101300 315566970 7330 7340 7340 7330 1466
678 20250311 101200 304820690 7330 7350 7350 7330 441
679 20250311 101100 301583950 7350 7350 7355 7350 3285
680 20250311 101000 277439195 7360 7400 7400 7360 4483
681 20250311 100900 244350285 7400 7400 7400 7400 98
682 20250311 100800 243625085 7400 7410 7410 7400 1571
683 20250311 100700 231993835 7440 7450 7450 7440 11
684 20250311 100600 231911895 7430 7450 7450 7430 174
685 20250311 100500 230617875 7410 7420 7420 7410 1000
686 20250311 100400 223205125 7420 7420 7420 7420 0
687 20250311 100300 223205125 7420 7420 7420 7420 0
688 20250311 100200 223205125 7420 7435 7435 7420 600
689 20250311 100100 218753110 7420 7430 7430 7420 40
690 20250311 100000 218456200 7440 7440 7440 7440 90
691 20250311 095900 217786600 7430 7440 7440 7430 2028
692 20250311 095800 202717560 7430 7430 7430 7430 0
693 20250311 095700 202717560 7430 7430 7430 7430 0
694 20250311 095600 202717560 7430 7440 7450 7430 370
695 20250311 095500 199963920 7440 7440 7440 7440 17
696 20250311 095400 199837440 7450 7450 7450 7450 1
697 20250311 095300 199829990 7450 7480 7480 7450 353
698 20250311 095200 197196980 7470 7460 7480 7460 191
699 20250311 095100 195772020 7470 7470 7470 7470 0
700 20250311 095000 195772020 7470 7490 7490 7470 347
701 20250311 094900 193178150 7500 7500 7500 7500 54
702 20250311 094800 192773150 7500 7500 7500 7500 60
703 20250311 094700 192323150 7500 7500 7500 7500 169
704 20250311 094600 191055650 7500 7540 7540 7500 505
705 20250311 094500 187268100 7540 7540 7540 7540 0
706 20250311 094400 187268100 7540 7500 7540 7500 145
707 20250311 094300 186180560 7500 7470 7500 7470 1128
708 20250311 094200 177734200 7470 7490 7490 7470 110
709 20250311 094100 176912260 7470 7490 7490 7470 45
710 20250311 094000 176576070 7490 7490 7490 7490 10
711 20250311 093900 176501170 7490 7490 7490 7490 215
712 20250311 093800 174890820 7490 7480 7490 7480 217
713 20250311 093700 173267630 7480 7460 7480 7460 113
714 20250311 093600 172424450 7460 7460 7460 7460 37
715 20250311 093500 172148430 7450 7450 7460 7450 256
716 20250311 093400 170240730 7440 7430 7440 7430 181
717 20250311 093300 168894260 7440 7420 7440 7420 30
718 20250311 093200 168671460 7420 7420 7420 7420 8
719 20250311 093100 168612100 7440 7440 7440 7440 164
720 20250311 093000 167391940 7440 7440 7440 7440 0
721 20250311 092900 167391940 7440 7440 7440 7400 2043
722 20250311 092800 152237720 7440 7440 7440 7440 0
723 20250311 092700 152237720 7440 7460 7460 7440 646
724 20250311 092600 147425870 7460 7450 7460 7450 296
725 20250311 092500 145219670 7440 7440 7440 7440 100
726 20250311 092400 144475670 7420 7420 7420 7420 50
727 20250311 092300 144104670 7420 7410 7420 7410 501
728 20250311 092200 140388250 7410 7400 7410 7400 354
729 20250311 092100 137767650 7410 7410 7410 7410 400
730 20250311 092000 134803650 7400 7430 7440 7400 431
731 20250311 091900 131606320 7380 7380 7380 7380 0
732 20250311 091800 131606320 7380 7380 7380 7380 0
733 20250311 091700 131606320 7380 7380 7380 7380 6
734 20250311 091600 131562040 7380 7380 7380 7380 567
735 20250311 091500 127377580 7400 7400 7410 7400 895
736 20250311 091400 120754430 7400 7410 7410 7400 474
737 20250311 091300 117245520 7430 7430 7430 7430 1
738 20250311 091200 117238090 7410 7380 7410 7380 111
739 20250311 091100 116416480 7400 7360 7400 7360 1256
740 20250311 091000 107161610 7370 7380 7380 7370 438
741 20250311 090900 103932690 7380 7380 7380 7380 390
742 20250311 090800 101054490 7370 7400 7400 7370 385
743 20250311 090700 98213590 7370 7400 7400 7370 841
744 20250311 090600 92007920 7400 7430 7430 7390 2872
745 20250311 090500 70751970 7460 7400 7460 7390 571
746 20250311 090400 66514560 7390 7390 7390 7390 40
747 20250311 090300 66218960 7390 7400 7450 7370 1083
748 20250311 090200 58210500 7400 7390 7460 7370 2581
749 20250311 090100 39093400 7390 7320 7390 7320 1413
750 20250311 090000 28727000 7310 7310 7350 7300 3928