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

755
360350/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,755 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213300,146727370,7390,7390,7390,7390,463
20250311,213200,146727370,7390,7390,7390,7390,0
20250311,213100,146727370,7390,7390,7390,7390,0
20250311,213000,146727370,7390,7390,7390,7390,0
20250311,212900,146727370,7390,7390,7390,7390,0
20250311,212800,146727370,7390,7390,7390,7390,0
20250311,212700,146727370,7390,7390,7390,7390,0
20250311,212600,146727370,7390,7390,7390,7390,0
20250311,212500,146727370,7390,7390,7390,7390,0
20250311,212400,146727370,7390,7390,7390,7390,0
20250311,212300,146727370,7390,7390,7390,7390,0
20250311,212200,146727370,7390,7390,7390,7390,0
20250311,212100,146727370,7390,7390,7390,7390,0
20250311,212000,146727370,7390,7390,7390,7390,0
20250311,211900,146727370,7390,7390,7390,7390,0
20250311,211800,146727370,7390,7390,7390,7390,0
20250311,211700,146727370,7390,7390,7390,7390,0
20250311,211600,146727370,7390,7390,7390,7390,0
20250311,211500,146727370,7390,7390,7390,7390,0
20250311,211400,146727370,7390,7390,7390,7390,0
20250311,211300,146727370,7390,7390,7390,7390,0
20250311,211200,146727370,7390,7390,7390,7390,0
20250311,211100,146727370,7390,7390,7390,7390,0
20250311,211000,146727370,7390,7390,7390,7390,0
20250311,210900,146727370,7390,7390,7390,7390,0
20250311,210800,146727370,7390,7390,7390,7390,0
20250311,210700,146727370,7390,7390,7390,7390,0
20250311,210600,146727370,7390,7390,7390,7390,0
20250311,210500,146727370,7390,7390,7390,7390,0
20250311,210400,146727370,7390,7390,7390,7390,0
20250311,210300,146727370,7390,7390,7390,7390,463
20250311,210200,146727370,7390,7390,7390,7390,0
20250311,210100,146727370,7390,7390,7390,7390,0
20250311,210000,146727370,7390,7390,7390,7390,0
20250311,205900,146727370,7390,7390,7390,7390,0
20250311,205800,146727370,7390,7390,7390,7390,0
20250311,205700,146727370,7390,7390,7390,7390,0
20250311,205600,146727370,7390,7390,7390,7390,0
20250311,205500,146727370,7390,7390,7390,7390,0
20250311,205400,146727370,7390,7390,7390,7390,0
20250311,205300,146727370,7390,7390,7390,7390,0
20250311,205200,146727370,7390,7390,7390,7390,0
20250311,205100,146727370,7390,7390,7390,7390,0
20250311,205000,146727370,7390,7390,7390,7390,0
20250311,204900,146727370,7390,7390,7390,7390,0
20250311,204800,146727370,7390,7390,7390,7390,0
20250311,204700,146727370,7390,7390,7390,7390,0
20250311,204600,146727370,7390,7390,7390,7390,0
20250311,204500,146727370,7390,7390,7390,7390,0
20250311,204400,146727370,7390,7390,7390,7390,0
20250311,204300,146727370,7390,7390,7390,7390,0
20250311,204200,146727370,7390,7390,7390,7390,0
20250311,204100,146727370,7390,7390,7390,7390,0
20250311,204000,146727370,7390,7390,7390,7390,0
20250311,203900,146727370,7390,7390,7390,7390,0
20250311,203800,146727370,7390,7390,7390,7390,0
20250311,203700,146727370,7390,7390,7390,7390,0
20250311,203600,146727370,7390,7390,7390,7390,0
20250311,203500,146727370,7390,7390,7390,7390,0
20250311,203400,146727370,7390,7390,7390,7390,0
20250311,203300,146727370,7390,7390,7390,7390,463
20250311,203200,146727370,7390,7390,7390,7390,0
20250311,203100,146727370,7390,7390,7390,7390,0
20250311,203000,146727370,7390,7390,7390,7390,0
20250311,202900,146727370,7390,7390,7390,7390,0
20250311,202800,146727370,7390,7390,7390,7390,0
20250311,202700,146727370,7390,7390,7390,7390,0
20250311,202600,146727370,7390,7390,7390,7390,0
20250311,202500,146727370,7390,7390,7390,7390,0
20250311,202400,146727370,7390,7390,7390,7390,0
20250311,202300,146727370,7390,7390,7390,7390,0
20250311,202200,146727370,7390,7390,7390,7390,0
20250311,202100,146727370,7390,7390,7390,7390,0
20250311,202000,146727370,7390,7390,7390,7390,0
20250311,201900,146727370,7390,7390,7390,7390,0
20250311,201800,146727370,7390,7390,7390,7390,0
20250311,201700,146727370,7390,7390,7390,7390,0
20250311,201600,146727370,7390,7390,7390,7390,0
20250311,201500,146727370,7390,7390,7390,7390,0
20250311,201400,146727370,7390,7390,7390,7390,0
20250311,201300,146727370,7390,7390,7390,7390,0
20250311,201200,146727370,7390,7390,7390,7390,0
20250311,201100,146727370,7390,7390,7390,7390,0
20250311,201000,146727370,7390,7390,7390,7390,0
20250311,200900,146727370,7390,7390,7390,7390,0
20250311,200800,146727370,7390,7390,7390,7390,0
20250311,200700,146727370,7390,7390,7390,7390,0
20250311,200600,146727370,7390,7390,7390,7390,0
20250311,200500,146727370,7390,7390,7390,7390,0
20250311,200400,146727370,7390,7390,7390,7390,0
20250311,200300,146727370,7390,7390,7390,7390,463
20250311,200200,146727370,7390,7390,7390,7390,0
20250311,200100,146727370,7390,7390,7390,7390,0
20250311,200000,146727370,7390,7390,7390,7390,0
20250311,195900,146727370,7390,7390,7390,7390,0
20250311,195800,146727370,7390,7390,7390,7390,0
20250311,195700,146727370,7390,7390,7390,7390,0
20250311,195600,146727370,7390,7390,7390,7390,0
20250311,195500,146727370,7390,7390,7390,7390,0
20250311,195400,146727370,7390,7390,7390,7390,0
20250311,195300,146727370,7390,7390,7390,7390,0
20250311,195200,146727370,7390,7390,7390,7390,0
20250311,195100,146727370,7390,7390,7390,7390,0
20250311,195000,146727370,7390,7390,7390,7390,0
20250311,194900,146727370,7390,7390,7390,7390,0
20250311,194800,146727370,7390,7390,7390,7390,0
20250311,194700,146727370,7390,7390,7390,7390,0
20250311,194600,146727370,7390,7390,7390,7390,0
20250311,194500,146727370,7390,7390,7390,7390,0
20250311,194400,146727370,7390,7390,7390,7390,0
20250311,194300,146727370,7390,7390,7390,7390,0
20250311,194200,146727370,7390,7390,7390,7390,0
20250311,194100,146727370,7390,7390,7390,7390,0
20250311,194000,146727370,7390,7390,7390,7390,0
20250311,193900,146727370,7390,7390,7390,7390,0
20250311,193800,146727370,7390,7390,7390,7390,0
20250311,193700,146727370,7390,7390,7390,7390,0
20250311,193600,146727370,7390,7390,7390,7390,0
20250311,193500,146727370,7390,7390,7390,7390,0
20250311,193400,146727370,7390,7390,7390,7390,0
20250311,193300,146727370,7390,7390,7390,7390,463
20250311,193200,146727370,7390,7390,7390,7390,0
20250311,193100,146727370,7390,7390,7390,7390,0
20250311,193000,146727370,7390,7390,7390,7390,0
20250311,192900,146727370,7390,7390,7390,7390,0
20250311,192800,146727370,7390,7390,7390,7390,0
20250311,192700,146727370,7390,7390,7390,7390,0
20250311,192600,146727370,7390,7390,7390,7390,0
20250311,192500,146727370,7390,7390,7390,7390,0
20250311,192400,146727370,7390,7390,7390,7390,0
20250311,192300,146727370,7390,7390,7390,7390,0
20250311,192200,146727370,7390,7390,7390,7390,0
20250311,192100,146727370,7390,7390,7390,7390,0
20250311,192000,146727370,7390,7390,7390,7390,0
20250311,191900,146727370,7390,7390,7390,7390,0
20250311,191800,146727370,7390,7390,7390,7390,0
20250311,191700,146727370,7390,7390,7390,7390,0
20250311,191600,146727370,7390,7390,7390,7390,0
20250311,191500,146727370,7390,7390,7390,7390,0
20250311,191400,146727370,7390,7390,7390,7390,0
20250311,191300,146727370,7390,7390,7390,7390,0
20250311,191200,146727370,7390,7390,7390,7390,0
20250311,191100,146727370,7390,7390,7390,7390,0
20250311,191000,146727370,7390,7390,7390,7390,0
20250311,190900,146727370,7390,7390,7390,7390,0
20250311,190800,146727370,7390,7390,7390,7390,0
20250311,190700,146727370,7390,7390,7390,7390,0
20250311,190600,146727370,7390,7390,7390,7390,0
20250311,190500,146727370,7390,7390,7390,7390,0
20250311,190400,146727370,7390,7390,7390,7390,0
20250311,190300,146727370,7390,7390,7390,7390,463
20250311,190200,146727370,7390,7390,7390,7390,0
20250311,190100,146727370,7390,7390,7390,7390,0
20250311,190000,146727370,7390,7390,7390,7390,0
20250311,185900,146727370,7390,7390,7390,7390,0
20250311,185800,146727370,7390,7390,7390,7390,0
20250311,185700,146727370,7390,7390,7390,7390,0
20250311,185600,146727370,7390,7390,7390,7390,0
20250311,185500,146727370,7390,7390,7390,7390,0
20250311,185400,146727370,7390,7390,7390,7390,0
20250311,185300,146727370,7390,7390,7390,7390,0
20250311,185200,146727370,7390,7390,7390,7390,0
20250311,185100,146727370,7390,7390,7390,7390,0
20250311,185000,146727370,7390,7390,7390,7390,0
20250311,184900,146727370,7390,7390,7390,7390,0
20250311,184800,146727370,7390,7390,7390,7390,0
20250311,184700,146727370,7390,7390,7390,7390,0
20250311,184600,146727370,7390,7390,7390,7390,0
20250311,184500,146727370,7390,7390,7390,7390,0
20250311,184400,146727370,7390,7390,7390,7390,0
20250311,184300,146727370,7390,7390,7390,7390,0
20250311,184200,146727370,7390,7390,7390,7390,0
20250311,184100,146727370,7390,7390,7390,7390,0
20250311,184000,146727370,7390,7390,7390,7390,0
20250311,183900,146727370,7390,7390,7390,7390,0
20250311,183800,146727370,7390,7390,7390,7390,0
20250311,183700,146727370,7390,7390,7390,7390,0
20250311,183600,146727370,7390,7390,7390,7390,0
20250311,183500,146727370,7390,7390,7390,7390,0
20250311,183400,146727370,7390,7390,7390,7390,0
20250311,183300,146727370,7390,7390,7390,7390,463
20250311,183200,146727370,7390,7390,7390,7390,0
20250311,183100,146727370,7390,7390,7390,7390,0
20250311,183000,146727370,7390,7390,7390,7390,0
20250311,182900,146727370,7390,7390,7390,7390,0
20250311,182800,146727370,7390,7390,7390,7390,0
20250311,182700,146727370,7390,7390,7390,7390,0
20250311,182600,146727370,7390,7390,7390,7390,0
20250311,182500,146727370,7390,7390,7390,7390,0
20250311,182400,146727370,7390,7390,7390,7390,0
20250311,182300,146727370,7390,7390,7390,7390,0
20250311,182200,146727370,7390,7390,7390,7390,0
20250311,182100,146727370,7390,7390,7390,7390,0
20250311,182000,146727370,7390,7390,7390,7390,0
20250311,181900,146727370,7390,7390,7390,7390,0
20250311,181800,146727370,7390,7390,7390,7390,0
20250311,181700,146727370,7390,7390,7390,7390,0
20250311,181600,146727370,7390,7390,7390,7390,0
20250311,181500,146727370,7390,7390,7390,7390,0
20250311,181400,146727370,7390,7390,7390,7390,0
20250311,181300,146727370,7390,7390,7390,7390,0
20250311,181200,146727370,7390,7390,7390,7390,0
20250311,181100,146727370,7390,7390,7390,7390,0
20250311,181000,146727370,7390,7390,7390,7390,0
20250311,180900,146727370,7390,7390,7390,7390,0
20250311,180800,146727370,7390,7390,7390,7390,0
20250311,180700,146727370,7390,7390,7390,7390,0
20250311,180600,146727370,7390,7390,7390,7390,0
20250311,180500,146727370,7390,7390,7390,7390,0
20250311,180400,146727370,7390,7390,7390,7390,0
20250311,180300,146727370,7390,7390,7390,7390,463
20250311,180200,146727370,7390,7390,7390,7390,0
20250311,180100,146727370,7390,7390,7390,7390,0
20250311,180000,146727370,7390,7390,7390,7390,0
20250311,175900,146727370,7390,7390,7390,7390,0
20250311,175800,146727370,7390,7390,7390,7390,0
20250311,175700,146727370,7390,7390,7390,7390,0
20250311,175600,146727370,7390,7390,7390,7390,0
20250311,175500,146727370,7390,7390,7390,7390,0
20250311,175400,146727370,7390,7390,7390,7390,0
20250311,175300,146727370,7390,7390,7390,7390,0
20250311,175200,146727370,7390,7390,7390,7390,0
20250311,175100,146727370,7390,7390,7390,7390,0
20250311,175000,146727370,7390,7390,7390,7390,0
20250311,174900,146727370,7390,7390,7390,7390,0
20250311,174800,146727370,7390,7390,7390,7390,0
20250311,174700,146727370,7390,7390,7390,7390,0
20250311,174600,146727370,7390,7390,7390,7390,0
20250311,174500,146727370,7390,7390,7390,7390,0
20250311,174400,146727370,7390,7390,7390,7390,0
20250311,174300,146727370,7390,7390,7390,7390,0
20250311,174200,146727370,7390,7390,7390,7390,0
20250311,174100,146727370,7390,7390,7390,7390,0
20250311,174000,146727370,7390,7390,7390,7390,0
20250311,173900,146727370,7390,7390,7390,7390,0
20250311,173800,146727370,7390,7390,7390,7390,0
20250311,173700,146727370,7390,7390,7390,7390,0
20250311,173600,146727370,7390,7390,7390,7390,0
20250311,173500,146727370,7390,7390,7390,7390,0
20250311,173400,146727370,7390,7390,7390,7390,0
20250311,173300,146727370,7390,7390,7390,7390,463
20250311,173200,146727370,7390,7390,7390,7390,0
20250311,173100,146727370,7390,7390,7390,7390,0
20250311,173000,146727370,7390,7390,7390,7390,0
20250311,172900,146727370,7390,7390,7390,7390,0
20250311,172800,146727370,7390,7390,7390,7390,0
20250311,172700,146727370,7390,7390,7390,7390,0
20250311,172600,146727370,7390,7390,7390,7390,0
20250311,172500,146727370,7390,7390,7390,7390,0
20250311,172400,146727370,7390,7390,7390,7390,0
20250311,172300,146727370,7390,7390,7390,7390,0
20250311,172200,146727370,7390,7390,7390,7390,0
20250311,172100,146727370,7390,7390,7390,7390,0
20250311,172000,146727370,7390,7390,7390,7390,0
20250311,171900,146727370,7390,7390,7390,7390,0
20250311,171800,146727370,7390,7390,7390,7390,0
20250311,171700,146727370,7390,7390,7390,7390,0
20250311,171600,146727370,7390,7390,7390,7390,0
20250311,171500,146727370,7390,7390,7390,7390,0
20250311,171400,146727370,7390,7390,7390,7390,0
20250311,171300,146727370,7390,7390,7390,7390,0
20250311,171200,146727370,7390,7390,7390,7390,0
20250311,171100,146727370,7390,7390,7390,7390,0
20250311,171000,146727370,7390,7390,7390,7390,0
20250311,170900,146727370,7390,7390,7390,7390,0
20250311,170800,146727370,7390,7390,7390,7390,0
20250311,170700,146727370,7390,7390,7390,7390,0
20250311,170600,146727370,7390,7390,7390,7390,0
20250311,170500,146727370,7390,7390,7390,7390,0
20250311,170400,146727370,7390,7390,7390,7390,0
20250311,170300,146727370,7390,7390,7390,7390,463
20250311,170200,146727370,7390,7390,7390,7390,0
20250311,170100,146727370,7390,7390,7390,7390,0
20250311,170000,146727370,7390,7390,7390,7390,0
20250311,165900,146727370,7390,7390,7390,7390,0
20250311,165800,146727370,7390,7390,7390,7390,0
20250311,165700,146727370,7390,7390,7390,7390,0
20250311,165600,146727370,7390,7390,7390,7390,0
20250311,165500,146727370,7390,7390,7390,7390,0
20250311,165400,146727370,7390,7390,7390,7390,0
20250311,165300,146727370,7390,7390,7390,7390,0
20250311,165200,146727370,7390,7390,7390,7390,0
20250311,165100,146727370,7390,7390,7390,7390,0
20250311,165000,146727370,7390,7390,7390,7390,0
20250311,164900,146727370,7390,7390,7390,7390,0
20250311,164800,146727370,7390,7390,7390,7390,0
20250311,164700,146727370,7390,7390,7390,7390,0
20250311,164600,146727370,7390,7390,7390,7390,0
20250311,164500,146727370,7390,7390,7390,7390,0
20250311,164400,146727370,7390,7390,7390,7390,0
20250311,164300,146727370,7390,7390,7390,7390,0
20250311,164200,146727370,7390,7390,7390,7390,0
20250311,164100,146727370,7390,7390,7390,7390,0
20250311,164000,146727370,7390,7390,7390,7390,0
20250311,163900,146727370,7390,7390,7390,7390,0
20250311,163800,146727370,7390,7390,7390,7390,0
20250311,163700,146727370,7390,7390,7390,7390,0
20250311,163600,146727370,7390,7390,7390,7390,0
20250311,163500,146727370,7390,7390,7390,7390,0
20250311,163400,146727370,7390,7390,7390,7390,0
20250311,163300,146727370,7390,7390,7390,7390,463
20250311,163200,146727370,7390,7390,7390,7390,0
20250311,163100,146727370,7390,7390,7390,7390,0
20250311,163000,146727370,7390,7390,7390,7390,0
20250311,162900,146727370,7390,7390,7390,7390,0
20250311,162800,146727370,7390,7390,7390,7390,0
20250311,162700,146727370,7390,7390,7390,7390,0
20250311,162600,146727370,7390,7390,7390,7390,0
20250311,162500,146727370,7390,7390,7390,7390,0
20250311,162400,146727370,7390,7390,7390,7390,0
20250311,162300,146727370,7390,7390,7390,7390,0
20250311,162200,146727370,7390,7390,7390,7390,0
20250311,162100,146727370,7390,7390,7390,7390,0
20250311,162000,146727370,7390,7390,7390,7390,0
20250311,161900,146727370,7390,7390,7390,7390,0
20250311,161800,146727370,7390,7390,7390,7390,0
20250311,161700,146727370,7390,7390,7390,7390,0
20250311,161600,146727370,7390,7390,7390,7390,0
20250311,161500,146727370,7390,7390,7390,7390,0
20250311,161400,146727370,7390,7390,7390,7390,0
20250311,161300,146727370,7390,7390,7390,7390,0
20250311,161200,146727370,7390,7390,7390,7390,0
20250311,161100,146727370,7390,7390,7390,7390,0
20250311,161000,146727370,7390,7390,7390,7390,0
20250311,160900,146727370,7390,7390,7390,7390,0
20250311,160800,146727370,7390,7390,7390,7390,0
20250311,160700,146727370,7390,7390,7390,7390,0
20250311,160600,146727370,7390,7390,7390,7390,0
20250311,160500,146727370,7390,7390,7390,7390,0
20250311,160400,146727370,7390,7390,7390,7390,0
20250311,160300,146727370,7390,7390,7390,7390,463
20250311,160200,146727370,7390,7390,7390,7390,0
20250311,160100,146727370,7390,7390,7390,7390,0
20250311,160000,146727370,7390,7390,7390,7390,0
20250311,155900,146727370,7390,7390,7390,7390,0
20250311,155800,146727370,7390,7390,7390,7390,0
20250311,155700,146727370,7390,7390,7390,7390,0
20250311,155600,146727370,7390,7390,7390,7390,0
20250311,155500,146727370,7390,7390,7390,7390,0
20250311,155400,146727370,7390,7390,7390,7390,0
20250311,155300,146727370,7390,7390,7390,7390,0
20250311,155200,146727370,7390,7390,7390,7390,0
20250311,155100,146727370,7390,7390,7390,7390,0
20250311,155000,146727370,7390,7390,7390,7390,0
20250311,154900,146727370,7390,7390,7390,7390,0
20250311,154800,146727370,7390,7390,7390,7390,0
20250311,154700,146727370,7390,7390,7390,7390,0
20250311,154600,146727370,7390,7390,7390,7390,0
20250311,154500,146727370,7390,7390,7390,7390,0
20250311,154400,146727370,7390,7390,7390,7390,0
20250311,154300,146727370,7390,7390,7390,7390,0
20250311,154200,146727370,7390,7390,7390,7390,0
20250311,154100,146727370,7390,7390,7390,7390,0
20250311,154000,146727370,7390,7390,7390,7390,0
20250311,153900,146727370,7390,7390,7390,7390,0
20250311,153800,146727370,7390,7390,7390,7390,0
20250311,153700,146727370,7390,7390,7390,7390,0
20250311,153600,146727370,7390,7390,7390,7390,0
20250311,153500,146727370,7390,7390,7390,7390,0
20250311,153400,146727370,7390,7390,7390,7390,0
20250311,153300,146727370,7390,7390,7390,7390,463
20250311,153200,146727370,7390,7390,7390,7390,0
20250311,153100,146727370,7390,7390,7390,7390,0
20250311,153000,146727370,7390,7390,7390,7390,463
20250311,152900,143305800,7370,7370,7370,7370,0
20250311,152800,143305800,7370,7370,7370,7370,0
20250311,152700,143305800,7370,7370,7370,7370,0
20250311,152600,143305800,7370,7370,7370,7370,0
20250311,152500,143305800,7370,7370,7370,7370,0
20250311,152400,143305800,7370,7370,7370,7370,0
20250311,152300,143305800,7370,7370,7370,7370,0
20250311,152200,143305800,7370,7370,7370,7370,0
20250311,152100,143305800,7370,7370,7370,7370,0
20250311,152000,143305800,7370,7370,7370,7370,0
20250311,151900,143305800,7370,7370,7370,7360,22
20250311,151800,143143670,7360,7360,7360,7360,1
20250311,151700,143136310,7370,7370,7370,7370,4
20250311,151600,143106830,7370,7370,7370,7370,10
20250311,151500,143033130,7370,7370,7370,7370,0
20250311,151400,143033130,7370,7370,7370,7370,1
20250311,151300,143025760,7390,7390,7390,7390,0
20250311,151200,143025760,7390,7390,7390,7390,0
20250311,151100,143025760,7390,7370,7390,7370,8
20250311,151000,142966660,7390,7390,7390,7390,0
20250311,150900,142966660,7390,7390,7390,7390,0
20250311,150800,142966660,7390,7390,7390,7390,1
20250311,150700,142959270,7400,7400,7400,7400,0
20250311,150600,142959270,7400,7400,7400,7400,0
20250311,150500,142959270,7400,7400,7400,7400,0
20250311,150400,142959270,7400,7400,7400,7400,0
20250311,150300,142959270,7400,7400,7400,7400,0
20250311,150200,142959270,7400,7400,7400,7400,0
20250311,150100,142959270,7400,7360,7400,7360,500
20250311,150000,139271580,7360,7360,7360,7360,1
20250311,145900,139264220,7320,7320,7320,7320,0
20250311,145800,139264220,7320,7320,7320,7320,0
20250311,145700,139264220,7320,7320,7320,7320,13
20250311,145600,139169060,7320,7320,7320,7320,0
20250311,145500,139169060,7320,7340,7340,7310,305
20250311,145400,136935440,7340,7340,7340,7340,0
20250311,145300,136935440,7340,7340,7340,7340,0
20250311,145200,136935440,7340,7340,7340,7340,0
20250311,145100,136935440,7340,7340,7340,7340,1
20250311,145000,136928100,7340,7340,7340,7340,0
20250311,144900,136928100,7340,7340,7340,7340,0
20250311,144800,136928100,7340,7340,7340,7340,100
20250311,144700,136194100,7350,7350,7350,7350,310
20250311,144600,133915600,7370,7370,7370,7370,0
20250311,144500,133915600,7370,7370,7370,7370,0
20250311,144400,133915600,7370,7370,7370,7370,0
20250311,144300,133915600,7370,7370,7370,7370,1
20250311,144200,133908230,7370,7370,7370,7370,0
20250311,144100,133908230,7370,7370,7370,7370,0
20250311,144000,133908230,7370,7370,7370,7370,0
20250311,143900,133908230,7370,7370,7370,7370,10
20250311,143800,133834530,7370,7370,7370,7360,1067
20250311,143700,125970890,7370,7370,7370,7370,30
20250311,143600,125749790,7370,7370,7370,7370,10
20250311,143500,125676090,7390,7390,7390,7390,0
20250311,143400,125676090,7390,7390,7390,7390,0
20250311,143300,125676090,7390,7390,7390,7390,0
20250311,143200,125676090,7390,7390,7390,7390,0
20250311,143100,125676090,7390,7390,7390,7390,0
20250311,143000,125676090,7390,7370,7390,7370,4
20250311,142900,125646590,7400,7400,7400,7400,0
20250311,142800,125646590,7400,7400,7400,7400,0
20250311,142700,125646590,7400,7400,7400,7400,0
20250311,142600,125646590,7400,7400,7400,7400,0
20250311,142500,125646590,7400,7400,7400,7400,0
20250311,142400,125646590,7400,7400,7400,7400,27
20250311,142300,125446790,7370,7370,7370,7370,45
20250311,142200,125115140,7390,7390,7390,7390,0
20250311,142100,125115140,7390,7390,7390,7390,0
20250311,142000,125115140,7390,7390,7390,7390,0
20250311,141900,125115140,7390,7390,7390,7390,0
20250311,141800,125115140,7390,7390,7390,7390,0
20250311,141700,125115140,7390,7390,7390,7390,0
20250311,141600,125115140,7390,7390,7390,7390,0
20250311,141500,125115140,7390,7390,7390,7390,30
20250311,141400,124893440,7390,7390,7390,7390,15
20250311,141300,124782590,7400,7400,7400,7400,11
20250311,141200,124701190,7380,7380,7380,7380,0
20250311,141100,124701190,7380,7380,7380,7380,0
20250311,141000,124701190,7380,7380,7380,7380,39
20250311,140900,124413370,7380,7390,7390,7380,84
20250311,140800,123793410,7390,7390,7390,7390,0
20250311,140700,123793410,7390,7390,7390,7390,0
20250311,140600,123793410,7390,7390,7390,7390,1
20250311,140500,123786020,7400,7400,7400,7400,0
20250311,140400,123786020,7400,7400,7400,7400,0
20250311,140300,123786020,7400,7400,7400,7400,445
20250311,140200,120493020,7390,7390,7390,7390,302
20250311,140100,118261240,7390,7390,7390,7390,0
20250311,140000,118261240,7390,7390,7390,7390,0
20250311,135900,118261240,7390,7390,7390,7390,0
20250311,135800,118261240,7390,7390,7390,7390,0
20250311,135700,118261240,7390,7390,7390,7390,3
20250311,135600,118239070,7390,7390,7390,7390,5
20250311,135500,118202120,7390,7390,7390,7390,1
20250311,135400,118194730,7350,7350,7350,7350,0
20250311,135300,118194730,7350,7350,7350,7350,0
20250311,135200,118194730,7350,7350,7350,7350,0
20250311,135100,118194730,7350,7350,7350,7350,0
20250311,135000,118194730,7350,7350,7350,7350,0
20250311,134900,118194730,7350,7350,7350,7350,5
20250311,134800,118157980,7390,7390,7390,7390,5
20250311,134700,118121030,7400,7400,7400,7400,0
20250311,134600,118121030,7400,7400,7400,7400,0
20250311,134500,118121030,7400,7400,7400,7400,0
20250311,134400,118121030,7400,7400,7400,7400,0
20250311,134300,118121030,7400,7400,7400,7400,0
20250311,134200,118121030,7400,7400,7400,7400,0
20250311,134100,118121030,7400,7400,7400,7400,0
20250311,134000,118121030,7400,7400,7400,7400,28
20250311,133900,117913830,7400,7400,7400,7400,0
20250311,133800,117913830,7400,7400,7400,7400,0
20250311,133700,117913830,7400,7360,7400,7360,800
20250311,133600,112003480,7350,7350,7350,7350,0
20250311,133500,112003480,7350,7350,7350,7350,0
20250311,133400,112003480,7350,7350,7350,7350,0
20250311,133300,112003480,7350,7350,7350,7350,0
20250311,133200,112003480,7350,7350,7350,7350,0
20250311,133100,112003480,7350,7350,7350,7350,0
20250311,133000,112003480,7350,7350,7350,7350,0
20250311,132900,112003480,7350,7350,7350,7350,0
20250311,132800,112003480,7350,7350,7350,7350,15
20250311,132700,111893230,7350,7350,7350,7350,3
20250311,132600,111871180,7350,7350,7350,7350,2
20250311,132500,111856480,7330,7330,7330,7330,0
20250311,132400,111856480,7330,7330,7330,7330,0
20250311,132300,111856480,7330,7330,7330,7330,97
20250311,132200,111145470,7330,7330,7330,7330,0
20250311,132100,111145470,7330,7330,7330,7330,1
20250311,132000,111138140,7330,7330,7330,7330,0
20250311,131900,111138140,7330,7330,7330,7330,1
20250311,131800,111130810,7320,7320,7320,7320,0
20250311,131700,111130810,7320,7320,7320,7320,0
20250311,131600,111130810,7320,7320,7320,7320,0
20250311,131500,111130810,7320,7330,7330,7320,28
20250311,131400,110925580,7330,7330,7330,7330,0
20250311,131300,110925580,7330,7330,7330,7330,0
20250311,131200,110925580,7330,7330,7330,7330,3
20250311,131100,110903590,7330,7330,7330,7330,0
20250311,131000,110903590,7330,7330,7330,7330,0
20250311,130900,110903590,7330,7330,7330,7330,0
20250311,130800,110903590,7330,7330,7330,7330,0
20250311,130700,110903590,7330,7330,7330,7330,0
20250311,130600,110903590,7330,7320,7330,7300,245
20250311,130500,109112270,7330,7330,7330,7330,0
20250311,130400,109112270,7330,7330,7330,7330,0
20250311,130300,109112270,7330,7330,7330,7330,0
20250311,130200,109112270,7330,7330,7330,7330,0
20250311,130100,109112270,7330,7330,7330,7330,0
20250311,130000,109112270,7330,7330,7330,7330,0
20250311,125900,109112270,7330,7330,7330,7330,0
20250311,125800,109112270,7330,7330,7330,7330,10
20250311,125700,109038970,7320,7320,7320,7320,1
20250311,125600,109031650,7330,7330,7330,7330,0
20250311,125500,109031650,7330,7330,7330,7330,0
20250311,125400,109031650,7330,7330,7330,7330,0
20250311,125300,109031650,7330,7330,7330,7330,0
20250311,125200,109031650,7330,7330,7330,7330,5
20250311,125100,108995000,7330,7320,7330,7320,38
20250311,125000,108716690,7320,7320,7320,7320,0
20250311,124900,108716690,7320,7320,7320,7320,0
20250311,124800,108716690,7320,7320,7320,7320,37
20250311,124700,108445850,7330,7330,7330,7330,5
20250311,124600,108409200,7330,7330,7330,7330,0
20250311,124500,108409200,7330,7330,7330,7330,3
20250311,124400,108387210,7330,7330,7330,7330,12
20250311,124300,108299250,7350,7350,7350,7350,0
20250311,124200,108299250,7350,7350,7350,7350,0
20250311,124100,108299250,7350,7350,7350,7350,0
20250311,124000,108299250,7350,7350,7350,7350,0
20250311,123900,108299250,7350,7350,7350,7350,0
20250311,123800,108299250,7350,7350,7350,7350,0
20250311,123700,108299250,7350,7350,7350,7350,0
20250311,123600,108299250,7350,7350,7350,7350,0
20250311,123500,108299250,7350,7350,7350,7350,1
20250311,123400,108291900,7310,7310,7310,7310,0
20250311,123300,108291900,7310,7310,7310,7310,0
20250311,123200,108291900,7310,7310,7310,7310,0
20250311,123100,108291900,7310,7310,7310,7310,7
20250311,123000,108240730,7310,7310,7310,7310,0
20250311,122900,108240730,7310,7310,7310,7310,0
20250311,122800,108240730,7310,7310,7310,7310,68
20250311,122700,107743650,7310,7310,7310,7310,0
20250311,122600,107743650,7310,7310,7310,7310,0
20250311,122500,107743650,7310,7310,7310,7310,68
20250311,122400,107246570,7310,7310,7310,7310,0
20250311,122300,107246570,7310,7310,7310,7310,68
20250311,122200,106749490,7310,7320,7320,7300,427
20250311,122100,103630150,7310,7310,7310,7310,19
20250311,122000,103491260,7310,7310,7310,7310,0
20250311,121900,103491260,7310,7310,7310,7300,187
20250311,121800,102125780,7300,7310,7310,7300,201
20250311,121700,100658370,7300,7300,7300,7300,40
20250311,121600,100366370,7300,7300,7300,7300,59
20250311,121500,99935670,7310,7310,7310,7310,12
20250311,121400,99847950,7300,7300,7300,7300,0
20250311,121300,99847950,7300,7300,7300,7300,0
20250311,121200,99847950,7300,7300,7300,7300,0
20250311,121100,99847950,7300,7300,7300,7300,25
20250311,121000,99665450,7320,7320,7320,7320,0
20250311,120900,99665450,7320,7320,7320,7320,0
20250311,120800,99665450,7320,7320,7320,7320,0
20250311,120700,99665450,7320,7320,7320,7320,12
20250311,120600,99577610,7310,7300,7310,7300,482
20250311,120500,96058640,7310,7300,7310,7300,73
20250311,120400,95525690,7310,7310,7310,7310,8
20250311,120300,95467210,7310,7310,7310,7310,22
20250311,120200,95306390,7300,7300,7300,7300,89
20250311,120100,94656690,7310,7310,7310,7310,18
20250311,120000,94525110,7320,7320,7320,7320,0
20250311,115900,94525110,7320,7320,7320,7320,0
20250311,115800,94525110,7320,7320,7320,7320,1
20250311,115700,94517790,7310,7310,7310,7310,141
20250311,115600,93487080,7320,7320,7320,7320,1
20250311,115500,93479760,7320,7320,7320,7320,0
20250311,115400,93479760,7320,7310,7320,7310,65
20250311,115300,93004570,7320,7320,7320,7320,0
20250311,115200,93004570,7320,7320,7320,7320,11
20250311,115100,92924050,7310,7310,7310,7310,0
20250311,115000,92924050,7310,7310,7310,7310,0
20250311,114900,92924050,7310,7310,7310,7310,0
20250311,114800,92924050,7310,7310,7310,7310,8
20250311,114700,92865570,7310,7310,7310,7310,0
20250311,114600,92865570,7310,7310,7310,7310,0
20250311,114500,92865570,7310,7310,7310,7310,0
20250311,114400,92865570,7310,7310,7310,7310,0
20250311,114300,92865570,7310,7300,7310,7300,108
20250311,114200,92077090,7310,7320,7320,7310,64
20250311,114100,91609150,7320,7320,7320,7320,10
20250311,114000,91535950,7340,7340,7340,7340,0
20250311,113900,91535950,7340,7340,7340,7340,1
20250311,113800,91528610,7300,7300,7300,7300,251
20250311,113700,89696310,7300,7300,7300,7300,0
20250311,113600,89696310,7300,7310,7330,7300,295
20250311,113500,87540240,7330,7330,7330,7330,0
20250311,113400,87540240,7330,7330,7330,7330,1
20250311,113300,87532910,7320,7320,7320,7320,0
20250311,113200,87532910,7320,7330,7330,7320,188
20250311,113100,86156650,7350,7350,7350,7350,0
20250311,113000,86156650,7350,7350,7350,7350,0
20250311,112900,86156650,7350,7350,7350,7350,0
20250311,112800,86156650,7350,7350,7350,7350,0
20250311,112700,86156650,7350,7350,7350,7350,0
20250311,112600,86156650,7350,7350,7350,7350,64
20250311,112500,85686250,7350,7350,7350,7350,0
20250311,112400,85686250,7350,7350,7350,7350,7
20250311,112300,85634800,7340,7340,7340,7340,10
20250311,112200,85561400,7330,7330,7330,7330,0
20250311,112100,85561400,7330,7330,7330,7330,33
20250311,112000,85319510,7330,7330,7340,7330,40
20250311,111900,85026260,7350,7350,7350,7350,0
20250311,111800,85026260,7350,7350,7350,7350,0
20250311,111700,85026260,7350,7350,7350,7350,23
20250311,111600,84857210,7350,7350,7350,7350,0
20250311,111500,84857210,7350,7350,7350,7350,0
20250311,111400,84857210,7350,7350,7350,7350,65
20250311,111300,84379460,7380,7380,7380,7380,0
20250311,111200,84379460,7380,7380,7380,7380,0
20250311,111100,84379460,7380,7380,7380,7380,0
20250311,111000,84379460,7380,7380,7380,7380,0
20250311,110900,84379460,7380,7380,7380,7380,0
20250311,110800,84379460,7380,7380,7380,7380,0
20250311,110700,84379460,7380,7380,7380,7380,0
20250311,110600,84379460,7380,7380,7380,7380,0
20250311,110500,84379460,7380,7380,7380,7380,0
20250311,110400,84379460,7380,7380,7380,7380,0
20250311,110300,84379460,7380,7380,7380,7380,0
20250311,110200,84379460,7380,7380,7380,7380,16
20250311,110100,84261380,7380,7380,7380,7380,14
20250311,110000,84158060,7380,7380,7380,7380,0
20250311,105900,84158060,7380,7380,7380,7380,0
20250311,105800,84158060,7380,7380,7380,7380,0
20250311,105700,84158060,7380,7380,7380,7380,0
20250311,105600,84158060,7380,7370,7380,7370,3
20250311,105500,84135930,7360,7370,7370,7350,34
20250311,105400,83885810,7380,7380,7380,7380,9
20250311,105300,83819390,7380,7380,7380,7370,11
20250311,105200,83738260,7370,7380,7380,7370,16
20250311,105100,83620210,7370,7370,7370,7370,0
20250311,105000,83620210,7370,7370,7370,7370,12
20250311,104900,83531770,7380,7380,7380,7380,30
20250311,104800,83310370,7380,7380,7380,7380,8
20250311,104700,83251330,7370,7360,7370,7360,56
20250311,104600,82839080,7360,7360,7360,7360,5
20250311,104500,82802280,7360,7350,7360,7350,6
20250311,104400,82758150,7340,7340,7340,7340,0
20250311,104300,82758150,7340,7340,7340,7340,0
20250311,104200,82758150,7340,7340,7340,7340,42
20250311,104100,82449870,7340,7340,7340,7340,1
20250311,104000,82442530,7310,7310,7310,7310,100
20250311,103900,81711530,7340,7340,7340,7340,0
20250311,103800,81711530,7340,7340,7340,7340,0
20250311,103700,81711530,7340,7340,7340,7340,0
20250311,103600,81711530,7340,7340,7340,7340,0
20250311,103500,81711530,7340,7340,7340,7340,0
20250311,103400,81711530,7340,7340,7340,7340,0
20250311,103300,81711530,7340,7340,7340,7340,5
20250311,103200,81674830,7340,7340,7340,7340,0
20250311,103100,81674830,7340,7340,7340,7340,0
20250311,103000,81674830,7340,7340,7340,7340,3
20250311,102900,81652810,7340,7340,7340,7340,0
20250311,102800,81652810,7340,7340,7340,7340,2
20250311,102700,81638130,7340,7340,7340,7340,2
20250311,102600,81623450,7320,7320,7320,7320,29
20250311,102500,81411170,7320,7320,7320,7320,4
20250311,102400,81381890,7320,7320,7320,7320,11
20250311,102300,81301370,7320,7300,7320,7300,27
20250311,102200,81104250,7300,7300,7300,7300,24
20250311,102100,80929050,7300,7300,7300,7300,5
20250311,102000,80892550,7300,7300,7300,7300,1
20250311,101900,80885250,7300,7300,7300,7300,0
20250311,101800,80885250,7300,7300,7300,7300,1
20250311,101700,80877950,7260,7290,7290,7260,4000
20250311,101600,51831550,7300,7300,7300,7300,0
20250311,101500,51831550,7300,7300,7300,7300,21
20250311,101400,51678250,7320,7320,7320,7320,0
20250311,101300,51678250,7320,7320,7320,7320,100
20250311,101200,50946250,7320,7300,7320,7300,101
20250311,101100,50206950,7300,7320,7320,7300,1861
20250311,101000,36603830,7350,7380,7380,7330,505
20250311,100900,32893500,7370,7380,7380,7370,3
20250311,100800,32871370,7380,7380,7380,7380,12
20250311,100700,32782810,7380,7380,7380,7380,0
20250311,100600,32782810,7380,7400,7400,7380,2
20250311,100500,32768030,7400,7400,7400,7400,0
20250311,100400,32768030,7400,7400,7400,7400,0
20250311,100300,32768030,7400,7400,7400,7400,0
20250311,100200,32768030,7400,7390,7400,7390,4
20250311,100100,32738460,7400,7400,7400,7400,0
20250311,100000,32738460,7400,7400,7400,7400,0
20250311,095900,32738460,7400,7400,7400,7400,0
20250311,095800,32738460,7400,7400,7400,7400,0
20250311,095700,32738460,7400,7400,7400,7400,0
20250311,095600,32738460,7400,7400,7400,7400,1
20250311,095500,32731060,7400,7400,7400,7400,15
20250311,095400,32620060,7400,7380,7400,7380,100
20250311,095300,31880310,7390,7390,7390,7390,0
20250311,095200,31880310,7390,7390,7390,7390,5
20250311,095100,31843360,7330,7400,7400,7330,520
20250311,095000,28027610,7400,7400,7400,7380,22
20250311,094900,27865210,7390,7380,7390,7380,244
20250311,094800,26063490,7350,7350,7350,7350,13
20250311,094700,25967940,7380,7380,7380,7380,100
20250311,094600,25229940,7380,7380,7380,7380,0
20250311,094500,25229940,7380,7380,7380,7380,12
20250311,094400,25141380,7380,7380,7380,7380,0
20250311,094300,25141380,7380,7380,7380,7380,9
20250311,094200,25074960,7380,7380,7380,7380,0
20250311,094100,25074960,7380,7380,7380,7380,2
20250311,094000,25060200,7380,7380,7380,7380,1
20250311,093900,25052820,7360,7360,7360,7360,10
20250311,093800,24979220,7360,7340,7360,7320,322
20250311,093700,22620800,7340,7340,7340,7340,0
20250311,093600,22620800,7340,7340,7340,7340,0
20250311,093500,22620800,7340,7340,7340,7340,11
20250311,093400,22540060,7380,7380,7380,7380,0
20250311,093300,22540060,7380,7380,7380,7380,10
20250311,093200,22466260,7380,7380,7380,7380,0
20250311,093100,22466260,7380,7380,7380,7380,5
20250311,093000,22429360,7360,7360,7360,7360,45
20250311,092900,22098160,7360,7360,7360,7360,23
20250311,092800,21928880,7350,7350,7350,7350,27
20250311,092700,21730430,7360,7360,7360,7360,0
20250311,092600,21730430,7360,7360,7360,7360,0
20250311,092500,21730430,7360,7360,7360,7360,0
20250311,092400,21730430,7360,7360,7360,7360,100
20250311,092300,20994430,7370,7370,7370,7370,0
20250311,092200,20994430,7370,7330,7370,7330,61
20250311,092100,20546690,7330,7330,7330,7330,4
20250311,092000,20517370,7340,7340,7340,7340,0
20250311,091900,20517370,7340,7320,7340,7320,136
20250311,091800,19520490,7320,7320,7320,7320,0
20250311,091700,19520490,7320,7300,7320,7300,38
20250311,091600,19243050,7300,7300,7300,7300,14
20250311,091500,19140850,7290,7290,7290,7290,3
20250311,091400,19118980,7290,7290,7290,7290,150
20250311,091300,18025480,7290,7300,7300,7290,26
20250311,091200,17835690,7300,7290,7300,7290,830
20250311,091100,11778010,7290,7290,7290,7290,1
20250311,091000,11770720,7250,7240,7250,7240,221
20250311,090900,10168620,7250,7260,7260,7250,10
20250311,090800,10096070,7300,7300,7300,7300,0
20250311,090700,10096070,7300,7300,7300,7300,83
20250311,090600,9490170,7210,7310,7310,7210,100
20250311,090500,8764920,7340,7340,7340,7340,0
20250311,090400,8764920,7340,7340,7340,7340,0
20250311,090300,8764920,7340,7340,7340,7340,0
20250311,090200,8764920,7340,7330,7340,7320,451
20250311,090100,5459380,7320,7320,7320,7320,101
20250311,090000,4720060,7130,7130,7130,7130,662
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213300 146727370 7390 7390 7390 7390 463
3 20250311 213200 146727370 7390 7390 7390 7390 0
4 20250311 213100 146727370 7390 7390 7390 7390 0
5 20250311 213000 146727370 7390 7390 7390 7390 0
6 20250311 212900 146727370 7390 7390 7390 7390 0
7 20250311 212800 146727370 7390 7390 7390 7390 0
8 20250311 212700 146727370 7390 7390 7390 7390 0
9 20250311 212600 146727370 7390 7390 7390 7390 0
10 20250311 212500 146727370 7390 7390 7390 7390 0
11 20250311 212400 146727370 7390 7390 7390 7390 0
12 20250311 212300 146727370 7390 7390 7390 7390 0
13 20250311 212200 146727370 7390 7390 7390 7390 0
14 20250311 212100 146727370 7390 7390 7390 7390 0
15 20250311 212000 146727370 7390 7390 7390 7390 0
16 20250311 211900 146727370 7390 7390 7390 7390 0
17 20250311 211800 146727370 7390 7390 7390 7390 0
18 20250311 211700 146727370 7390 7390 7390 7390 0
19 20250311 211600 146727370 7390 7390 7390 7390 0
20 20250311 211500 146727370 7390 7390 7390 7390 0
21 20250311 211400 146727370 7390 7390 7390 7390 0
22 20250311 211300 146727370 7390 7390 7390 7390 0
23 20250311 211200 146727370 7390 7390 7390 7390 0
24 20250311 211100 146727370 7390 7390 7390 7390 0
25 20250311 211000 146727370 7390 7390 7390 7390 0
26 20250311 210900 146727370 7390 7390 7390 7390 0
27 20250311 210800 146727370 7390 7390 7390 7390 0
28 20250311 210700 146727370 7390 7390 7390 7390 0
29 20250311 210600 146727370 7390 7390 7390 7390 0
30 20250311 210500 146727370 7390 7390 7390 7390 0
31 20250311 210400 146727370 7390 7390 7390 7390 0
32 20250311 210300 146727370 7390 7390 7390 7390 463
33 20250311 210200 146727370 7390 7390 7390 7390 0
34 20250311 210100 146727370 7390 7390 7390 7390 0
35 20250311 210000 146727370 7390 7390 7390 7390 0
36 20250311 205900 146727370 7390 7390 7390 7390 0
37 20250311 205800 146727370 7390 7390 7390 7390 0
38 20250311 205700 146727370 7390 7390 7390 7390 0
39 20250311 205600 146727370 7390 7390 7390 7390 0
40 20250311 205500 146727370 7390 7390 7390 7390 0
41 20250311 205400 146727370 7390 7390 7390 7390 0
42 20250311 205300 146727370 7390 7390 7390 7390 0
43 20250311 205200 146727370 7390 7390 7390 7390 0
44 20250311 205100 146727370 7390 7390 7390 7390 0
45 20250311 205000 146727370 7390 7390 7390 7390 0
46 20250311 204900 146727370 7390 7390 7390 7390 0
47 20250311 204800 146727370 7390 7390 7390 7390 0
48 20250311 204700 146727370 7390 7390 7390 7390 0
49 20250311 204600 146727370 7390 7390 7390 7390 0
50 20250311 204500 146727370 7390 7390 7390 7390 0
51 20250311 204400 146727370 7390 7390 7390 7390 0
52 20250311 204300 146727370 7390 7390 7390 7390 0
53 20250311 204200 146727370 7390 7390 7390 7390 0
54 20250311 204100 146727370 7390 7390 7390 7390 0
55 20250311 204000 146727370 7390 7390 7390 7390 0
56 20250311 203900 146727370 7390 7390 7390 7390 0
57 20250311 203800 146727370 7390 7390 7390 7390 0
58 20250311 203700 146727370 7390 7390 7390 7390 0
59 20250311 203600 146727370 7390 7390 7390 7390 0
60 20250311 203500 146727370 7390 7390 7390 7390 0
61 20250311 203400 146727370 7390 7390 7390 7390 0
62 20250311 203300 146727370 7390 7390 7390 7390 463
63 20250311 203200 146727370 7390 7390 7390 7390 0
64 20250311 203100 146727370 7390 7390 7390 7390 0
65 20250311 203000 146727370 7390 7390 7390 7390 0
66 20250311 202900 146727370 7390 7390 7390 7390 0
67 20250311 202800 146727370 7390 7390 7390 7390 0
68 20250311 202700 146727370 7390 7390 7390 7390 0
69 20250311 202600 146727370 7390 7390 7390 7390 0
70 20250311 202500 146727370 7390 7390 7390 7390 0
71 20250311 202400 146727370 7390 7390 7390 7390 0
72 20250311 202300 146727370 7390 7390 7390 7390 0
73 20250311 202200 146727370 7390 7390 7390 7390 0
74 20250311 202100 146727370 7390 7390 7390 7390 0
75 20250311 202000 146727370 7390 7390 7390 7390 0
76 20250311 201900 146727370 7390 7390 7390 7390 0
77 20250311 201800 146727370 7390 7390 7390 7390 0
78 20250311 201700 146727370 7390 7390 7390 7390 0
79 20250311 201600 146727370 7390 7390 7390 7390 0
80 20250311 201500 146727370 7390 7390 7390 7390 0
81 20250311 201400 146727370 7390 7390 7390 7390 0
82 20250311 201300 146727370 7390 7390 7390 7390 0
83 20250311 201200 146727370 7390 7390 7390 7390 0
84 20250311 201100 146727370 7390 7390 7390 7390 0
85 20250311 201000 146727370 7390 7390 7390 7390 0
86 20250311 200900 146727370 7390 7390 7390 7390 0
87 20250311 200800 146727370 7390 7390 7390 7390 0
88 20250311 200700 146727370 7390 7390 7390 7390 0
89 20250311 200600 146727370 7390 7390 7390 7390 0
90 20250311 200500 146727370 7390 7390 7390 7390 0
91 20250311 200400 146727370 7390 7390 7390 7390 0
92 20250311 200300 146727370 7390 7390 7390 7390 463
93 20250311 200200 146727370 7390 7390 7390 7390 0
94 20250311 200100 146727370 7390 7390 7390 7390 0
95 20250311 200000 146727370 7390 7390 7390 7390 0
96 20250311 195900 146727370 7390 7390 7390 7390 0
97 20250311 195800 146727370 7390 7390 7390 7390 0
98 20250311 195700 146727370 7390 7390 7390 7390 0
99 20250311 195600 146727370 7390 7390 7390 7390 0
100 20250311 195500 146727370 7390 7390 7390 7390 0
101 20250311 195400 146727370 7390 7390 7390 7390 0
102 20250311 195300 146727370 7390 7390 7390 7390 0
103 20250311 195200 146727370 7390 7390 7390 7390 0
104 20250311 195100 146727370 7390 7390 7390 7390 0
105 20250311 195000 146727370 7390 7390 7390 7390 0
106 20250311 194900 146727370 7390 7390 7390 7390 0
107 20250311 194800 146727370 7390 7390 7390 7390 0
108 20250311 194700 146727370 7390 7390 7390 7390 0
109 20250311 194600 146727370 7390 7390 7390 7390 0
110 20250311 194500 146727370 7390 7390 7390 7390 0
111 20250311 194400 146727370 7390 7390 7390 7390 0
112 20250311 194300 146727370 7390 7390 7390 7390 0
113 20250311 194200 146727370 7390 7390 7390 7390 0
114 20250311 194100 146727370 7390 7390 7390 7390 0
115 20250311 194000 146727370 7390 7390 7390 7390 0
116 20250311 193900 146727370 7390 7390 7390 7390 0
117 20250311 193800 146727370 7390 7390 7390 7390 0
118 20250311 193700 146727370 7390 7390 7390 7390 0
119 20250311 193600 146727370 7390 7390 7390 7390 0
120 20250311 193500 146727370 7390 7390 7390 7390 0
121 20250311 193400 146727370 7390 7390 7390 7390 0
122 20250311 193300 146727370 7390 7390 7390 7390 463
123 20250311 193200 146727370 7390 7390 7390 7390 0
124 20250311 193100 146727370 7390 7390 7390 7390 0
125 20250311 193000 146727370 7390 7390 7390 7390 0
126 20250311 192900 146727370 7390 7390 7390 7390 0
127 20250311 192800 146727370 7390 7390 7390 7390 0
128 20250311 192700 146727370 7390 7390 7390 7390 0
129 20250311 192600 146727370 7390 7390 7390 7390 0
130 20250311 192500 146727370 7390 7390 7390 7390 0
131 20250311 192400 146727370 7390 7390 7390 7390 0
132 20250311 192300 146727370 7390 7390 7390 7390 0
133 20250311 192200 146727370 7390 7390 7390 7390 0
134 20250311 192100 146727370 7390 7390 7390 7390 0
135 20250311 192000 146727370 7390 7390 7390 7390 0
136 20250311 191900 146727370 7390 7390 7390 7390 0
137 20250311 191800 146727370 7390 7390 7390 7390 0
138 20250311 191700 146727370 7390 7390 7390 7390 0
139 20250311 191600 146727370 7390 7390 7390 7390 0
140 20250311 191500 146727370 7390 7390 7390 7390 0
141 20250311 191400 146727370 7390 7390 7390 7390 0
142 20250311 191300 146727370 7390 7390 7390 7390 0
143 20250311 191200 146727370 7390 7390 7390 7390 0
144 20250311 191100 146727370 7390 7390 7390 7390 0
145 20250311 191000 146727370 7390 7390 7390 7390 0
146 20250311 190900 146727370 7390 7390 7390 7390 0
147 20250311 190800 146727370 7390 7390 7390 7390 0
148 20250311 190700 146727370 7390 7390 7390 7390 0
149 20250311 190600 146727370 7390 7390 7390 7390 0
150 20250311 190500 146727370 7390 7390 7390 7390 0
151 20250311 190400 146727370 7390 7390 7390 7390 0
152 20250311 190300 146727370 7390 7390 7390 7390 463
153 20250311 190200 146727370 7390 7390 7390 7390 0
154 20250311 190100 146727370 7390 7390 7390 7390 0
155 20250311 190000 146727370 7390 7390 7390 7390 0
156 20250311 185900 146727370 7390 7390 7390 7390 0
157 20250311 185800 146727370 7390 7390 7390 7390 0
158 20250311 185700 146727370 7390 7390 7390 7390 0
159 20250311 185600 146727370 7390 7390 7390 7390 0
160 20250311 185500 146727370 7390 7390 7390 7390 0
161 20250311 185400 146727370 7390 7390 7390 7390 0
162 20250311 185300 146727370 7390 7390 7390 7390 0
163 20250311 185200 146727370 7390 7390 7390 7390 0
164 20250311 185100 146727370 7390 7390 7390 7390 0
165 20250311 185000 146727370 7390 7390 7390 7390 0
166 20250311 184900 146727370 7390 7390 7390 7390 0
167 20250311 184800 146727370 7390 7390 7390 7390 0
168 20250311 184700 146727370 7390 7390 7390 7390 0
169 20250311 184600 146727370 7390 7390 7390 7390 0
170 20250311 184500 146727370 7390 7390 7390 7390 0
171 20250311 184400 146727370 7390 7390 7390 7390 0
172 20250311 184300 146727370 7390 7390 7390 7390 0
173 20250311 184200 146727370 7390 7390 7390 7390 0
174 20250311 184100 146727370 7390 7390 7390 7390 0
175 20250311 184000 146727370 7390 7390 7390 7390 0
176 20250311 183900 146727370 7390 7390 7390 7390 0
177 20250311 183800 146727370 7390 7390 7390 7390 0
178 20250311 183700 146727370 7390 7390 7390 7390 0
179 20250311 183600 146727370 7390 7390 7390 7390 0
180 20250311 183500 146727370 7390 7390 7390 7390 0
181 20250311 183400 146727370 7390 7390 7390 7390 0
182 20250311 183300 146727370 7390 7390 7390 7390 463
183 20250311 183200 146727370 7390 7390 7390 7390 0
184 20250311 183100 146727370 7390 7390 7390 7390 0
185 20250311 183000 146727370 7390 7390 7390 7390 0
186 20250311 182900 146727370 7390 7390 7390 7390 0
187 20250311 182800 146727370 7390 7390 7390 7390 0
188 20250311 182700 146727370 7390 7390 7390 7390 0
189 20250311 182600 146727370 7390 7390 7390 7390 0
190 20250311 182500 146727370 7390 7390 7390 7390 0
191 20250311 182400 146727370 7390 7390 7390 7390 0
192 20250311 182300 146727370 7390 7390 7390 7390 0
193 20250311 182200 146727370 7390 7390 7390 7390 0
194 20250311 182100 146727370 7390 7390 7390 7390 0
195 20250311 182000 146727370 7390 7390 7390 7390 0
196 20250311 181900 146727370 7390 7390 7390 7390 0
197 20250311 181800 146727370 7390 7390 7390 7390 0
198 20250311 181700 146727370 7390 7390 7390 7390 0
199 20250311 181600 146727370 7390 7390 7390 7390 0
200 20250311 181500 146727370 7390 7390 7390 7390 0
201 20250311 181400 146727370 7390 7390 7390 7390 0
202 20250311 181300 146727370 7390 7390 7390 7390 0
203 20250311 181200 146727370 7390 7390 7390 7390 0
204 20250311 181100 146727370 7390 7390 7390 7390 0
205 20250311 181000 146727370 7390 7390 7390 7390 0
206 20250311 180900 146727370 7390 7390 7390 7390 0
207 20250311 180800 146727370 7390 7390 7390 7390 0
208 20250311 180700 146727370 7390 7390 7390 7390 0
209 20250311 180600 146727370 7390 7390 7390 7390 0
210 20250311 180500 146727370 7390 7390 7390 7390 0
211 20250311 180400 146727370 7390 7390 7390 7390 0
212 20250311 180300 146727370 7390 7390 7390 7390 463
213 20250311 180200 146727370 7390 7390 7390 7390 0
214 20250311 180100 146727370 7390 7390 7390 7390 0
215 20250311 180000 146727370 7390 7390 7390 7390 0
216 20250311 175900 146727370 7390 7390 7390 7390 0
217 20250311 175800 146727370 7390 7390 7390 7390 0
218 20250311 175700 146727370 7390 7390 7390 7390 0
219 20250311 175600 146727370 7390 7390 7390 7390 0
220 20250311 175500 146727370 7390 7390 7390 7390 0
221 20250311 175400 146727370 7390 7390 7390 7390 0
222 20250311 175300 146727370 7390 7390 7390 7390 0
223 20250311 175200 146727370 7390 7390 7390 7390 0
224 20250311 175100 146727370 7390 7390 7390 7390 0
225 20250311 175000 146727370 7390 7390 7390 7390 0
226 20250311 174900 146727370 7390 7390 7390 7390 0
227 20250311 174800 146727370 7390 7390 7390 7390 0
228 20250311 174700 146727370 7390 7390 7390 7390 0
229 20250311 174600 146727370 7390 7390 7390 7390 0
230 20250311 174500 146727370 7390 7390 7390 7390 0
231 20250311 174400 146727370 7390 7390 7390 7390 0
232 20250311 174300 146727370 7390 7390 7390 7390 0
233 20250311 174200 146727370 7390 7390 7390 7390 0
234 20250311 174100 146727370 7390 7390 7390 7390 0
235 20250311 174000 146727370 7390 7390 7390 7390 0
236 20250311 173900 146727370 7390 7390 7390 7390 0
237 20250311 173800 146727370 7390 7390 7390 7390 0
238 20250311 173700 146727370 7390 7390 7390 7390 0
239 20250311 173600 146727370 7390 7390 7390 7390 0
240 20250311 173500 146727370 7390 7390 7390 7390 0
241 20250311 173400 146727370 7390 7390 7390 7390 0
242 20250311 173300 146727370 7390 7390 7390 7390 463
243 20250311 173200 146727370 7390 7390 7390 7390 0
244 20250311 173100 146727370 7390 7390 7390 7390 0
245 20250311 173000 146727370 7390 7390 7390 7390 0
246 20250311 172900 146727370 7390 7390 7390 7390 0
247 20250311 172800 146727370 7390 7390 7390 7390 0
248 20250311 172700 146727370 7390 7390 7390 7390 0
249 20250311 172600 146727370 7390 7390 7390 7390 0
250 20250311 172500 146727370 7390 7390 7390 7390 0
251 20250311 172400 146727370 7390 7390 7390 7390 0
252 20250311 172300 146727370 7390 7390 7390 7390 0
253 20250311 172200 146727370 7390 7390 7390 7390 0
254 20250311 172100 146727370 7390 7390 7390 7390 0
255 20250311 172000 146727370 7390 7390 7390 7390 0
256 20250311 171900 146727370 7390 7390 7390 7390 0
257 20250311 171800 146727370 7390 7390 7390 7390 0
258 20250311 171700 146727370 7390 7390 7390 7390 0
259 20250311 171600 146727370 7390 7390 7390 7390 0
260 20250311 171500 146727370 7390 7390 7390 7390 0
261 20250311 171400 146727370 7390 7390 7390 7390 0
262 20250311 171300 146727370 7390 7390 7390 7390 0
263 20250311 171200 146727370 7390 7390 7390 7390 0
264 20250311 171100 146727370 7390 7390 7390 7390 0
265 20250311 171000 146727370 7390 7390 7390 7390 0
266 20250311 170900 146727370 7390 7390 7390 7390 0
267 20250311 170800 146727370 7390 7390 7390 7390 0
268 20250311 170700 146727370 7390 7390 7390 7390 0
269 20250311 170600 146727370 7390 7390 7390 7390 0
270 20250311 170500 146727370 7390 7390 7390 7390 0
271 20250311 170400 146727370 7390 7390 7390 7390 0
272 20250311 170300 146727370 7390 7390 7390 7390 463
273 20250311 170200 146727370 7390 7390 7390 7390 0
274 20250311 170100 146727370 7390 7390 7390 7390 0
275 20250311 170000 146727370 7390 7390 7390 7390 0
276 20250311 165900 146727370 7390 7390 7390 7390 0
277 20250311 165800 146727370 7390 7390 7390 7390 0
278 20250311 165700 146727370 7390 7390 7390 7390 0
279 20250311 165600 146727370 7390 7390 7390 7390 0
280 20250311 165500 146727370 7390 7390 7390 7390 0
281 20250311 165400 146727370 7390 7390 7390 7390 0
282 20250311 165300 146727370 7390 7390 7390 7390 0
283 20250311 165200 146727370 7390 7390 7390 7390 0
284 20250311 165100 146727370 7390 7390 7390 7390 0
285 20250311 165000 146727370 7390 7390 7390 7390 0
286 20250311 164900 146727370 7390 7390 7390 7390 0
287 20250311 164800 146727370 7390 7390 7390 7390 0
288 20250311 164700 146727370 7390 7390 7390 7390 0
289 20250311 164600 146727370 7390 7390 7390 7390 0
290 20250311 164500 146727370 7390 7390 7390 7390 0
291 20250311 164400 146727370 7390 7390 7390 7390 0
292 20250311 164300 146727370 7390 7390 7390 7390 0
293 20250311 164200 146727370 7390 7390 7390 7390 0
294 20250311 164100 146727370 7390 7390 7390 7390 0
295 20250311 164000 146727370 7390 7390 7390 7390 0
296 20250311 163900 146727370 7390 7390 7390 7390 0
297 20250311 163800 146727370 7390 7390 7390 7390 0
298 20250311 163700 146727370 7390 7390 7390 7390 0
299 20250311 163600 146727370 7390 7390 7390 7390 0
300 20250311 163500 146727370 7390 7390 7390 7390 0
301 20250311 163400 146727370 7390 7390 7390 7390 0
302 20250311 163300 146727370 7390 7390 7390 7390 463
303 20250311 163200 146727370 7390 7390 7390 7390 0
304 20250311 163100 146727370 7390 7390 7390 7390 0
305 20250311 163000 146727370 7390 7390 7390 7390 0
306 20250311 162900 146727370 7390 7390 7390 7390 0
307 20250311 162800 146727370 7390 7390 7390 7390 0
308 20250311 162700 146727370 7390 7390 7390 7390 0
309 20250311 162600 146727370 7390 7390 7390 7390 0
310 20250311 162500 146727370 7390 7390 7390 7390 0
311 20250311 162400 146727370 7390 7390 7390 7390 0
312 20250311 162300 146727370 7390 7390 7390 7390 0
313 20250311 162200 146727370 7390 7390 7390 7390 0
314 20250311 162100 146727370 7390 7390 7390 7390 0
315 20250311 162000 146727370 7390 7390 7390 7390 0
316 20250311 161900 146727370 7390 7390 7390 7390 0
317 20250311 161800 146727370 7390 7390 7390 7390 0
318 20250311 161700 146727370 7390 7390 7390 7390 0
319 20250311 161600 146727370 7390 7390 7390 7390 0
320 20250311 161500 146727370 7390 7390 7390 7390 0
321 20250311 161400 146727370 7390 7390 7390 7390 0
322 20250311 161300 146727370 7390 7390 7390 7390 0
323 20250311 161200 146727370 7390 7390 7390 7390 0
324 20250311 161100 146727370 7390 7390 7390 7390 0
325 20250311 161000 146727370 7390 7390 7390 7390 0
326 20250311 160900 146727370 7390 7390 7390 7390 0
327 20250311 160800 146727370 7390 7390 7390 7390 0
328 20250311 160700 146727370 7390 7390 7390 7390 0
329 20250311 160600 146727370 7390 7390 7390 7390 0
330 20250311 160500 146727370 7390 7390 7390 7390 0
331 20250311 160400 146727370 7390 7390 7390 7390 0
332 20250311 160300 146727370 7390 7390 7390 7390 463
333 20250311 160200 146727370 7390 7390 7390 7390 0
334 20250311 160100 146727370 7390 7390 7390 7390 0
335 20250311 160000 146727370 7390 7390 7390 7390 0
336 20250311 155900 146727370 7390 7390 7390 7390 0
337 20250311 155800 146727370 7390 7390 7390 7390 0
338 20250311 155700 146727370 7390 7390 7390 7390 0
339 20250311 155600 146727370 7390 7390 7390 7390 0
340 20250311 155500 146727370 7390 7390 7390 7390 0
341 20250311 155400 146727370 7390 7390 7390 7390 0
342 20250311 155300 146727370 7390 7390 7390 7390 0
343 20250311 155200 146727370 7390 7390 7390 7390 0
344 20250311 155100 146727370 7390 7390 7390 7390 0
345 20250311 155000 146727370 7390 7390 7390 7390 0
346 20250311 154900 146727370 7390 7390 7390 7390 0
347 20250311 154800 146727370 7390 7390 7390 7390 0
348 20250311 154700 146727370 7390 7390 7390 7390 0
349 20250311 154600 146727370 7390 7390 7390 7390 0
350 20250311 154500 146727370 7390 7390 7390 7390 0
351 20250311 154400 146727370 7390 7390 7390 7390 0
352 20250311 154300 146727370 7390 7390 7390 7390 0
353 20250311 154200 146727370 7390 7390 7390 7390 0
354 20250311 154100 146727370 7390 7390 7390 7390 0
355 20250311 154000 146727370 7390 7390 7390 7390 0
356 20250311 153900 146727370 7390 7390 7390 7390 0
357 20250311 153800 146727370 7390 7390 7390 7390 0
358 20250311 153700 146727370 7390 7390 7390 7390 0
359 20250311 153600 146727370 7390 7390 7390 7390 0
360 20250311 153500 146727370 7390 7390 7390 7390 0
361 20250311 153400 146727370 7390 7390 7390 7390 0
362 20250311 153300 146727370 7390 7390 7390 7390 463
363 20250311 153200 146727370 7390 7390 7390 7390 0
364 20250311 153100 146727370 7390 7390 7390 7390 0
365 20250311 153000 146727370 7390 7390 7390 7390 463
366 20250311 152900 143305800 7370 7370 7370 7370 0
367 20250311 152800 143305800 7370 7370 7370 7370 0
368 20250311 152700 143305800 7370 7370 7370 7370 0
369 20250311 152600 143305800 7370 7370 7370 7370 0
370 20250311 152500 143305800 7370 7370 7370 7370 0
371 20250311 152400 143305800 7370 7370 7370 7370 0
372 20250311 152300 143305800 7370 7370 7370 7370 0
373 20250311 152200 143305800 7370 7370 7370 7370 0
374 20250311 152100 143305800 7370 7370 7370 7370 0
375 20250311 152000 143305800 7370 7370 7370 7370 0
376 20250311 151900 143305800 7370 7370 7370 7360 22
377 20250311 151800 143143670 7360 7360 7360 7360 1
378 20250311 151700 143136310 7370 7370 7370 7370 4
379 20250311 151600 143106830 7370 7370 7370 7370 10
380 20250311 151500 143033130 7370 7370 7370 7370 0
381 20250311 151400 143033130 7370 7370 7370 7370 1
382 20250311 151300 143025760 7390 7390 7390 7390 0
383 20250311 151200 143025760 7390 7390 7390 7390 0
384 20250311 151100 143025760 7390 7370 7390 7370 8
385 20250311 151000 142966660 7390 7390 7390 7390 0
386 20250311 150900 142966660 7390 7390 7390 7390 0
387 20250311 150800 142966660 7390 7390 7390 7390 1
388 20250311 150700 142959270 7400 7400 7400 7400 0
389 20250311 150600 142959270 7400 7400 7400 7400 0
390 20250311 150500 142959270 7400 7400 7400 7400 0
391 20250311 150400 142959270 7400 7400 7400 7400 0
392 20250311 150300 142959270 7400 7400 7400 7400 0
393 20250311 150200 142959270 7400 7400 7400 7400 0
394 20250311 150100 142959270 7400 7360 7400 7360 500
395 20250311 150000 139271580 7360 7360 7360 7360 1
396 20250311 145900 139264220 7320 7320 7320 7320 0
397 20250311 145800 139264220 7320 7320 7320 7320 0
398 20250311 145700 139264220 7320 7320 7320 7320 13
399 20250311 145600 139169060 7320 7320 7320 7320 0
400 20250311 145500 139169060 7320 7340 7340 7310 305
401 20250311 145400 136935440 7340 7340 7340 7340 0
402 20250311 145300 136935440 7340 7340 7340 7340 0
403 20250311 145200 136935440 7340 7340 7340 7340 0
404 20250311 145100 136935440 7340 7340 7340 7340 1
405 20250311 145000 136928100 7340 7340 7340 7340 0
406 20250311 144900 136928100 7340 7340 7340 7340 0
407 20250311 144800 136928100 7340 7340 7340 7340 100
408 20250311 144700 136194100 7350 7350 7350 7350 310
409 20250311 144600 133915600 7370 7370 7370 7370 0
410 20250311 144500 133915600 7370 7370 7370 7370 0
411 20250311 144400 133915600 7370 7370 7370 7370 0
412 20250311 144300 133915600 7370 7370 7370 7370 1
413 20250311 144200 133908230 7370 7370 7370 7370 0
414 20250311 144100 133908230 7370 7370 7370 7370 0
415 20250311 144000 133908230 7370 7370 7370 7370 0
416 20250311 143900 133908230 7370 7370 7370 7370 10
417 20250311 143800 133834530 7370 7370 7370 7360 1067
418 20250311 143700 125970890 7370 7370 7370 7370 30
419 20250311 143600 125749790 7370 7370 7370 7370 10
420 20250311 143500 125676090 7390 7390 7390 7390 0
421 20250311 143400 125676090 7390 7390 7390 7390 0
422 20250311 143300 125676090 7390 7390 7390 7390 0
423 20250311 143200 125676090 7390 7390 7390 7390 0
424 20250311 143100 125676090 7390 7390 7390 7390 0
425 20250311 143000 125676090 7390 7370 7390 7370 4
426 20250311 142900 125646590 7400 7400 7400 7400 0
427 20250311 142800 125646590 7400 7400 7400 7400 0
428 20250311 142700 125646590 7400 7400 7400 7400 0
429 20250311 142600 125646590 7400 7400 7400 7400 0
430 20250311 142500 125646590 7400 7400 7400 7400 0
431 20250311 142400 125646590 7400 7400 7400 7400 27
432 20250311 142300 125446790 7370 7370 7370 7370 45
433 20250311 142200 125115140 7390 7390 7390 7390 0
434 20250311 142100 125115140 7390 7390 7390 7390 0
435 20250311 142000 125115140 7390 7390 7390 7390 0
436 20250311 141900 125115140 7390 7390 7390 7390 0
437 20250311 141800 125115140 7390 7390 7390 7390 0
438 20250311 141700 125115140 7390 7390 7390 7390 0
439 20250311 141600 125115140 7390 7390 7390 7390 0
440 20250311 141500 125115140 7390 7390 7390 7390 30
441 20250311 141400 124893440 7390 7390 7390 7390 15
442 20250311 141300 124782590 7400 7400 7400 7400 11
443 20250311 141200 124701190 7380 7380 7380 7380 0
444 20250311 141100 124701190 7380 7380 7380 7380 0
445 20250311 141000 124701190 7380 7380 7380 7380 39
446 20250311 140900 124413370 7380 7390 7390 7380 84
447 20250311 140800 123793410 7390 7390 7390 7390 0
448 20250311 140700 123793410 7390 7390 7390 7390 0
449 20250311 140600 123793410 7390 7390 7390 7390 1
450 20250311 140500 123786020 7400 7400 7400 7400 0
451 20250311 140400 123786020 7400 7400 7400 7400 0
452 20250311 140300 123786020 7400 7400 7400 7400 445
453 20250311 140200 120493020 7390 7390 7390 7390 302
454 20250311 140100 118261240 7390 7390 7390 7390 0
455 20250311 140000 118261240 7390 7390 7390 7390 0
456 20250311 135900 118261240 7390 7390 7390 7390 0
457 20250311 135800 118261240 7390 7390 7390 7390 0
458 20250311 135700 118261240 7390 7390 7390 7390 3
459 20250311 135600 118239070 7390 7390 7390 7390 5
460 20250311 135500 118202120 7390 7390 7390 7390 1
461 20250311 135400 118194730 7350 7350 7350 7350 0
462 20250311 135300 118194730 7350 7350 7350 7350 0
463 20250311 135200 118194730 7350 7350 7350 7350 0
464 20250311 135100 118194730 7350 7350 7350 7350 0
465 20250311 135000 118194730 7350 7350 7350 7350 0
466 20250311 134900 118194730 7350 7350 7350 7350 5
467 20250311 134800 118157980 7390 7390 7390 7390 5
468 20250311 134700 118121030 7400 7400 7400 7400 0
469 20250311 134600 118121030 7400 7400 7400 7400 0
470 20250311 134500 118121030 7400 7400 7400 7400 0
471 20250311 134400 118121030 7400 7400 7400 7400 0
472 20250311 134300 118121030 7400 7400 7400 7400 0
473 20250311 134200 118121030 7400 7400 7400 7400 0
474 20250311 134100 118121030 7400 7400 7400 7400 0
475 20250311 134000 118121030 7400 7400 7400 7400 28
476 20250311 133900 117913830 7400 7400 7400 7400 0
477 20250311 133800 117913830 7400 7400 7400 7400 0
478 20250311 133700 117913830 7400 7360 7400 7360 800
479 20250311 133600 112003480 7350 7350 7350 7350 0
480 20250311 133500 112003480 7350 7350 7350 7350 0
481 20250311 133400 112003480 7350 7350 7350 7350 0
482 20250311 133300 112003480 7350 7350 7350 7350 0
483 20250311 133200 112003480 7350 7350 7350 7350 0
484 20250311 133100 112003480 7350 7350 7350 7350 0
485 20250311 133000 112003480 7350 7350 7350 7350 0
486 20250311 132900 112003480 7350 7350 7350 7350 0
487 20250311 132800 112003480 7350 7350 7350 7350 15
488 20250311 132700 111893230 7350 7350 7350 7350 3
489 20250311 132600 111871180 7350 7350 7350 7350 2
490 20250311 132500 111856480 7330 7330 7330 7330 0
491 20250311 132400 111856480 7330 7330 7330 7330 0
492 20250311 132300 111856480 7330 7330 7330 7330 97
493 20250311 132200 111145470 7330 7330 7330 7330 0
494 20250311 132100 111145470 7330 7330 7330 7330 1
495 20250311 132000 111138140 7330 7330 7330 7330 0
496 20250311 131900 111138140 7330 7330 7330 7330 1
497 20250311 131800 111130810 7320 7320 7320 7320 0
498 20250311 131700 111130810 7320 7320 7320 7320 0
499 20250311 131600 111130810 7320 7320 7320 7320 0
500 20250311 131500 111130810 7320 7330 7330 7320 28
501 20250311 131400 110925580 7330 7330 7330 7330 0
502 20250311 131300 110925580 7330 7330 7330 7330 0
503 20250311 131200 110925580 7330 7330 7330 7330 3
504 20250311 131100 110903590 7330 7330 7330 7330 0
505 20250311 131000 110903590 7330 7330 7330 7330 0
506 20250311 130900 110903590 7330 7330 7330 7330 0
507 20250311 130800 110903590 7330 7330 7330 7330 0
508 20250311 130700 110903590 7330 7330 7330 7330 0
509 20250311 130600 110903590 7330 7320 7330 7300 245
510 20250311 130500 109112270 7330 7330 7330 7330 0
511 20250311 130400 109112270 7330 7330 7330 7330 0
512 20250311 130300 109112270 7330 7330 7330 7330 0
513 20250311 130200 109112270 7330 7330 7330 7330 0
514 20250311 130100 109112270 7330 7330 7330 7330 0
515 20250311 130000 109112270 7330 7330 7330 7330 0
516 20250311 125900 109112270 7330 7330 7330 7330 0
517 20250311 125800 109112270 7330 7330 7330 7330 10
518 20250311 125700 109038970 7320 7320 7320 7320 1
519 20250311 125600 109031650 7330 7330 7330 7330 0
520 20250311 125500 109031650 7330 7330 7330 7330 0
521 20250311 125400 109031650 7330 7330 7330 7330 0
522 20250311 125300 109031650 7330 7330 7330 7330 0
523 20250311 125200 109031650 7330 7330 7330 7330 5
524 20250311 125100 108995000 7330 7320 7330 7320 38
525 20250311 125000 108716690 7320 7320 7320 7320 0
526 20250311 124900 108716690 7320 7320 7320 7320 0
527 20250311 124800 108716690 7320 7320 7320 7320 37
528 20250311 124700 108445850 7330 7330 7330 7330 5
529 20250311 124600 108409200 7330 7330 7330 7330 0
530 20250311 124500 108409200 7330 7330 7330 7330 3
531 20250311 124400 108387210 7330 7330 7330 7330 12
532 20250311 124300 108299250 7350 7350 7350 7350 0
533 20250311 124200 108299250 7350 7350 7350 7350 0
534 20250311 124100 108299250 7350 7350 7350 7350 0
535 20250311 124000 108299250 7350 7350 7350 7350 0
536 20250311 123900 108299250 7350 7350 7350 7350 0
537 20250311 123800 108299250 7350 7350 7350 7350 0
538 20250311 123700 108299250 7350 7350 7350 7350 0
539 20250311 123600 108299250 7350 7350 7350 7350 0
540 20250311 123500 108299250 7350 7350 7350 7350 1
541 20250311 123400 108291900 7310 7310 7310 7310 0
542 20250311 123300 108291900 7310 7310 7310 7310 0
543 20250311 123200 108291900 7310 7310 7310 7310 0
544 20250311 123100 108291900 7310 7310 7310 7310 7
545 20250311 123000 108240730 7310 7310 7310 7310 0
546 20250311 122900 108240730 7310 7310 7310 7310 0
547 20250311 122800 108240730 7310 7310 7310 7310 68
548 20250311 122700 107743650 7310 7310 7310 7310 0
549 20250311 122600 107743650 7310 7310 7310 7310 0
550 20250311 122500 107743650 7310 7310 7310 7310 68
551 20250311 122400 107246570 7310 7310 7310 7310 0
552 20250311 122300 107246570 7310 7310 7310 7310 68
553 20250311 122200 106749490 7310 7320 7320 7300 427
554 20250311 122100 103630150 7310 7310 7310 7310 19
555 20250311 122000 103491260 7310 7310 7310 7310 0
556 20250311 121900 103491260 7310 7310 7310 7300 187
557 20250311 121800 102125780 7300 7310 7310 7300 201
558 20250311 121700 100658370 7300 7300 7300 7300 40
559 20250311 121600 100366370 7300 7300 7300 7300 59
560 20250311 121500 99935670 7310 7310 7310 7310 12
561 20250311 121400 99847950 7300 7300 7300 7300 0
562 20250311 121300 99847950 7300 7300 7300 7300 0
563 20250311 121200 99847950 7300 7300 7300 7300 0
564 20250311 121100 99847950 7300 7300 7300 7300 25
565 20250311 121000 99665450 7320 7320 7320 7320 0
566 20250311 120900 99665450 7320 7320 7320 7320 0
567 20250311 120800 99665450 7320 7320 7320 7320 0
568 20250311 120700 99665450 7320 7320 7320 7320 12
569 20250311 120600 99577610 7310 7300 7310 7300 482
570 20250311 120500 96058640 7310 7300 7310 7300 73
571 20250311 120400 95525690 7310 7310 7310 7310 8
572 20250311 120300 95467210 7310 7310 7310 7310 22
573 20250311 120200 95306390 7300 7300 7300 7300 89
574 20250311 120100 94656690 7310 7310 7310 7310 18
575 20250311 120000 94525110 7320 7320 7320 7320 0
576 20250311 115900 94525110 7320 7320 7320 7320 0
577 20250311 115800 94525110 7320 7320 7320 7320 1
578 20250311 115700 94517790 7310 7310 7310 7310 141
579 20250311 115600 93487080 7320 7320 7320 7320 1
580 20250311 115500 93479760 7320 7320 7320 7320 0
581 20250311 115400 93479760 7320 7310 7320 7310 65
582 20250311 115300 93004570 7320 7320 7320 7320 0
583 20250311 115200 93004570 7320 7320 7320 7320 11
584 20250311 115100 92924050 7310 7310 7310 7310 0
585 20250311 115000 92924050 7310 7310 7310 7310 0
586 20250311 114900 92924050 7310 7310 7310 7310 0
587 20250311 114800 92924050 7310 7310 7310 7310 8
588 20250311 114700 92865570 7310 7310 7310 7310 0
589 20250311 114600 92865570 7310 7310 7310 7310 0
590 20250311 114500 92865570 7310 7310 7310 7310 0
591 20250311 114400 92865570 7310 7310 7310 7310 0
592 20250311 114300 92865570 7310 7300 7310 7300 108
593 20250311 114200 92077090 7310 7320 7320 7310 64
594 20250311 114100 91609150 7320 7320 7320 7320 10
595 20250311 114000 91535950 7340 7340 7340 7340 0
596 20250311 113900 91535950 7340 7340 7340 7340 1
597 20250311 113800 91528610 7300 7300 7300 7300 251
598 20250311 113700 89696310 7300 7300 7300 7300 0
599 20250311 113600 89696310 7300 7310 7330 7300 295
600 20250311 113500 87540240 7330 7330 7330 7330 0
601 20250311 113400 87540240 7330 7330 7330 7330 1
602 20250311 113300 87532910 7320 7320 7320 7320 0
603 20250311 113200 87532910 7320 7330 7330 7320 188
604 20250311 113100 86156650 7350 7350 7350 7350 0
605 20250311 113000 86156650 7350 7350 7350 7350 0
606 20250311 112900 86156650 7350 7350 7350 7350 0
607 20250311 112800 86156650 7350 7350 7350 7350 0
608 20250311 112700 86156650 7350 7350 7350 7350 0
609 20250311 112600 86156650 7350 7350 7350 7350 64
610 20250311 112500 85686250 7350 7350 7350 7350 0
611 20250311 112400 85686250 7350 7350 7350 7350 7
612 20250311 112300 85634800 7340 7340 7340 7340 10
613 20250311 112200 85561400 7330 7330 7330 7330 0
614 20250311 112100 85561400 7330 7330 7330 7330 33
615 20250311 112000 85319510 7330 7330 7340 7330 40
616 20250311 111900 85026260 7350 7350 7350 7350 0
617 20250311 111800 85026260 7350 7350 7350 7350 0
618 20250311 111700 85026260 7350 7350 7350 7350 23
619 20250311 111600 84857210 7350 7350 7350 7350 0
620 20250311 111500 84857210 7350 7350 7350 7350 0
621 20250311 111400 84857210 7350 7350 7350 7350 65
622 20250311 111300 84379460 7380 7380 7380 7380 0
623 20250311 111200 84379460 7380 7380 7380 7380 0
624 20250311 111100 84379460 7380 7380 7380 7380 0
625 20250311 111000 84379460 7380 7380 7380 7380 0
626 20250311 110900 84379460 7380 7380 7380 7380 0
627 20250311 110800 84379460 7380 7380 7380 7380 0
628 20250311 110700 84379460 7380 7380 7380 7380 0
629 20250311 110600 84379460 7380 7380 7380 7380 0
630 20250311 110500 84379460 7380 7380 7380 7380 0
631 20250311 110400 84379460 7380 7380 7380 7380 0
632 20250311 110300 84379460 7380 7380 7380 7380 0
633 20250311 110200 84379460 7380 7380 7380 7380 16
634 20250311 110100 84261380 7380 7380 7380 7380 14
635 20250311 110000 84158060 7380 7380 7380 7380 0
636 20250311 105900 84158060 7380 7380 7380 7380 0
637 20250311 105800 84158060 7380 7380 7380 7380 0
638 20250311 105700 84158060 7380 7380 7380 7380 0
639 20250311 105600 84158060 7380 7370 7380 7370 3
640 20250311 105500 84135930 7360 7370 7370 7350 34
641 20250311 105400 83885810 7380 7380 7380 7380 9
642 20250311 105300 83819390 7380 7380 7380 7370 11
643 20250311 105200 83738260 7370 7380 7380 7370 16
644 20250311 105100 83620210 7370 7370 7370 7370 0
645 20250311 105000 83620210 7370 7370 7370 7370 12
646 20250311 104900 83531770 7380 7380 7380 7380 30
647 20250311 104800 83310370 7380 7380 7380 7380 8
648 20250311 104700 83251330 7370 7360 7370 7360 56
649 20250311 104600 82839080 7360 7360 7360 7360 5
650 20250311 104500 82802280 7360 7350 7360 7350 6
651 20250311 104400 82758150 7340 7340 7340 7340 0
652 20250311 104300 82758150 7340 7340 7340 7340 0
653 20250311 104200 82758150 7340 7340 7340 7340 42
654 20250311 104100 82449870 7340 7340 7340 7340 1
655 20250311 104000 82442530 7310 7310 7310 7310 100
656 20250311 103900 81711530 7340 7340 7340 7340 0
657 20250311 103800 81711530 7340 7340 7340 7340 0
658 20250311 103700 81711530 7340 7340 7340 7340 0
659 20250311 103600 81711530 7340 7340 7340 7340 0
660 20250311 103500 81711530 7340 7340 7340 7340 0
661 20250311 103400 81711530 7340 7340 7340 7340 0
662 20250311 103300 81711530 7340 7340 7340 7340 5
663 20250311 103200 81674830 7340 7340 7340 7340 0
664 20250311 103100 81674830 7340 7340 7340 7340 0
665 20250311 103000 81674830 7340 7340 7340 7340 3
666 20250311 102900 81652810 7340 7340 7340 7340 0
667 20250311 102800 81652810 7340 7340 7340 7340 2
668 20250311 102700 81638130 7340 7340 7340 7340 2
669 20250311 102600 81623450 7320 7320 7320 7320 29
670 20250311 102500 81411170 7320 7320 7320 7320 4
671 20250311 102400 81381890 7320 7320 7320 7320 11
672 20250311 102300 81301370 7320 7300 7320 7300 27
673 20250311 102200 81104250 7300 7300 7300 7300 24
674 20250311 102100 80929050 7300 7300 7300 7300 5
675 20250311 102000 80892550 7300 7300 7300 7300 1
676 20250311 101900 80885250 7300 7300 7300 7300 0
677 20250311 101800 80885250 7300 7300 7300 7300 1
678 20250311 101700 80877950 7260 7290 7290 7260 4000
679 20250311 101600 51831550 7300 7300 7300 7300 0
680 20250311 101500 51831550 7300 7300 7300 7300 21
681 20250311 101400 51678250 7320 7320 7320 7320 0
682 20250311 101300 51678250 7320 7320 7320 7320 100
683 20250311 101200 50946250 7320 7300 7320 7300 101
684 20250311 101100 50206950 7300 7320 7320 7300 1861
685 20250311 101000 36603830 7350 7380 7380 7330 505
686 20250311 100900 32893500 7370 7380 7380 7370 3
687 20250311 100800 32871370 7380 7380 7380 7380 12
688 20250311 100700 32782810 7380 7380 7380 7380 0
689 20250311 100600 32782810 7380 7400 7400 7380 2
690 20250311 100500 32768030 7400 7400 7400 7400 0
691 20250311 100400 32768030 7400 7400 7400 7400 0
692 20250311 100300 32768030 7400 7400 7400 7400 0
693 20250311 100200 32768030 7400 7390 7400 7390 4
694 20250311 100100 32738460 7400 7400 7400 7400 0
695 20250311 100000 32738460 7400 7400 7400 7400 0
696 20250311 095900 32738460 7400 7400 7400 7400 0
697 20250311 095800 32738460 7400 7400 7400 7400 0
698 20250311 095700 32738460 7400 7400 7400 7400 0
699 20250311 095600 32738460 7400 7400 7400 7400 1
700 20250311 095500 32731060 7400 7400 7400 7400 15
701 20250311 095400 32620060 7400 7380 7400 7380 100
702 20250311 095300 31880310 7390 7390 7390 7390 0
703 20250311 095200 31880310 7390 7390 7390 7390 5
704 20250311 095100 31843360 7330 7400 7400 7330 520
705 20250311 095000 28027610 7400 7400 7400 7380 22
706 20250311 094900 27865210 7390 7380 7390 7380 244
707 20250311 094800 26063490 7350 7350 7350 7350 13
708 20250311 094700 25967940 7380 7380 7380 7380 100
709 20250311 094600 25229940 7380 7380 7380 7380 0
710 20250311 094500 25229940 7380 7380 7380 7380 12
711 20250311 094400 25141380 7380 7380 7380 7380 0
712 20250311 094300 25141380 7380 7380 7380 7380 9
713 20250311 094200 25074960 7380 7380 7380 7380 0
714 20250311 094100 25074960 7380 7380 7380 7380 2
715 20250311 094000 25060200 7380 7380 7380 7380 1
716 20250311 093900 25052820 7360 7360 7360 7360 10
717 20250311 093800 24979220 7360 7340 7360 7320 322
718 20250311 093700 22620800 7340 7340 7340 7340 0
719 20250311 093600 22620800 7340 7340 7340 7340 0
720 20250311 093500 22620800 7340 7340 7340 7340 11
721 20250311 093400 22540060 7380 7380 7380 7380 0
722 20250311 093300 22540060 7380 7380 7380 7380 10
723 20250311 093200 22466260 7380 7380 7380 7380 0
724 20250311 093100 22466260 7380 7380 7380 7380 5
725 20250311 093000 22429360 7360 7360 7360 7360 45
726 20250311 092900 22098160 7360 7360 7360 7360 23
727 20250311 092800 21928880 7350 7350 7350 7350 27
728 20250311 092700 21730430 7360 7360 7360 7360 0
729 20250311 092600 21730430 7360 7360 7360 7360 0
730 20250311 092500 21730430 7360 7360 7360 7360 0
731 20250311 092400 21730430 7360 7360 7360 7360 100
732 20250311 092300 20994430 7370 7370 7370 7370 0
733 20250311 092200 20994430 7370 7330 7370 7330 61
734 20250311 092100 20546690 7330 7330 7330 7330 4
735 20250311 092000 20517370 7340 7340 7340 7340 0
736 20250311 091900 20517370 7340 7320 7340 7320 136
737 20250311 091800 19520490 7320 7320 7320 7320 0
738 20250311 091700 19520490 7320 7300 7320 7300 38
739 20250311 091600 19243050 7300 7300 7300 7300 14
740 20250311 091500 19140850 7290 7290 7290 7290 3
741 20250311 091400 19118980 7290 7290 7290 7290 150
742 20250311 091300 18025480 7290 7300 7300 7290 26
743 20250311 091200 17835690 7300 7290 7300 7290 830
744 20250311 091100 11778010 7290 7290 7290 7290 1
745 20250311 091000 11770720 7250 7240 7250 7240 221
746 20250311 090900 10168620 7250 7260 7260 7250 10
747 20250311 090800 10096070 7300 7300 7300 7300 0
748 20250311 090700 10096070 7300 7300 7300 7300 83
749 20250311 090600 9490170 7210 7310 7310 7210 100
750 20250311 090500 8764920 7340 7340 7340 7340 0
751 20250311 090400 8764920 7340 7340 7340 7340 0
752 20250311 090300 8764920 7340 7340 7340 7340 0
753 20250311 090200 8764920 7340 7330 7340 7320 451
754 20250311 090100 5459380 7320 7320 7320 7320 101
755 20250311 090000 4720060 7130 7130 7130 7130 662