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

766
415640/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,214400,300111070,7240,7240,7240,7240,1410
20250311,214300,300111070,7240,7240,7240,7240,0
20250311,214200,300111070,7240,7240,7240,7240,0
20250311,214100,300111070,7240,7240,7240,7240,0
20250311,214000,300111070,7240,7240,7240,7240,0
20250311,213900,300111070,7240,7240,7240,7240,0
20250311,213800,300111070,7240,7240,7240,7240,0
20250311,213700,300111070,7240,7240,7240,7240,0
20250311,213600,300111070,7240,7240,7240,7240,0
20250311,213500,300111070,7240,7240,7240,7240,0
20250311,213400,300111070,7240,7240,7240,7240,0
20250311,213300,300111070,7240,7240,7240,7240,0
20250311,213200,300111070,7240,7240,7240,7240,0
20250311,213100,300111070,7240,7240,7240,7240,0
20250311,213000,300111070,7240,7240,7240,7240,0
20250311,212900,300111070,7240,7240,7240,7240,0
20250311,212800,300111070,7240,7240,7240,7240,0
20250311,212700,300111070,7240,7240,7240,7240,0
20250311,212600,300111070,7240,7240,7240,7240,0
20250311,212500,300111070,7240,7240,7240,7240,0
20250311,212400,300111070,7240,7240,7240,7240,0
20250311,212300,300111070,7240,7240,7240,7240,0
20250311,212200,300111070,7240,7240,7240,7240,0
20250311,212100,300111070,7240,7240,7240,7240,0
20250311,212000,300111070,7240,7240,7240,7240,0
20250311,211900,300111070,7240,7240,7240,7240,0
20250311,211800,300111070,7240,7240,7240,7240,0
20250311,211700,300111070,7240,7240,7240,7240,0
20250311,211600,300111070,7240,7240,7240,7240,0
20250311,211500,300111070,7240,7240,7240,7240,0
20250311,211400,300111070,7240,7240,7240,7240,1410
20250311,211300,300111070,7240,7240,7240,7240,0
20250311,211200,300111070,7240,7240,7240,7240,0
20250311,211100,300111070,7240,7240,7240,7240,0
20250311,211000,300111070,7240,7240,7240,7240,0
20250311,210900,300111070,7240,7240,7240,7240,0
20250311,210800,300111070,7240,7240,7240,7240,0
20250311,210700,300111070,7240,7240,7240,7240,0
20250311,210600,300111070,7240,7240,7240,7240,0
20250311,210500,300111070,7240,7240,7240,7240,0
20250311,210400,300111070,7240,7240,7240,7240,0
20250311,210300,300111070,7240,7240,7240,7240,0
20250311,210200,300111070,7240,7240,7240,7240,0
20250311,210100,300111070,7240,7240,7240,7240,0
20250311,210000,300111070,7240,7240,7240,7240,0
20250311,205900,300111070,7240,7240,7240,7240,0
20250311,205800,300111070,7240,7240,7240,7240,0
20250311,205700,300111070,7240,7240,7240,7240,0
20250311,205600,300111070,7240,7240,7240,7240,0
20250311,205500,300111070,7240,7240,7240,7240,0
20250311,205400,300111070,7240,7240,7240,7240,0
20250311,205300,300111070,7240,7240,7240,7240,0
20250311,205200,300111070,7240,7240,7240,7240,0
20250311,205100,300111070,7240,7240,7240,7240,0
20250311,205000,300111070,7240,7240,7240,7240,0
20250311,204900,300111070,7240,7240,7240,7240,0
20250311,204800,300111070,7240,7240,7240,7240,0
20250311,204700,300111070,7240,7240,7240,7240,0
20250311,204600,300111070,7240,7240,7240,7240,0
20250311,204500,300111070,7240,7240,7240,7240,0
20250311,204400,300111070,7240,7240,7240,7240,1410
20250311,204300,300111070,7240,7240,7240,7240,0
20250311,204200,300111070,7240,7240,7240,7240,0
20250311,204100,300111070,7240,7240,7240,7240,0
20250311,204000,300111070,7240,7240,7240,7240,0
20250311,203900,300111070,7240,7240,7240,7240,0
20250311,203800,300111070,7240,7240,7240,7240,0
20250311,203700,300111070,7240,7240,7240,7240,0
20250311,203600,300111070,7240,7240,7240,7240,0
20250311,203500,300111070,7240,7240,7240,7240,0
20250311,203400,300111070,7240,7240,7240,7240,0
20250311,203300,300111070,7240,7240,7240,7240,0
20250311,203200,300111070,7240,7240,7240,7240,0
20250311,203100,300111070,7240,7240,7240,7240,0
20250311,203000,300111070,7240,7240,7240,7240,0
20250311,202900,300111070,7240,7240,7240,7240,0
20250311,202800,300111070,7240,7240,7240,7240,0
20250311,202700,300111070,7240,7240,7240,7240,0
20250311,202600,300111070,7240,7240,7240,7240,0
20250311,202500,300111070,7240,7240,7240,7240,0
20250311,202400,300111070,7240,7240,7240,7240,0
20250311,202300,300111070,7240,7240,7240,7240,0
20250311,202200,300111070,7240,7240,7240,7240,0
20250311,202100,300111070,7240,7240,7240,7240,0
20250311,202000,300111070,7240,7240,7240,7240,0
20250311,201900,300111070,7240,7240,7240,7240,0
20250311,201800,300111070,7240,7240,7240,7240,0
20250311,201700,300111070,7240,7240,7240,7240,0
20250311,201600,300111070,7240,7240,7240,7240,0
20250311,201500,300111070,7240,7240,7240,7240,0
20250311,201400,300111070,7240,7240,7240,7240,1410
20250311,201300,300111070,7240,7240,7240,7240,0
20250311,201200,300111070,7240,7240,7240,7240,0
20250311,201100,300111070,7240,7240,7240,7240,0
20250311,201000,300111070,7240,7240,7240,7240,0
20250311,200900,300111070,7240,7240,7240,7240,0
20250311,200800,300111070,7240,7240,7240,7240,0
20250311,200700,300111070,7240,7240,7240,7240,0
20250311,200600,300111070,7240,7240,7240,7240,0
20250311,200500,300111070,7240,7240,7240,7240,0
20250311,200400,300111070,7240,7240,7240,7240,0
20250311,200300,300111070,7240,7240,7240,7240,0
20250311,200200,300111070,7240,7240,7240,7240,0
20250311,200100,300111070,7240,7240,7240,7240,0
20250311,200000,300111070,7240,7240,7240,7240,0
20250311,195900,300111070,7240,7240,7240,7240,0
20250311,195800,300111070,7240,7240,7240,7240,0
20250311,195700,300111070,7240,7240,7240,7240,0
20250311,195600,300111070,7240,7240,7240,7240,0
20250311,195500,300111070,7240,7240,7240,7240,0
20250311,195400,300111070,7240,7240,7240,7240,0
20250311,195300,300111070,7240,7240,7240,7240,0
20250311,195200,300111070,7240,7240,7240,7240,0
20250311,195100,300111070,7240,7240,7240,7240,0
20250311,195000,300111070,7240,7240,7240,7240,0
20250311,194900,300111070,7240,7240,7240,7240,0
20250311,194800,300111070,7240,7240,7240,7240,0
20250311,194700,300111070,7240,7240,7240,7240,0
20250311,194600,300111070,7240,7240,7240,7240,0
20250311,194500,300111070,7240,7240,7240,7240,0
20250311,194400,300111070,7240,7240,7240,7240,1410
20250311,194300,300111070,7240,7240,7240,7240,0
20250311,194200,300111070,7240,7240,7240,7240,0
20250311,194100,300111070,7240,7240,7240,7240,0
20250311,194000,300111070,7240,7240,7240,7240,0
20250311,193900,300111070,7240,7240,7240,7240,0
20250311,193800,300111070,7240,7240,7240,7240,0
20250311,193700,300111070,7240,7240,7240,7240,0
20250311,193600,300111070,7240,7240,7240,7240,0
20250311,193500,300111070,7240,7240,7240,7240,0
20250311,193400,300111070,7240,7240,7240,7240,0
20250311,193300,300111070,7240,7240,7240,7240,0
20250311,193200,300111070,7240,7240,7240,7240,0
20250311,193100,300111070,7240,7240,7240,7240,0
20250311,193000,300111070,7240,7240,7240,7240,0
20250311,192900,300111070,7240,7240,7240,7240,0
20250311,192800,300111070,7240,7240,7240,7240,0
20250311,192700,300111070,7240,7240,7240,7240,0
20250311,192600,300111070,7240,7240,7240,7240,0
20250311,192500,300111070,7240,7240,7240,7240,0
20250311,192400,300111070,7240,7240,7240,7240,0
20250311,192300,300111070,7240,7240,7240,7240,0
20250311,192200,300111070,7240,7240,7240,7240,0
20250311,192100,300111070,7240,7240,7240,7240,0
20250311,192000,300111070,7240,7240,7240,7240,0
20250311,191900,300111070,7240,7240,7240,7240,0
20250311,191800,300111070,7240,7240,7240,7240,0
20250311,191700,300111070,7240,7240,7240,7240,0
20250311,191600,300111070,7240,7240,7240,7240,0
20250311,191500,300111070,7240,7240,7240,7240,0
20250311,191400,300111070,7240,7240,7240,7240,1410
20250311,191300,300111070,7240,7240,7240,7240,0
20250311,191200,300111070,7240,7240,7240,7240,0
20250311,191100,300111070,7240,7240,7240,7240,0
20250311,191000,300111070,7240,7240,7240,7240,0
20250311,190900,300111070,7240,7240,7240,7240,0
20250311,190800,300111070,7240,7240,7240,7240,0
20250311,190700,300111070,7240,7240,7240,7240,0
20250311,190600,300111070,7240,7240,7240,7240,0
20250311,190500,300111070,7240,7240,7240,7240,0
20250311,190400,300111070,7240,7240,7240,7240,0
20250311,190300,300111070,7240,7240,7240,7240,0
20250311,190200,300111070,7240,7240,7240,7240,0
20250311,190100,300111070,7240,7240,7240,7240,0
20250311,190000,300111070,7240,7240,7240,7240,0
20250311,185900,300111070,7240,7240,7240,7240,0
20250311,185800,300111070,7240,7240,7240,7240,0
20250311,185700,300111070,7240,7240,7240,7240,0
20250311,185600,300111070,7240,7240,7240,7240,0
20250311,185500,300111070,7240,7240,7240,7240,0
20250311,185400,300111070,7240,7240,7240,7240,0
20250311,185300,300111070,7240,7240,7240,7240,0
20250311,185200,300111070,7240,7240,7240,7240,0
20250311,185100,300111070,7240,7240,7240,7240,0
20250311,185000,300111070,7240,7240,7240,7240,0
20250311,184900,300111070,7240,7240,7240,7240,0
20250311,184800,300111070,7240,7240,7240,7240,0
20250311,184700,300111070,7240,7240,7240,7240,0
20250311,184600,300111070,7240,7240,7240,7240,0
20250311,184500,300111070,7240,7240,7240,7240,0
20250311,184400,300111070,7240,7240,7240,7240,1410
20250311,184300,300111070,7240,7240,7240,7240,0
20250311,184200,300111070,7240,7240,7240,7240,0
20250311,184100,300111070,7240,7240,7240,7240,0
20250311,184000,300111070,7240,7240,7240,7240,0
20250311,183900,300111070,7240,7240,7240,7240,0
20250311,183800,300111070,7240,7240,7240,7240,0
20250311,183700,300111070,7240,7240,7240,7240,0
20250311,183600,300111070,7240,7240,7240,7240,0
20250311,183500,300111070,7240,7240,7240,7240,0
20250311,183400,300111070,7240,7240,7240,7240,0
20250311,183300,300111070,7240,7240,7240,7240,0
20250311,183200,300111070,7240,7240,7240,7240,0
20250311,183100,300111070,7240,7240,7240,7240,0
20250311,183000,300111070,7240,7240,7240,7240,0
20250311,182900,300111070,7240,7240,7240,7240,0
20250311,182800,300111070,7240,7240,7240,7240,0
20250311,182700,300111070,7240,7240,7240,7240,0
20250311,182600,300111070,7240,7240,7240,7240,0
20250311,182500,300111070,7240,7240,7240,7240,0
20250311,182400,300111070,7240,7240,7240,7240,0
20250311,182300,300111070,7240,7240,7240,7240,0
20250311,182200,300111070,7240,7240,7240,7240,0
20250311,182100,300111070,7240,7240,7240,7240,0
20250311,182000,300111070,7240,7240,7240,7240,0
20250311,181900,300111070,7240,7240,7240,7240,0
20250311,181800,300111070,7240,7240,7240,7240,0
20250311,181700,300111070,7240,7240,7240,7240,0
20250311,181600,300111070,7240,7240,7240,7240,0
20250311,181500,300111070,7240,7240,7240,7240,0
20250311,181400,300111070,7240,7240,7240,7240,1410
20250311,181300,300111070,7240,7240,7240,7240,0
20250311,181200,300111070,7240,7240,7240,7240,0
20250311,181100,300111070,7240,7240,7240,7240,0
20250311,181000,300111070,7240,7240,7240,7240,0
20250311,180900,300111070,7240,7240,7240,7240,0
20250311,180800,300111070,7240,7240,7240,7240,0
20250311,180700,300111070,7240,7240,7240,7240,0
20250311,180600,300111070,7240,7240,7240,7240,0
20250311,180500,300111070,7240,7240,7240,7240,0
20250311,180400,300111070,7240,7240,7240,7240,0
20250311,180300,300111070,7240,7240,7240,7240,0
20250311,180200,300111070,7240,7240,7240,7240,0
20250311,180100,300111070,7240,7240,7240,7240,0
20250311,180000,300111070,7240,7240,7240,7240,0
20250311,175900,300111070,7240,7240,7240,7240,0
20250311,175800,300111070,7240,7240,7240,7240,0
20250311,175700,300111070,7240,7240,7240,7240,0
20250311,175600,300111070,7240,7240,7240,7240,0
20250311,175500,300111070,7240,7240,7240,7240,0
20250311,175400,300111070,7240,7240,7240,7240,0
20250311,175300,300111070,7240,7240,7240,7240,0
20250311,175200,300111070,7240,7240,7240,7240,0
20250311,175100,300111070,7240,7240,7240,7240,0
20250311,175000,300111070,7240,7240,7240,7240,0
20250311,174900,300111070,7240,7240,7240,7240,0
20250311,174800,300111070,7240,7240,7240,7240,0
20250311,174700,300111070,7240,7240,7240,7240,0
20250311,174600,300111070,7240,7240,7240,7240,0
20250311,174500,300111070,7240,7240,7240,7240,0
20250311,174400,300111070,7240,7240,7240,7240,1410
20250311,174300,300111070,7240,7240,7240,7240,0
20250311,174200,300111070,7240,7240,7240,7240,0
20250311,174100,300111070,7240,7240,7240,7240,0
20250311,174000,300111070,7240,7240,7240,7240,0
20250311,173900,300111070,7240,7240,7240,7240,0
20250311,173800,300111070,7240,7240,7240,7240,0
20250311,173700,300111070,7240,7240,7240,7240,0
20250311,173600,300111070,7240,7240,7240,7240,0
20250311,173500,300111070,7240,7240,7240,7240,0
20250311,173400,300111070,7240,7240,7240,7240,0
20250311,173300,300111070,7240,7240,7240,7240,0
20250311,173200,300111070,7240,7240,7240,7240,0
20250311,173100,300111070,7240,7240,7240,7240,0
20250311,173000,300111070,7240,7240,7240,7240,0
20250311,172900,300111070,7240,7240,7240,7240,0
20250311,172800,300111070,7240,7240,7240,7240,0
20250311,172700,300111070,7240,7240,7240,7240,0
20250311,172600,300111070,7240,7240,7240,7240,0
20250311,172500,300111070,7240,7240,7240,7240,0
20250311,172400,300111070,7240,7240,7240,7240,0
20250311,172300,300111070,7240,7240,7240,7240,0
20250311,172200,300111070,7240,7240,7240,7240,0
20250311,172100,300111070,7240,7240,7240,7240,0
20250311,172000,300111070,7240,7240,7240,7240,0
20250311,171900,300111070,7240,7240,7240,7240,0
20250311,171800,300111070,7240,7240,7240,7240,0
20250311,171700,300111070,7240,7240,7240,7240,0
20250311,171600,300111070,7240,7240,7240,7240,0
20250311,171500,300111070,7240,7240,7240,7240,0
20250311,171400,300111070,7240,7240,7240,7240,1410
20250311,171300,300111070,7240,7240,7240,7240,0
20250311,171200,300111070,7240,7240,7240,7240,0
20250311,171100,300111070,7240,7240,7240,7240,0
20250311,171000,300111070,7240,7240,7240,7240,0
20250311,170900,300111070,7240,7240,7240,7240,0
20250311,170800,300111070,7240,7240,7240,7240,0
20250311,170700,300111070,7240,7240,7240,7240,0
20250311,170600,300111070,7240,7240,7240,7240,0
20250311,170500,300111070,7240,7240,7240,7240,0
20250311,170400,300111070,7240,7240,7240,7240,0
20250311,170300,300111070,7240,7240,7240,7240,0
20250311,170200,300111070,7240,7240,7240,7240,0
20250311,170100,300111070,7240,7240,7240,7240,0
20250311,170000,300111070,7240,7240,7240,7240,0
20250311,165900,300111070,7240,7240,7240,7240,0
20250311,165800,300111070,7240,7240,7240,7240,0
20250311,165700,300111070,7240,7240,7240,7240,0
20250311,165600,300111070,7240,7240,7240,7240,0
20250311,165500,300111070,7240,7240,7240,7240,0
20250311,165400,300111070,7240,7240,7240,7240,0
20250311,165300,300111070,7240,7240,7240,7240,0
20250311,165200,300111070,7240,7240,7240,7240,0
20250311,165100,300111070,7240,7240,7240,7240,0
20250311,165000,300111070,7240,7240,7240,7240,0
20250311,164900,300111070,7240,7240,7240,7240,0
20250311,164800,300111070,7240,7240,7240,7240,0
20250311,164700,300111070,7240,7240,7240,7240,0
20250311,164600,300111070,7240,7240,7240,7240,0
20250311,164500,300111070,7240,7240,7240,7240,0
20250311,164400,300111070,7240,7240,7240,7240,1410
20250311,164300,300111070,7240,7240,7240,7240,0
20250311,164200,300111070,7240,7240,7240,7240,0
20250311,164100,300111070,7240,7240,7240,7240,0
20250311,164000,300111070,7240,7240,7240,7240,0
20250311,163900,300111070,7240,7240,7240,7240,0
20250311,163800,300111070,7240,7240,7240,7240,0
20250311,163700,300111070,7240,7240,7240,7240,0
20250311,163600,300111070,7240,7240,7240,7240,0
20250311,163500,300111070,7240,7240,7240,7240,0
20250311,163400,300111070,7240,7240,7240,7240,0
20250311,163300,300111070,7240,7240,7240,7240,0
20250311,163200,300111070,7240,7240,7240,7240,0
20250311,163100,300111070,7240,7240,7240,7240,0
20250311,163000,300111070,7240,7240,7240,7240,0
20250311,162900,300111070,7240,7240,7240,7240,0
20250311,162800,300111070,7240,7240,7240,7240,0
20250311,162700,300111070,7240,7240,7240,7240,0
20250311,162600,300111070,7240,7240,7240,7240,0
20250311,162500,300111070,7240,7240,7240,7240,0
20250311,162400,300111070,7240,7240,7240,7240,0
20250311,162300,300111070,7240,7240,7240,7240,0
20250311,162200,300111070,7240,7240,7240,7240,0
20250311,162100,300111070,7240,7240,7240,7240,0
20250311,162000,300111070,7240,7240,7240,7240,0
20250311,161900,300111070,7240,7240,7240,7240,0
20250311,161800,300111070,7240,7240,7240,7240,0
20250311,161700,300111070,7240,7240,7240,7240,0
20250311,161600,300111070,7240,7240,7240,7240,0
20250311,161500,300111070,7240,7240,7240,7240,0
20250311,161400,300111070,7240,7240,7240,7240,1410
20250311,161300,300111070,7240,7240,7240,7240,0
20250311,161200,300111070,7240,7240,7240,7240,0
20250311,161100,300111070,7240,7240,7240,7240,0
20250311,161000,300111070,7240,7240,7240,7240,0
20250311,160900,300111070,7240,7240,7240,7240,0
20250311,160800,300111070,7240,7240,7240,7240,0
20250311,160700,300111070,7240,7240,7240,7240,0
20250311,160600,300111070,7240,7240,7240,7240,0
20250311,160500,300111070,7240,7240,7240,7240,0
20250311,160400,300111070,7240,7240,7240,7240,0
20250311,160300,300111070,7240,7240,7240,7240,0
20250311,160200,300111070,7240,7240,7240,7240,0
20250311,160100,300111070,7240,7240,7240,7240,0
20250311,160000,300111070,7240,7240,7240,7240,0
20250311,155900,300111070,7240,7240,7240,7240,0
20250311,155800,300111070,7240,7240,7240,7240,0
20250311,155700,300111070,7240,7240,7240,7240,0
20250311,155600,300111070,7240,7240,7240,7240,0
20250311,155500,300111070,7240,7240,7240,7240,0
20250311,155400,300111070,7240,7240,7240,7240,0
20250311,155300,300111070,7240,7240,7240,7240,0
20250311,155200,300111070,7240,7240,7240,7240,0
20250311,155100,300111070,7240,7240,7240,7240,0
20250311,155000,300111070,7240,7240,7240,7240,0
20250311,154900,300111070,7240,7240,7240,7240,0
20250311,154800,300111070,7240,7240,7240,7240,0
20250311,154700,300111070,7240,7240,7240,7240,0
20250311,154600,300111070,7240,7240,7240,7240,0
20250311,154500,300111070,7240,7240,7240,7240,0
20250311,154400,300111070,7240,7240,7240,7240,1410
20250311,154300,300111070,7240,7240,7240,7240,0
20250311,154200,300111070,7240,7240,7240,7240,0
20250311,154100,300111070,7240,7240,7240,7240,0
20250311,154000,300111070,7240,7240,7240,7240,0
20250311,153900,300111070,7240,7240,7240,7240,0
20250311,153800,300111070,7240,7240,7240,7240,0
20250311,153700,300111070,7240,7240,7240,7240,0
20250311,153600,300111070,7240,7240,7240,7240,0
20250311,153500,300111070,7240,7240,7240,7240,0
20250311,153400,300111070,7240,7240,7240,7240,0
20250311,153300,300111070,7240,7240,7240,7240,0
20250311,153200,300111070,7240,7240,7240,7240,0
20250311,153100,300111070,7240,7240,7240,7240,0
20250311,153000,300111070,7240,7240,7240,7240,1410
20250311,152900,289902670,7240,7240,7240,7240,0
20250311,152800,289902670,7240,7240,7240,7240,0
20250311,152700,289902670,7240,7240,7240,7240,0
20250311,152600,289902670,7240,7240,7240,7240,0
20250311,152500,289902670,7240,7240,7240,7240,0
20250311,152400,289902670,7240,7240,7240,7240,0
20250311,152300,289902670,7240,7240,7240,7240,0
20250311,152200,289902670,7240,7240,7240,7240,0
20250311,152100,289902670,7240,7240,7240,7240,0
20250311,152000,289902670,7240,7240,7240,7240,0
20250311,151900,289902670,7240,7240,7240,7240,31
20250311,151800,289678230,7240,7240,7240,7240,24
20250311,151700,289504470,7240,7240,7240,7240,13
20250311,151600,289410350,7240,7230,7240,7230,509
20250311,151500,285730150,7230,7230,7230,7230,13
20250311,151400,285636160,7230,7230,7230,7230,12
20250311,151300,285549400,7230,7230,7230,7230,13
20250311,151200,285455410,7230,7230,7230,7230,13
20250311,151100,285361420,7230,7230,7230,7230,15
20250311,151000,285252970,7230,7230,7230,7230,13
20250311,150900,285158980,7230,7230,7230,7230,13
20250311,150800,285064990,7230,7230,7230,7230,13
20250311,150700,284971000,7230,7230,7230,7230,524
20250311,150600,281182480,7230,7230,7230,7230,12
20250311,150500,281095720,7230,7230,7230,7230,13
20250311,150400,281001730,7230,7230,7230,7230,13
20250311,150300,280907740,7230,7230,7230,7230,13
20250311,150200,280813750,7230,7230,7230,7230,12
20250311,150100,280726990,7230,7230,7230,7230,13
20250311,150000,280633000,7240,7230,7240,7230,831
20250311,145900,274624740,7240,7240,7240,7240,13
20250311,145800,274530620,7240,7240,7240,7240,12
20250311,145700,274443740,7230,7230,7230,7230,82
20250311,145600,273850880,7230,7230,7230,7230,0
20250311,145500,273850880,7230,7230,7230,7230,206
20250311,145400,272361500,7230,7230,7230,7230,0
20250311,145300,272361500,7230,7230,7230,7230,0
20250311,145200,272361500,7230,7230,7230,7230,0
20250311,145100,272361500,7230,7230,7230,7230,0
20250311,145000,272361500,7230,7230,7230,7230,85
20250311,144900,271746950,7230,7230,7230,7230,12
20250311,144800,271660190,7220,7220,7220,7220,0
20250311,144700,271660190,7220,7220,7220,7220,0
20250311,144600,271660190,7220,7220,7220,7220,0
20250311,144500,271660190,7220,7220,7220,7220,0
20250311,144400,271660190,7220,7220,7220,7220,0
20250311,144300,271660190,7220,7220,7220,7220,0
20250311,144200,271660190,7220,7220,7220,7220,0
20250311,144100,271660190,7220,7220,7220,7220,0
20250311,144000,271660190,7220,7220,7220,7220,0
20250311,143900,271660190,7220,7220,7220,7220,0
20250311,143800,271660190,7220,7220,7220,7220,0
20250311,143700,271660190,7220,7220,7220,7220,260
20250311,143600,269782990,7230,7230,7230,7230,0
20250311,143500,269782990,7230,7230,7230,7230,0
20250311,143400,269782990,7230,7230,7230,7230,0
20250311,143300,269782990,7230,7230,7230,7230,281
20250311,143200,267751360,7200,7200,7200,7200,0
20250311,143100,267751360,7200,7200,7200,7200,0
20250311,143000,267751360,7200,7200,7200,7200,0
20250311,142900,267751360,7200,7210,7210,7200,200
20250311,142800,266310230,7230,7230,7230,7230,0
20250311,142700,266310230,7230,7230,7230,7230,0
20250311,142600,266310230,7230,7230,7230,7230,0
20250311,142500,266310230,7230,7230,7230,7230,0
20250311,142400,266310230,7230,7230,7230,7230,0
20250311,142300,266310230,7230,7230,7230,7230,0
20250311,142200,266310230,7230,7230,7230,7230,0
20250311,142100,266310230,7230,7230,7230,7230,558
20250311,142000,262275890,7230,7230,7230,7230,0
20250311,141900,262275890,7230,7230,7230,7230,500
20250311,141800,258660890,7230,7230,7230,7230,0
20250311,141700,258660890,7230,7230,7230,7230,404
20250311,141600,255739970,7230,7210,7230,7210,782
20250311,141500,250089050,7210,7210,7210,7210,400
20250311,141400,247205050,7220,7220,7220,7220,0
20250311,141300,247205050,7220,7220,7220,7220,0
20250311,141200,247205050,7220,7220,7220,7220,0
20250311,141100,247205050,7220,7220,7220,7220,0
20250311,141000,247205050,7220,7220,7220,7220,0
20250311,140900,247205050,7220,7220,7220,7220,0
20250311,140800,247205050,7220,7220,7220,7220,0
20250311,140700,247205050,7220,7220,7220,7220,0
20250311,140600,247205050,7220,7220,7220,7220,0
20250311,140500,247205050,7220,7220,7220,7220,0
20250311,140400,247205050,7220,7220,7220,7220,0
20250311,140300,247205050,7220,7220,7220,7220,0
20250311,140200,247205050,7220,7220,7220,7220,0
20250311,140100,247205050,7220,7220,7220,7220,56
20250311,140000,246800730,7220,7220,7220,7220,4
20250311,135900,246771850,7220,7220,7220,7220,10
20250311,135800,246699650,7220,7220,7220,7220,3
20250311,135700,246677990,7220,7220,7220,7220,14
20250311,135600,246576910,7220,7220,7220,7220,79
20250311,135500,246006530,7210,7210,7210,7210,0
20250311,135400,246006530,7210,7210,7210,7210,0
20250311,135300,246006530,7210,7210,7210,7210,0
20250311,135200,246006530,7210,7210,7210,7210,0
20250311,135100,246006530,7210,7210,7210,7210,0
20250311,135000,246006530,7210,7210,7210,7210,0
20250311,134900,246006530,7210,7210,7210,7210,0
20250311,134800,246006530,7210,7210,7210,7210,0
20250311,134700,246006530,7210,7210,7210,7210,0
20250311,134600,246006530,7210,7210,7210,7210,0
20250311,134500,246006530,7210,7210,7210,7210,0
20250311,134400,246006530,7210,7210,7210,7210,0
20250311,134300,246006530,7210,7210,7210,7210,70
20250311,134200,245501830,7210,7210,7210,7210,1
20250311,134100,245494620,7210,7210,7210,7210,0
20250311,134000,245494620,7210,7210,7210,7210,5
20250311,133900,245458570,7210,7210,7210,7210,0
20250311,133800,245458570,7210,7210,7210,7210,0
20250311,133700,245458570,7210,7210,7210,7210,1
20250311,133600,245451360,7200,7200,7200,7200,0
20250311,133500,245451360,7200,7200,7200,7200,0
20250311,133400,245451360,7200,7200,7200,7200,0
20250311,133300,245451360,7200,7200,7200,7200,0
20250311,133200,245451360,7200,7200,7200,7200,0
20250311,133100,245451360,7200,7200,7200,7200,0
20250311,133000,245451360,7200,7200,7200,7200,0
20250311,132900,245451360,7200,7200,7200,7200,0
20250311,132800,245451360,7200,7200,7200,7200,0
20250311,132700,245451360,7200,7200,7200,7200,0
20250311,132600,245451360,7200,7200,7200,7200,0
20250311,132500,245451360,7200,7200,7200,7200,0
20250311,132400,245451360,7200,7200,7200,7200,0
20250311,132300,245451360,7200,7200,7200,7200,10
20250311,132200,245379360,7210,7210,7210,7210,0
20250311,132100,245379360,7210,7210,7210,7210,0
20250311,132000,245379360,7210,7210,7210,7210,0
20250311,131900,245379360,7210,7210,7210,7210,0
20250311,131800,245379360,7210,7210,7210,7210,87
20250311,131700,244752090,7210,7200,7210,7200,783
20250311,131600,239113540,7200,7200,7200,7200,0
20250311,131500,239113540,7200,7200,7200,7200,0
20250311,131400,239113540,7200,7200,7200,7200,0
20250311,131300,239113540,7200,7200,7200,7200,0
20250311,131200,239113540,7200,7200,7200,7200,0
20250311,131100,239113540,7200,7200,7200,7200,1
20250311,131000,239106340,7200,7200,7200,7200,0
20250311,130900,239106340,7200,7200,7200,7200,0
20250311,130800,239106340,7200,7200,7200,7200,50
20250311,130700,238746340,7200,7200,7200,7200,1053
20250311,130600,231164740,7200,7200,7200,7200,0
20250311,130500,231164740,7200,7200,7200,7200,0
20250311,130400,231164740,7200,7200,7200,7200,113
20250311,130300,230351140,7190,7190,7190,7190,0
20250311,130200,230351140,7190,7190,7190,7190,0
20250311,130100,230351140,7190,7190,7190,7190,0
20250311,130000,230351140,7190,7190,7190,7190,0
20250311,125900,230351140,7190,7190,7190,7190,0
20250311,125800,230351140,7190,7190,7190,7190,1
20250311,125700,230343950,7190,7190,7190,7190,0
20250311,125600,230343950,7190,7190,7190,7190,0
20250311,125500,230343950,7190,7190,7190,7190,0
20250311,125400,230343950,7190,7190,7190,7190,0
20250311,125300,230343950,7190,7190,7190,7190,0
20250311,125200,230343950,7190,7190,7190,7190,1
20250311,125100,230336760,7190,7190,7190,7190,43
20250311,125000,230027590,7200,7200,7200,7200,0
20250311,124900,230027590,7200,7200,7200,7200,0
20250311,124800,230027590,7200,7200,7200,7200,0
20250311,124700,230027590,7200,7200,7200,7200,0
20250311,124600,230027590,7200,7190,7200,7190,180
20250311,124500,228732500,7190,7190,7190,7190,9
20250311,124400,228667790,7200,7200,7200,7200,0
20250311,124300,228667790,7200,7200,7200,7200,0
20250311,124200,228667790,7200,7200,7200,7200,13
20250311,124100,228574190,7190,7190,7190,7190,5
20250311,124000,228538240,7190,7170,7190,7170,478
20250311,123900,225105040,7180,7180,7180,7180,419
20250311,123800,222096620,7180,7180,7180,7180,0
20250311,123700,222096620,7180,7180,7180,7180,1399
20250311,123600,212051800,7170,7170,7170,7170,7
20250311,123500,212001610,7170,7170,7170,7170,394
20250311,123400,209176630,7180,7180,7180,7180,0
20250311,123300,209176630,7180,7170,7180,7160,8961
20250311,123200,145004040,7175,7175,7175,7175,0
20250311,123100,145004040,7175,7175,7175,7175,0
20250311,123000,145004040,7175,7175,7175,7175,0
20250311,122900,145004040,7175,7175,7175,7175,0
20250311,122800,145004040,7175,7175,7175,7175,0
20250311,122700,145004040,7175,7175,7175,7175,0
20250311,122600,145004040,7175,7175,7175,7175,0
20250311,122500,145004040,7175,7175,7175,7175,1
20250311,122400,144996865,7170,7170,7170,7170,0
20250311,122300,144996865,7170,7170,7170,7170,0
20250311,122200,144996865,7170,7170,7170,7170,0
20250311,122100,144996865,7170,7170,7170,7170,0
20250311,122000,144996865,7170,7170,7170,7170,0
20250311,121900,144996865,7170,7170,7170,7170,0
20250311,121800,144996865,7170,7170,7170,7170,0
20250311,121700,144996865,7170,7170,7170,7170,0
20250311,121600,144996865,7170,7170,7170,7170,0
20250311,121500,144996865,7170,7170,7170,7170,0
20250311,121400,144996865,7170,7170,7170,7170,0
20250311,121300,144996865,7170,7170,7170,7170,0
20250311,121200,144996865,7170,7170,7170,7170,0
20250311,121100,144996865,7170,7170,7170,7170,0
20250311,121000,144996865,7170,7170,7170,7170,0
20250311,120900,144996865,7170,7170,7170,7170,349
20250311,120800,142494535,7170,7170,7170,7170,70
20250311,120700,141992635,7170,7170,7170,7170,0
20250311,120600,141992635,7170,7170,7170,7170,0
20250311,120500,141992635,7170,7170,7170,7170,550
20250311,120400,138049135,7170,7170,7170,7170,0
20250311,120300,138049135,7170,7170,7170,7170,0
20250311,120200,138049135,7170,7170,7170,7170,3
20250311,120100,138027625,7170,7160,7170,7160,301
20250311,120000,135871455,7160,7170,7170,7160,322
20250311,115900,133563855,7170,7170,7170,7170,10
20250311,115800,133492155,7170,7170,7170,7170,14
20250311,115700,133391775,7170,7170,7170,7170,500
20250311,115600,129806775,7180,7170,7180,7170,200
20250311,115500,128371095,7160,7170,7170,7160,201
20250311,115400,126929935,7170,7170,7170,7170,0
20250311,115300,126929935,7170,7170,7170,7170,0
20250311,115200,126929935,7170,7170,7170,7170,34
20250311,115100,126686155,7170,7170,7170,7170,27
20250311,115000,126492565,7160,7160,7160,7160,0
20250311,114900,126492565,7160,7160,7160,7160,133
20250311,114800,125540285,7160,7160,7160,7160,0
20250311,114700,125540285,7160,7160,7160,7160,0
20250311,114600,125540285,7160,7160,7160,7160,0
20250311,114500,125540285,7160,7160,7160,7160,5
20250311,114400,125504485,7170,7170,7170,7170,0
20250311,114300,125504485,7170,7170,7170,7170,0
20250311,114200,125504485,7170,7170,7170,7170,0
20250311,114100,125504485,7170,7170,7170,7170,100
20250311,114000,124787485,7160,7160,7160,7160,3
20250311,113900,124766005,7170,7170,7170,7170,0
20250311,113800,124766005,7170,7170,7170,7170,0
20250311,113700,124766005,7170,7170,7170,7170,0
20250311,113600,124766005,7170,7170,7170,7170,200
20250311,113500,123332005,7170,7170,7170,7170,0
20250311,113400,123332005,7170,7170,7170,7170,14
20250311,113300,123231625,7170,7170,7170,7170,14
20250311,113200,123131245,7170,7170,7170,7170,0
20250311,113100,123131245,7170,7170,7170,7170,0
20250311,113000,123131245,7170,7170,7170,7170,0
20250311,112900,123131245,7170,7170,7170,7170,1
20250311,112800,123124075,7170,7170,7170,7170,0
20250311,112700,123124075,7170,7170,7170,7170,2
20250311,112600,123109735,7170,7170,7170,7170,2
20250311,112500,123095395,7170,7170,7170,7170,14
20250311,112400,122995015,7170,7170,7170,7170,0
20250311,112300,122995015,7170,7170,7170,7170,0
20250311,112200,122995015,7170,7170,7170,7170,0
20250311,112100,122995015,7170,7170,7170,7170,0
20250311,112000,122995015,7170,7170,7170,7170,0
20250311,111900,122995015,7170,7170,7170,7170,1
20250311,111800,122987845,7160,7160,7160,7160,0
20250311,111700,122987845,7160,7160,7160,7160,0
20250311,111600,122987845,7160,7160,7160,7160,0
20250311,111500,122987845,7160,7160,7160,7160,1
20250311,111400,122980685,7160,7160,7160,7160,434
20250311,111300,119873245,7170,7170,7170,7170,69
20250311,111200,119378515,7170,7170,7170,7170,156
20250311,111100,118259995,7170,7170,7170,7170,15
20250311,111000,118152445,7170,7170,7170,7170,42
20250311,110900,117851305,7170,7170,7170,7170,0
20250311,110800,117851305,7170,7170,7170,7170,56
20250311,110700,117449785,7170,7170,7170,7170,0
20250311,110600,117449785,7170,7170,7170,7170,0
20250311,110500,117449785,7170,7170,7170,7170,70
20250311,110400,116947885,7160,7160,7160,7160,0
20250311,110300,116947885,7160,7160,7160,7160,0
20250311,110200,116947885,7160,7160,7160,7160,0
20250311,110100,116947885,7160,7160,7160,7160,1
20250311,110000,116940725,7170,7170,7170,7170,0
20250311,105900,116940725,7170,7170,7170,7170,0
20250311,105800,116940725,7170,7170,7170,7170,0
20250311,105700,116940725,7170,7170,7170,7170,0
20250311,105600,116940725,7170,7170,7170,7170,100
20250311,105500,116223725,7170,7170,7170,7170,1
20250311,105400,116216555,7170,7170,7170,7170,0
20250311,105300,116216555,7170,7170,7170,7170,0
20250311,105200,116216555,7170,7170,7170,7170,0
20250311,105100,116216555,7170,7170,7170,7170,0
20250311,105000,116216555,7170,7170,7170,7170,0
20250311,104900,116216555,7170,7170,7170,7170,10
20250311,104800,116144855,7160,7160,7160,7160,300
20250311,104700,113996855,7160,7150,7160,7150,58
20250311,104600,113581585,7150,7130,7150,7130,94
20250311,104500,112909825,7130,7130,7130,7130,0
20250311,104400,112909825,7130,7130,7130,7130,3
20250311,104300,112888435,7130,7130,7130,7130,0
20250311,104200,112888435,7130,7130,7130,7130,0
20250311,104100,112888435,7130,7130,7130,7130,0
20250311,104000,112888435,7130,7130,7130,7130,0
20250311,103900,112888435,7130,7130,7130,7130,7
20250311,103800,112838525,7130,7130,7130,7130,0
20250311,103700,112838525,7130,7130,7130,7130,0
20250311,103600,112838525,7130,7130,7130,7130,21
20250311,103500,112688795,7130,7130,7130,7130,0
20250311,103400,112688795,7130,7130,7130,7130,1
20250311,103300,112681665,7130,7130,7130,7130,0
20250311,103200,112681665,7130,7130,7130,7130,6
20250311,103100,112638885,7130,7130,7130,7130,0
20250311,103000,112638885,7130,7130,7130,7130,0
20250311,102900,112638885,7130,7130,7130,7130,1
20250311,102800,112631755,7130,7130,7130,7130,1
20250311,102700,112624625,7130,7130,7130,7130,0
20250311,102600,112624625,7130,7130,7130,7130,50
20250311,102500,112268125,7130,7130,7130,7130,1370
20250311,102400,102500025,7100,7100,7100,7100,0
20250311,102300,102500025,7100,7100,7100,7100,0
20250311,102200,102500025,7100,7100,7100,7100,0
20250311,102100,102500025,7100,7100,7100,7100,0
20250311,102000,102500025,7100,7100,7100,7100,0
20250311,101900,102500025,7100,7100,7100,7100,100
20250311,101800,101790025,7110,7130,7130,7110,3532
20250311,101700,76662885,7140,7140,7140,7140,8
20250311,101600,76605765,7140,7140,7140,7140,1
20250311,101500,76598625,7130,7130,7130,7130,150
20250311,101400,75529125,7140,7140,7140,7140,1
20250311,101300,75521985,7140,7140,7140,7140,26
20250311,101200,75336345,7140,7140,7140,7140,3
20250311,101100,75314925,7140,7140,7140,7140,1
20250311,101000,75307785,7140,7130,7140,7130,677
20250311,100900,70480765,7140,7140,7140,7140,3
20250311,100800,70459345,7130,7130,7130,7130,0
20250311,100700,70459345,7130,7130,7130,7130,0
20250311,100600,70459345,7130,7130,7130,7130,13
20250311,100500,70366655,7130,7130,7130,7130,0
20250311,100400,70366655,7130,7150,7150,7130,350
20250311,100300,67870635,7140,7140,7140,7140,0
20250311,100200,67870635,7140,7140,7140,7140,0
20250311,100100,67870635,7140,7140,7140,7140,0
20250311,100000,67870635,7140,7140,7140,7140,0
20250311,095900,67870635,7140,7140,7140,7140,0
20250311,095800,67870635,7140,7140,7140,7140,0
20250311,095700,67870635,7140,7140,7140,7140,0
20250311,095600,67870635,7140,7140,7140,7140,5
20250311,095500,67834935,7130,7140,7140,7130,196
20250311,095400,66436195,7130,7130,7130,7130,45
20250311,095300,66115345,7130,7120,7130,7120,111
20250311,095200,65323925,7120,7130,7130,7120,700
20250311,095100,60339245,7130,7130,7130,7130,51
20250311,095000,59975615,7130,7130,7130,7130,0
20250311,094900,59975615,7130,7130,7130,7130,100
20250311,094800,59262615,7130,7130,7130,7130,0
20250311,094700,59262615,7130,7130,7130,7130,10
20250311,094600,59191315,7130,7130,7130,7130,0
20250311,094500,59191315,7130,7130,7130,7130,201
20250311,094400,57758185,7130,7140,7140,7130,41
20250311,094300,57465655,7130,7130,7130,7130,0
20250311,094200,57465655,7130,7130,7130,7130,47
20250311,094100,57130545,7120,7125,7125,7120,38
20250311,094000,56859980,7130,7130,7130,7130,0
20250311,093900,56859980,7130,7130,7130,7130,2
20250311,093800,56845720,7130,7130,7130,7130,18
20250311,093700,56717380,7130,7130,7130,7130,55
20250311,093600,56325230,7130,7130,7130,7130,51
20250311,093500,55961600,7130,7130,7130,7130,71
20250311,093400,55455370,7130,7130,7130,7130,4
20250311,093300,55426850,7130,7130,7130,7130,4
20250311,093200,55398330,7120,7120,7120,7120,42
20250311,093100,55099290,7130,7130,7130,7130,1
20250311,093000,55092160,7130,7130,7130,7130,1
20250311,092900,55085030,7130,7130,7130,7130,0
20250311,092800,55085030,7130,7130,7130,7130,0
20250311,092700,55085030,7130,7130,7130,7130,0
20250311,092600,55085030,7130,7130,7130,7130,2
20250311,092500,55070770,7130,7130,7130,7130,1
20250311,092400,55063640,7130,7130,7130,7130,0
20250311,092300,55063640,7130,7130,7130,7130,5
20250311,092200,55027990,7100,7100,7100,7100,9
20250311,092100,54964090,7100,7130,7130,7100,9
20250311,092000,54900040,7100,7100,7100,7100,51
20250311,091900,54537940,7100,7120,7120,7100,2058
20250311,091800,39923800,7125,7120,7125,7120,60
20250311,091700,39496550,7100,7100,7100,7100,0
20250311,091600,39496550,7100,7100,7100,7100,0
20250311,091500,39496550,7100,7100,7100,7100,0
20250311,091400,39496550,7100,7100,7100,7100,0
20250311,091300,39496550,7100,7100,7100,7100,10
20250311,091200,39425550,7100,7100,7100,7100,0
20250311,091100,39425550,7100,7100,7100,7100,45
20250311,091000,39106050,7120,7120,7120,7120,0
20250311,090900,39106050,7120,7100,7120,7090,450
20250311,090800,35909290,7100,7100,7100,7100,0
20250311,090700,35909290,7100,7100,7100,7100,0
20250311,090600,35909290,7100,7100,7100,7100,39
20250311,090500,35632390,7090,7090,7100,7070,1739
20250311,090400,23326550,7140,7140,7140,7140,0
20250311,090300,23326550,7140,7090,7140,7090,1003
20250311,090200,16215130,7090,7160,7160,7070,1098
20250311,090100,8435670,7170,7170,7170,7170,1
20250311,090000,8428500,7180,7100,7180,7100,1181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 214400 300111070 7240 7240 7240 7240 1410
3 20250311 214300 300111070 7240 7240 7240 7240 0
4 20250311 214200 300111070 7240 7240 7240 7240 0
5 20250311 214100 300111070 7240 7240 7240 7240 0
6 20250311 214000 300111070 7240 7240 7240 7240 0
7 20250311 213900 300111070 7240 7240 7240 7240 0
8 20250311 213800 300111070 7240 7240 7240 7240 0
9 20250311 213700 300111070 7240 7240 7240 7240 0
10 20250311 213600 300111070 7240 7240 7240 7240 0
11 20250311 213500 300111070 7240 7240 7240 7240 0
12 20250311 213400 300111070 7240 7240 7240 7240 0
13 20250311 213300 300111070 7240 7240 7240 7240 0
14 20250311 213200 300111070 7240 7240 7240 7240 0
15 20250311 213100 300111070 7240 7240 7240 7240 0
16 20250311 213000 300111070 7240 7240 7240 7240 0
17 20250311 212900 300111070 7240 7240 7240 7240 0
18 20250311 212800 300111070 7240 7240 7240 7240 0
19 20250311 212700 300111070 7240 7240 7240 7240 0
20 20250311 212600 300111070 7240 7240 7240 7240 0
21 20250311 212500 300111070 7240 7240 7240 7240 0
22 20250311 212400 300111070 7240 7240 7240 7240 0
23 20250311 212300 300111070 7240 7240 7240 7240 0
24 20250311 212200 300111070 7240 7240 7240 7240 0
25 20250311 212100 300111070 7240 7240 7240 7240 0
26 20250311 212000 300111070 7240 7240 7240 7240 0
27 20250311 211900 300111070 7240 7240 7240 7240 0
28 20250311 211800 300111070 7240 7240 7240 7240 0
29 20250311 211700 300111070 7240 7240 7240 7240 0
30 20250311 211600 300111070 7240 7240 7240 7240 0
31 20250311 211500 300111070 7240 7240 7240 7240 0
32 20250311 211400 300111070 7240 7240 7240 7240 1410
33 20250311 211300 300111070 7240 7240 7240 7240 0
34 20250311 211200 300111070 7240 7240 7240 7240 0
35 20250311 211100 300111070 7240 7240 7240 7240 0
36 20250311 211000 300111070 7240 7240 7240 7240 0
37 20250311 210900 300111070 7240 7240 7240 7240 0
38 20250311 210800 300111070 7240 7240 7240 7240 0
39 20250311 210700 300111070 7240 7240 7240 7240 0
40 20250311 210600 300111070 7240 7240 7240 7240 0
41 20250311 210500 300111070 7240 7240 7240 7240 0
42 20250311 210400 300111070 7240 7240 7240 7240 0
43 20250311 210300 300111070 7240 7240 7240 7240 0
44 20250311 210200 300111070 7240 7240 7240 7240 0
45 20250311 210100 300111070 7240 7240 7240 7240 0
46 20250311 210000 300111070 7240 7240 7240 7240 0
47 20250311 205900 300111070 7240 7240 7240 7240 0
48 20250311 205800 300111070 7240 7240 7240 7240 0
49 20250311 205700 300111070 7240 7240 7240 7240 0
50 20250311 205600 300111070 7240 7240 7240 7240 0
51 20250311 205500 300111070 7240 7240 7240 7240 0
52 20250311 205400 300111070 7240 7240 7240 7240 0
53 20250311 205300 300111070 7240 7240 7240 7240 0
54 20250311 205200 300111070 7240 7240 7240 7240 0
55 20250311 205100 300111070 7240 7240 7240 7240 0
56 20250311 205000 300111070 7240 7240 7240 7240 0
57 20250311 204900 300111070 7240 7240 7240 7240 0
58 20250311 204800 300111070 7240 7240 7240 7240 0
59 20250311 204700 300111070 7240 7240 7240 7240 0
60 20250311 204600 300111070 7240 7240 7240 7240 0
61 20250311 204500 300111070 7240 7240 7240 7240 0
62 20250311 204400 300111070 7240 7240 7240 7240 1410
63 20250311 204300 300111070 7240 7240 7240 7240 0
64 20250311 204200 300111070 7240 7240 7240 7240 0
65 20250311 204100 300111070 7240 7240 7240 7240 0
66 20250311 204000 300111070 7240 7240 7240 7240 0
67 20250311 203900 300111070 7240 7240 7240 7240 0
68 20250311 203800 300111070 7240 7240 7240 7240 0
69 20250311 203700 300111070 7240 7240 7240 7240 0
70 20250311 203600 300111070 7240 7240 7240 7240 0
71 20250311 203500 300111070 7240 7240 7240 7240 0
72 20250311 203400 300111070 7240 7240 7240 7240 0
73 20250311 203300 300111070 7240 7240 7240 7240 0
74 20250311 203200 300111070 7240 7240 7240 7240 0
75 20250311 203100 300111070 7240 7240 7240 7240 0
76 20250311 203000 300111070 7240 7240 7240 7240 0
77 20250311 202900 300111070 7240 7240 7240 7240 0
78 20250311 202800 300111070 7240 7240 7240 7240 0
79 20250311 202700 300111070 7240 7240 7240 7240 0
80 20250311 202600 300111070 7240 7240 7240 7240 0
81 20250311 202500 300111070 7240 7240 7240 7240 0
82 20250311 202400 300111070 7240 7240 7240 7240 0
83 20250311 202300 300111070 7240 7240 7240 7240 0
84 20250311 202200 300111070 7240 7240 7240 7240 0
85 20250311 202100 300111070 7240 7240 7240 7240 0
86 20250311 202000 300111070 7240 7240 7240 7240 0
87 20250311 201900 300111070 7240 7240 7240 7240 0
88 20250311 201800 300111070 7240 7240 7240 7240 0
89 20250311 201700 300111070 7240 7240 7240 7240 0
90 20250311 201600 300111070 7240 7240 7240 7240 0
91 20250311 201500 300111070 7240 7240 7240 7240 0
92 20250311 201400 300111070 7240 7240 7240 7240 1410
93 20250311 201300 300111070 7240 7240 7240 7240 0
94 20250311 201200 300111070 7240 7240 7240 7240 0
95 20250311 201100 300111070 7240 7240 7240 7240 0
96 20250311 201000 300111070 7240 7240 7240 7240 0
97 20250311 200900 300111070 7240 7240 7240 7240 0
98 20250311 200800 300111070 7240 7240 7240 7240 0
99 20250311 200700 300111070 7240 7240 7240 7240 0
100 20250311 200600 300111070 7240 7240 7240 7240 0
101 20250311 200500 300111070 7240 7240 7240 7240 0
102 20250311 200400 300111070 7240 7240 7240 7240 0
103 20250311 200300 300111070 7240 7240 7240 7240 0
104 20250311 200200 300111070 7240 7240 7240 7240 0
105 20250311 200100 300111070 7240 7240 7240 7240 0
106 20250311 200000 300111070 7240 7240 7240 7240 0
107 20250311 195900 300111070 7240 7240 7240 7240 0
108 20250311 195800 300111070 7240 7240 7240 7240 0
109 20250311 195700 300111070 7240 7240 7240 7240 0
110 20250311 195600 300111070 7240 7240 7240 7240 0
111 20250311 195500 300111070 7240 7240 7240 7240 0
112 20250311 195400 300111070 7240 7240 7240 7240 0
113 20250311 195300 300111070 7240 7240 7240 7240 0
114 20250311 195200 300111070 7240 7240 7240 7240 0
115 20250311 195100 300111070 7240 7240 7240 7240 0
116 20250311 195000 300111070 7240 7240 7240 7240 0
117 20250311 194900 300111070 7240 7240 7240 7240 0
118 20250311 194800 300111070 7240 7240 7240 7240 0
119 20250311 194700 300111070 7240 7240 7240 7240 0
120 20250311 194600 300111070 7240 7240 7240 7240 0
121 20250311 194500 300111070 7240 7240 7240 7240 0
122 20250311 194400 300111070 7240 7240 7240 7240 1410
123 20250311 194300 300111070 7240 7240 7240 7240 0
124 20250311 194200 300111070 7240 7240 7240 7240 0
125 20250311 194100 300111070 7240 7240 7240 7240 0
126 20250311 194000 300111070 7240 7240 7240 7240 0
127 20250311 193900 300111070 7240 7240 7240 7240 0
128 20250311 193800 300111070 7240 7240 7240 7240 0
129 20250311 193700 300111070 7240 7240 7240 7240 0
130 20250311 193600 300111070 7240 7240 7240 7240 0
131 20250311 193500 300111070 7240 7240 7240 7240 0
132 20250311 193400 300111070 7240 7240 7240 7240 0
133 20250311 193300 300111070 7240 7240 7240 7240 0
134 20250311 193200 300111070 7240 7240 7240 7240 0
135 20250311 193100 300111070 7240 7240 7240 7240 0
136 20250311 193000 300111070 7240 7240 7240 7240 0
137 20250311 192900 300111070 7240 7240 7240 7240 0
138 20250311 192800 300111070 7240 7240 7240 7240 0
139 20250311 192700 300111070 7240 7240 7240 7240 0
140 20250311 192600 300111070 7240 7240 7240 7240 0
141 20250311 192500 300111070 7240 7240 7240 7240 0
142 20250311 192400 300111070 7240 7240 7240 7240 0
143 20250311 192300 300111070 7240 7240 7240 7240 0
144 20250311 192200 300111070 7240 7240 7240 7240 0
145 20250311 192100 300111070 7240 7240 7240 7240 0
146 20250311 192000 300111070 7240 7240 7240 7240 0
147 20250311 191900 300111070 7240 7240 7240 7240 0
148 20250311 191800 300111070 7240 7240 7240 7240 0
149 20250311 191700 300111070 7240 7240 7240 7240 0
150 20250311 191600 300111070 7240 7240 7240 7240 0
151 20250311 191500 300111070 7240 7240 7240 7240 0
152 20250311 191400 300111070 7240 7240 7240 7240 1410
153 20250311 191300 300111070 7240 7240 7240 7240 0
154 20250311 191200 300111070 7240 7240 7240 7240 0
155 20250311 191100 300111070 7240 7240 7240 7240 0
156 20250311 191000 300111070 7240 7240 7240 7240 0
157 20250311 190900 300111070 7240 7240 7240 7240 0
158 20250311 190800 300111070 7240 7240 7240 7240 0
159 20250311 190700 300111070 7240 7240 7240 7240 0
160 20250311 190600 300111070 7240 7240 7240 7240 0
161 20250311 190500 300111070 7240 7240 7240 7240 0
162 20250311 190400 300111070 7240 7240 7240 7240 0
163 20250311 190300 300111070 7240 7240 7240 7240 0
164 20250311 190200 300111070 7240 7240 7240 7240 0
165 20250311 190100 300111070 7240 7240 7240 7240 0
166 20250311 190000 300111070 7240 7240 7240 7240 0
167 20250311 185900 300111070 7240 7240 7240 7240 0
168 20250311 185800 300111070 7240 7240 7240 7240 0
169 20250311 185700 300111070 7240 7240 7240 7240 0
170 20250311 185600 300111070 7240 7240 7240 7240 0
171 20250311 185500 300111070 7240 7240 7240 7240 0
172 20250311 185400 300111070 7240 7240 7240 7240 0
173 20250311 185300 300111070 7240 7240 7240 7240 0
174 20250311 185200 300111070 7240 7240 7240 7240 0
175 20250311 185100 300111070 7240 7240 7240 7240 0
176 20250311 185000 300111070 7240 7240 7240 7240 0
177 20250311 184900 300111070 7240 7240 7240 7240 0
178 20250311 184800 300111070 7240 7240 7240 7240 0
179 20250311 184700 300111070 7240 7240 7240 7240 0
180 20250311 184600 300111070 7240 7240 7240 7240 0
181 20250311 184500 300111070 7240 7240 7240 7240 0
182 20250311 184400 300111070 7240 7240 7240 7240 1410
183 20250311 184300 300111070 7240 7240 7240 7240 0
184 20250311 184200 300111070 7240 7240 7240 7240 0
185 20250311 184100 300111070 7240 7240 7240 7240 0
186 20250311 184000 300111070 7240 7240 7240 7240 0
187 20250311 183900 300111070 7240 7240 7240 7240 0
188 20250311 183800 300111070 7240 7240 7240 7240 0
189 20250311 183700 300111070 7240 7240 7240 7240 0
190 20250311 183600 300111070 7240 7240 7240 7240 0
191 20250311 183500 300111070 7240 7240 7240 7240 0
192 20250311 183400 300111070 7240 7240 7240 7240 0
193 20250311 183300 300111070 7240 7240 7240 7240 0
194 20250311 183200 300111070 7240 7240 7240 7240 0
195 20250311 183100 300111070 7240 7240 7240 7240 0
196 20250311 183000 300111070 7240 7240 7240 7240 0
197 20250311 182900 300111070 7240 7240 7240 7240 0
198 20250311 182800 300111070 7240 7240 7240 7240 0
199 20250311 182700 300111070 7240 7240 7240 7240 0
200 20250311 182600 300111070 7240 7240 7240 7240 0
201 20250311 182500 300111070 7240 7240 7240 7240 0
202 20250311 182400 300111070 7240 7240 7240 7240 0
203 20250311 182300 300111070 7240 7240 7240 7240 0
204 20250311 182200 300111070 7240 7240 7240 7240 0
205 20250311 182100 300111070 7240 7240 7240 7240 0
206 20250311 182000 300111070 7240 7240 7240 7240 0
207 20250311 181900 300111070 7240 7240 7240 7240 0
208 20250311 181800 300111070 7240 7240 7240 7240 0
209 20250311 181700 300111070 7240 7240 7240 7240 0
210 20250311 181600 300111070 7240 7240 7240 7240 0
211 20250311 181500 300111070 7240 7240 7240 7240 0
212 20250311 181400 300111070 7240 7240 7240 7240 1410
213 20250311 181300 300111070 7240 7240 7240 7240 0
214 20250311 181200 300111070 7240 7240 7240 7240 0
215 20250311 181100 300111070 7240 7240 7240 7240 0
216 20250311 181000 300111070 7240 7240 7240 7240 0
217 20250311 180900 300111070 7240 7240 7240 7240 0
218 20250311 180800 300111070 7240 7240 7240 7240 0
219 20250311 180700 300111070 7240 7240 7240 7240 0
220 20250311 180600 300111070 7240 7240 7240 7240 0
221 20250311 180500 300111070 7240 7240 7240 7240 0
222 20250311 180400 300111070 7240 7240 7240 7240 0
223 20250311 180300 300111070 7240 7240 7240 7240 0
224 20250311 180200 300111070 7240 7240 7240 7240 0
225 20250311 180100 300111070 7240 7240 7240 7240 0
226 20250311 180000 300111070 7240 7240 7240 7240 0
227 20250311 175900 300111070 7240 7240 7240 7240 0
228 20250311 175800 300111070 7240 7240 7240 7240 0
229 20250311 175700 300111070 7240 7240 7240 7240 0
230 20250311 175600 300111070 7240 7240 7240 7240 0
231 20250311 175500 300111070 7240 7240 7240 7240 0
232 20250311 175400 300111070 7240 7240 7240 7240 0
233 20250311 175300 300111070 7240 7240 7240 7240 0
234 20250311 175200 300111070 7240 7240 7240 7240 0
235 20250311 175100 300111070 7240 7240 7240 7240 0
236 20250311 175000 300111070 7240 7240 7240 7240 0
237 20250311 174900 300111070 7240 7240 7240 7240 0
238 20250311 174800 300111070 7240 7240 7240 7240 0
239 20250311 174700 300111070 7240 7240 7240 7240 0
240 20250311 174600 300111070 7240 7240 7240 7240 0
241 20250311 174500 300111070 7240 7240 7240 7240 0
242 20250311 174400 300111070 7240 7240 7240 7240 1410
243 20250311 174300 300111070 7240 7240 7240 7240 0
244 20250311 174200 300111070 7240 7240 7240 7240 0
245 20250311 174100 300111070 7240 7240 7240 7240 0
246 20250311 174000 300111070 7240 7240 7240 7240 0
247 20250311 173900 300111070 7240 7240 7240 7240 0
248 20250311 173800 300111070 7240 7240 7240 7240 0
249 20250311 173700 300111070 7240 7240 7240 7240 0
250 20250311 173600 300111070 7240 7240 7240 7240 0
251 20250311 173500 300111070 7240 7240 7240 7240 0
252 20250311 173400 300111070 7240 7240 7240 7240 0
253 20250311 173300 300111070 7240 7240 7240 7240 0
254 20250311 173200 300111070 7240 7240 7240 7240 0
255 20250311 173100 300111070 7240 7240 7240 7240 0
256 20250311 173000 300111070 7240 7240 7240 7240 0
257 20250311 172900 300111070 7240 7240 7240 7240 0
258 20250311 172800 300111070 7240 7240 7240 7240 0
259 20250311 172700 300111070 7240 7240 7240 7240 0
260 20250311 172600 300111070 7240 7240 7240 7240 0
261 20250311 172500 300111070 7240 7240 7240 7240 0
262 20250311 172400 300111070 7240 7240 7240 7240 0
263 20250311 172300 300111070 7240 7240 7240 7240 0
264 20250311 172200 300111070 7240 7240 7240 7240 0
265 20250311 172100 300111070 7240 7240 7240 7240 0
266 20250311 172000 300111070 7240 7240 7240 7240 0
267 20250311 171900 300111070 7240 7240 7240 7240 0
268 20250311 171800 300111070 7240 7240 7240 7240 0
269 20250311 171700 300111070 7240 7240 7240 7240 0
270 20250311 171600 300111070 7240 7240 7240 7240 0
271 20250311 171500 300111070 7240 7240 7240 7240 0
272 20250311 171400 300111070 7240 7240 7240 7240 1410
273 20250311 171300 300111070 7240 7240 7240 7240 0
274 20250311 171200 300111070 7240 7240 7240 7240 0
275 20250311 171100 300111070 7240 7240 7240 7240 0
276 20250311 171000 300111070 7240 7240 7240 7240 0
277 20250311 170900 300111070 7240 7240 7240 7240 0
278 20250311 170800 300111070 7240 7240 7240 7240 0
279 20250311 170700 300111070 7240 7240 7240 7240 0
280 20250311 170600 300111070 7240 7240 7240 7240 0
281 20250311 170500 300111070 7240 7240 7240 7240 0
282 20250311 170400 300111070 7240 7240 7240 7240 0
283 20250311 170300 300111070 7240 7240 7240 7240 0
284 20250311 170200 300111070 7240 7240 7240 7240 0
285 20250311 170100 300111070 7240 7240 7240 7240 0
286 20250311 170000 300111070 7240 7240 7240 7240 0
287 20250311 165900 300111070 7240 7240 7240 7240 0
288 20250311 165800 300111070 7240 7240 7240 7240 0
289 20250311 165700 300111070 7240 7240 7240 7240 0
290 20250311 165600 300111070 7240 7240 7240 7240 0
291 20250311 165500 300111070 7240 7240 7240 7240 0
292 20250311 165400 300111070 7240 7240 7240 7240 0
293 20250311 165300 300111070 7240 7240 7240 7240 0
294 20250311 165200 300111070 7240 7240 7240 7240 0
295 20250311 165100 300111070 7240 7240 7240 7240 0
296 20250311 165000 300111070 7240 7240 7240 7240 0
297 20250311 164900 300111070 7240 7240 7240 7240 0
298 20250311 164800 300111070 7240 7240 7240 7240 0
299 20250311 164700 300111070 7240 7240 7240 7240 0
300 20250311 164600 300111070 7240 7240 7240 7240 0
301 20250311 164500 300111070 7240 7240 7240 7240 0
302 20250311 164400 300111070 7240 7240 7240 7240 1410
303 20250311 164300 300111070 7240 7240 7240 7240 0
304 20250311 164200 300111070 7240 7240 7240 7240 0
305 20250311 164100 300111070 7240 7240 7240 7240 0
306 20250311 164000 300111070 7240 7240 7240 7240 0
307 20250311 163900 300111070 7240 7240 7240 7240 0
308 20250311 163800 300111070 7240 7240 7240 7240 0
309 20250311 163700 300111070 7240 7240 7240 7240 0
310 20250311 163600 300111070 7240 7240 7240 7240 0
311 20250311 163500 300111070 7240 7240 7240 7240 0
312 20250311 163400 300111070 7240 7240 7240 7240 0
313 20250311 163300 300111070 7240 7240 7240 7240 0
314 20250311 163200 300111070 7240 7240 7240 7240 0
315 20250311 163100 300111070 7240 7240 7240 7240 0
316 20250311 163000 300111070 7240 7240 7240 7240 0
317 20250311 162900 300111070 7240 7240 7240 7240 0
318 20250311 162800 300111070 7240 7240 7240 7240 0
319 20250311 162700 300111070 7240 7240 7240 7240 0
320 20250311 162600 300111070 7240 7240 7240 7240 0
321 20250311 162500 300111070 7240 7240 7240 7240 0
322 20250311 162400 300111070 7240 7240 7240 7240 0
323 20250311 162300 300111070 7240 7240 7240 7240 0
324 20250311 162200 300111070 7240 7240 7240 7240 0
325 20250311 162100 300111070 7240 7240 7240 7240 0
326 20250311 162000 300111070 7240 7240 7240 7240 0
327 20250311 161900 300111070 7240 7240 7240 7240 0
328 20250311 161800 300111070 7240 7240 7240 7240 0
329 20250311 161700 300111070 7240 7240 7240 7240 0
330 20250311 161600 300111070 7240 7240 7240 7240 0
331 20250311 161500 300111070 7240 7240 7240 7240 0
332 20250311 161400 300111070 7240 7240 7240 7240 1410
333 20250311 161300 300111070 7240 7240 7240 7240 0
334 20250311 161200 300111070 7240 7240 7240 7240 0
335 20250311 161100 300111070 7240 7240 7240 7240 0
336 20250311 161000 300111070 7240 7240 7240 7240 0
337 20250311 160900 300111070 7240 7240 7240 7240 0
338 20250311 160800 300111070 7240 7240 7240 7240 0
339 20250311 160700 300111070 7240 7240 7240 7240 0
340 20250311 160600 300111070 7240 7240 7240 7240 0
341 20250311 160500 300111070 7240 7240 7240 7240 0
342 20250311 160400 300111070 7240 7240 7240 7240 0
343 20250311 160300 300111070 7240 7240 7240 7240 0
344 20250311 160200 300111070 7240 7240 7240 7240 0
345 20250311 160100 300111070 7240 7240 7240 7240 0
346 20250311 160000 300111070 7240 7240 7240 7240 0
347 20250311 155900 300111070 7240 7240 7240 7240 0
348 20250311 155800 300111070 7240 7240 7240 7240 0
349 20250311 155700 300111070 7240 7240 7240 7240 0
350 20250311 155600 300111070 7240 7240 7240 7240 0
351 20250311 155500 300111070 7240 7240 7240 7240 0
352 20250311 155400 300111070 7240 7240 7240 7240 0
353 20250311 155300 300111070 7240 7240 7240 7240 0
354 20250311 155200 300111070 7240 7240 7240 7240 0
355 20250311 155100 300111070 7240 7240 7240 7240 0
356 20250311 155000 300111070 7240 7240 7240 7240 0
357 20250311 154900 300111070 7240 7240 7240 7240 0
358 20250311 154800 300111070 7240 7240 7240 7240 0
359 20250311 154700 300111070 7240 7240 7240 7240 0
360 20250311 154600 300111070 7240 7240 7240 7240 0
361 20250311 154500 300111070 7240 7240 7240 7240 0
362 20250311 154400 300111070 7240 7240 7240 7240 1410
363 20250311 154300 300111070 7240 7240 7240 7240 0
364 20250311 154200 300111070 7240 7240 7240 7240 0
365 20250311 154100 300111070 7240 7240 7240 7240 0
366 20250311 154000 300111070 7240 7240 7240 7240 0
367 20250311 153900 300111070 7240 7240 7240 7240 0
368 20250311 153800 300111070 7240 7240 7240 7240 0
369 20250311 153700 300111070 7240 7240 7240 7240 0
370 20250311 153600 300111070 7240 7240 7240 7240 0
371 20250311 153500 300111070 7240 7240 7240 7240 0
372 20250311 153400 300111070 7240 7240 7240 7240 0
373 20250311 153300 300111070 7240 7240 7240 7240 0
374 20250311 153200 300111070 7240 7240 7240 7240 0
375 20250311 153100 300111070 7240 7240 7240 7240 0
376 20250311 153000 300111070 7240 7240 7240 7240 1410
377 20250311 152900 289902670 7240 7240 7240 7240 0
378 20250311 152800 289902670 7240 7240 7240 7240 0
379 20250311 152700 289902670 7240 7240 7240 7240 0
380 20250311 152600 289902670 7240 7240 7240 7240 0
381 20250311 152500 289902670 7240 7240 7240 7240 0
382 20250311 152400 289902670 7240 7240 7240 7240 0
383 20250311 152300 289902670 7240 7240 7240 7240 0
384 20250311 152200 289902670 7240 7240 7240 7240 0
385 20250311 152100 289902670 7240 7240 7240 7240 0
386 20250311 152000 289902670 7240 7240 7240 7240 0
387 20250311 151900 289902670 7240 7240 7240 7240 31
388 20250311 151800 289678230 7240 7240 7240 7240 24
389 20250311 151700 289504470 7240 7240 7240 7240 13
390 20250311 151600 289410350 7240 7230 7240 7230 509
391 20250311 151500 285730150 7230 7230 7230 7230 13
392 20250311 151400 285636160 7230 7230 7230 7230 12
393 20250311 151300 285549400 7230 7230 7230 7230 13
394 20250311 151200 285455410 7230 7230 7230 7230 13
395 20250311 151100 285361420 7230 7230 7230 7230 15
396 20250311 151000 285252970 7230 7230 7230 7230 13
397 20250311 150900 285158980 7230 7230 7230 7230 13
398 20250311 150800 285064990 7230 7230 7230 7230 13
399 20250311 150700 284971000 7230 7230 7230 7230 524
400 20250311 150600 281182480 7230 7230 7230 7230 12
401 20250311 150500 281095720 7230 7230 7230 7230 13
402 20250311 150400 281001730 7230 7230 7230 7230 13
403 20250311 150300 280907740 7230 7230 7230 7230 13
404 20250311 150200 280813750 7230 7230 7230 7230 12
405 20250311 150100 280726990 7230 7230 7230 7230 13
406 20250311 150000 280633000 7240 7230 7240 7230 831
407 20250311 145900 274624740 7240 7240 7240 7240 13
408 20250311 145800 274530620 7240 7240 7240 7240 12
409 20250311 145700 274443740 7230 7230 7230 7230 82
410 20250311 145600 273850880 7230 7230 7230 7230 0
411 20250311 145500 273850880 7230 7230 7230 7230 206
412 20250311 145400 272361500 7230 7230 7230 7230 0
413 20250311 145300 272361500 7230 7230 7230 7230 0
414 20250311 145200 272361500 7230 7230 7230 7230 0
415 20250311 145100 272361500 7230 7230 7230 7230 0
416 20250311 145000 272361500 7230 7230 7230 7230 85
417 20250311 144900 271746950 7230 7230 7230 7230 12
418 20250311 144800 271660190 7220 7220 7220 7220 0
419 20250311 144700 271660190 7220 7220 7220 7220 0
420 20250311 144600 271660190 7220 7220 7220 7220 0
421 20250311 144500 271660190 7220 7220 7220 7220 0
422 20250311 144400 271660190 7220 7220 7220 7220 0
423 20250311 144300 271660190 7220 7220 7220 7220 0
424 20250311 144200 271660190 7220 7220 7220 7220 0
425 20250311 144100 271660190 7220 7220 7220 7220 0
426 20250311 144000 271660190 7220 7220 7220 7220 0
427 20250311 143900 271660190 7220 7220 7220 7220 0
428 20250311 143800 271660190 7220 7220 7220 7220 0
429 20250311 143700 271660190 7220 7220 7220 7220 260
430 20250311 143600 269782990 7230 7230 7230 7230 0
431 20250311 143500 269782990 7230 7230 7230 7230 0
432 20250311 143400 269782990 7230 7230 7230 7230 0
433 20250311 143300 269782990 7230 7230 7230 7230 281
434 20250311 143200 267751360 7200 7200 7200 7200 0
435 20250311 143100 267751360 7200 7200 7200 7200 0
436 20250311 143000 267751360 7200 7200 7200 7200 0
437 20250311 142900 267751360 7200 7210 7210 7200 200
438 20250311 142800 266310230 7230 7230 7230 7230 0
439 20250311 142700 266310230 7230 7230 7230 7230 0
440 20250311 142600 266310230 7230 7230 7230 7230 0
441 20250311 142500 266310230 7230 7230 7230 7230 0
442 20250311 142400 266310230 7230 7230 7230 7230 0
443 20250311 142300 266310230 7230 7230 7230 7230 0
444 20250311 142200 266310230 7230 7230 7230 7230 0
445 20250311 142100 266310230 7230 7230 7230 7230 558
446 20250311 142000 262275890 7230 7230 7230 7230 0
447 20250311 141900 262275890 7230 7230 7230 7230 500
448 20250311 141800 258660890 7230 7230 7230 7230 0
449 20250311 141700 258660890 7230 7230 7230 7230 404
450 20250311 141600 255739970 7230 7210 7230 7210 782
451 20250311 141500 250089050 7210 7210 7210 7210 400
452 20250311 141400 247205050 7220 7220 7220 7220 0
453 20250311 141300 247205050 7220 7220 7220 7220 0
454 20250311 141200 247205050 7220 7220 7220 7220 0
455 20250311 141100 247205050 7220 7220 7220 7220 0
456 20250311 141000 247205050 7220 7220 7220 7220 0
457 20250311 140900 247205050 7220 7220 7220 7220 0
458 20250311 140800 247205050 7220 7220 7220 7220 0
459 20250311 140700 247205050 7220 7220 7220 7220 0
460 20250311 140600 247205050 7220 7220 7220 7220 0
461 20250311 140500 247205050 7220 7220 7220 7220 0
462 20250311 140400 247205050 7220 7220 7220 7220 0
463 20250311 140300 247205050 7220 7220 7220 7220 0
464 20250311 140200 247205050 7220 7220 7220 7220 0
465 20250311 140100 247205050 7220 7220 7220 7220 56
466 20250311 140000 246800730 7220 7220 7220 7220 4
467 20250311 135900 246771850 7220 7220 7220 7220 10
468 20250311 135800 246699650 7220 7220 7220 7220 3
469 20250311 135700 246677990 7220 7220 7220 7220 14
470 20250311 135600 246576910 7220 7220 7220 7220 79
471 20250311 135500 246006530 7210 7210 7210 7210 0
472 20250311 135400 246006530 7210 7210 7210 7210 0
473 20250311 135300 246006530 7210 7210 7210 7210 0
474 20250311 135200 246006530 7210 7210 7210 7210 0
475 20250311 135100 246006530 7210 7210 7210 7210 0
476 20250311 135000 246006530 7210 7210 7210 7210 0
477 20250311 134900 246006530 7210 7210 7210 7210 0
478 20250311 134800 246006530 7210 7210 7210 7210 0
479 20250311 134700 246006530 7210 7210 7210 7210 0
480 20250311 134600 246006530 7210 7210 7210 7210 0
481 20250311 134500 246006530 7210 7210 7210 7210 0
482 20250311 134400 246006530 7210 7210 7210 7210 0
483 20250311 134300 246006530 7210 7210 7210 7210 70
484 20250311 134200 245501830 7210 7210 7210 7210 1
485 20250311 134100 245494620 7210 7210 7210 7210 0
486 20250311 134000 245494620 7210 7210 7210 7210 5
487 20250311 133900 245458570 7210 7210 7210 7210 0
488 20250311 133800 245458570 7210 7210 7210 7210 0
489 20250311 133700 245458570 7210 7210 7210 7210 1
490 20250311 133600 245451360 7200 7200 7200 7200 0
491 20250311 133500 245451360 7200 7200 7200 7200 0
492 20250311 133400 245451360 7200 7200 7200 7200 0
493 20250311 133300 245451360 7200 7200 7200 7200 0
494 20250311 133200 245451360 7200 7200 7200 7200 0
495 20250311 133100 245451360 7200 7200 7200 7200 0
496 20250311 133000 245451360 7200 7200 7200 7200 0
497 20250311 132900 245451360 7200 7200 7200 7200 0
498 20250311 132800 245451360 7200 7200 7200 7200 0
499 20250311 132700 245451360 7200 7200 7200 7200 0
500 20250311 132600 245451360 7200 7200 7200 7200 0
501 20250311 132500 245451360 7200 7200 7200 7200 0
502 20250311 132400 245451360 7200 7200 7200 7200 0
503 20250311 132300 245451360 7200 7200 7200 7200 10
504 20250311 132200 245379360 7210 7210 7210 7210 0
505 20250311 132100 245379360 7210 7210 7210 7210 0
506 20250311 132000 245379360 7210 7210 7210 7210 0
507 20250311 131900 245379360 7210 7210 7210 7210 0
508 20250311 131800 245379360 7210 7210 7210 7210 87
509 20250311 131700 244752090 7210 7200 7210 7200 783
510 20250311 131600 239113540 7200 7200 7200 7200 0
511 20250311 131500 239113540 7200 7200 7200 7200 0
512 20250311 131400 239113540 7200 7200 7200 7200 0
513 20250311 131300 239113540 7200 7200 7200 7200 0
514 20250311 131200 239113540 7200 7200 7200 7200 0
515 20250311 131100 239113540 7200 7200 7200 7200 1
516 20250311 131000 239106340 7200 7200 7200 7200 0
517 20250311 130900 239106340 7200 7200 7200 7200 0
518 20250311 130800 239106340 7200 7200 7200 7200 50
519 20250311 130700 238746340 7200 7200 7200 7200 1053
520 20250311 130600 231164740 7200 7200 7200 7200 0
521 20250311 130500 231164740 7200 7200 7200 7200 0
522 20250311 130400 231164740 7200 7200 7200 7200 113
523 20250311 130300 230351140 7190 7190 7190 7190 0
524 20250311 130200 230351140 7190 7190 7190 7190 0
525 20250311 130100 230351140 7190 7190 7190 7190 0
526 20250311 130000 230351140 7190 7190 7190 7190 0
527 20250311 125900 230351140 7190 7190 7190 7190 0
528 20250311 125800 230351140 7190 7190 7190 7190 1
529 20250311 125700 230343950 7190 7190 7190 7190 0
530 20250311 125600 230343950 7190 7190 7190 7190 0
531 20250311 125500 230343950 7190 7190 7190 7190 0
532 20250311 125400 230343950 7190 7190 7190 7190 0
533 20250311 125300 230343950 7190 7190 7190 7190 0
534 20250311 125200 230343950 7190 7190 7190 7190 1
535 20250311 125100 230336760 7190 7190 7190 7190 43
536 20250311 125000 230027590 7200 7200 7200 7200 0
537 20250311 124900 230027590 7200 7200 7200 7200 0
538 20250311 124800 230027590 7200 7200 7200 7200 0
539 20250311 124700 230027590 7200 7200 7200 7200 0
540 20250311 124600 230027590 7200 7190 7200 7190 180
541 20250311 124500 228732500 7190 7190 7190 7190 9
542 20250311 124400 228667790 7200 7200 7200 7200 0
543 20250311 124300 228667790 7200 7200 7200 7200 0
544 20250311 124200 228667790 7200 7200 7200 7200 13
545 20250311 124100 228574190 7190 7190 7190 7190 5
546 20250311 124000 228538240 7190 7170 7190 7170 478
547 20250311 123900 225105040 7180 7180 7180 7180 419
548 20250311 123800 222096620 7180 7180 7180 7180 0
549 20250311 123700 222096620 7180 7180 7180 7180 1399
550 20250311 123600 212051800 7170 7170 7170 7170 7
551 20250311 123500 212001610 7170 7170 7170 7170 394
552 20250311 123400 209176630 7180 7180 7180 7180 0
553 20250311 123300 209176630 7180 7170 7180 7160 8961
554 20250311 123200 145004040 7175 7175 7175 7175 0
555 20250311 123100 145004040 7175 7175 7175 7175 0
556 20250311 123000 145004040 7175 7175 7175 7175 0
557 20250311 122900 145004040 7175 7175 7175 7175 0
558 20250311 122800 145004040 7175 7175 7175 7175 0
559 20250311 122700 145004040 7175 7175 7175 7175 0
560 20250311 122600 145004040 7175 7175 7175 7175 0
561 20250311 122500 145004040 7175 7175 7175 7175 1
562 20250311 122400 144996865 7170 7170 7170 7170 0
563 20250311 122300 144996865 7170 7170 7170 7170 0
564 20250311 122200 144996865 7170 7170 7170 7170 0
565 20250311 122100 144996865 7170 7170 7170 7170 0
566 20250311 122000 144996865 7170 7170 7170 7170 0
567 20250311 121900 144996865 7170 7170 7170 7170 0
568 20250311 121800 144996865 7170 7170 7170 7170 0
569 20250311 121700 144996865 7170 7170 7170 7170 0
570 20250311 121600 144996865 7170 7170 7170 7170 0
571 20250311 121500 144996865 7170 7170 7170 7170 0
572 20250311 121400 144996865 7170 7170 7170 7170 0
573 20250311 121300 144996865 7170 7170 7170 7170 0
574 20250311 121200 144996865 7170 7170 7170 7170 0
575 20250311 121100 144996865 7170 7170 7170 7170 0
576 20250311 121000 144996865 7170 7170 7170 7170 0
577 20250311 120900 144996865 7170 7170 7170 7170 349
578 20250311 120800 142494535 7170 7170 7170 7170 70
579 20250311 120700 141992635 7170 7170 7170 7170 0
580 20250311 120600 141992635 7170 7170 7170 7170 0
581 20250311 120500 141992635 7170 7170 7170 7170 550
582 20250311 120400 138049135 7170 7170 7170 7170 0
583 20250311 120300 138049135 7170 7170 7170 7170 0
584 20250311 120200 138049135 7170 7170 7170 7170 3
585 20250311 120100 138027625 7170 7160 7170 7160 301
586 20250311 120000 135871455 7160 7170 7170 7160 322
587 20250311 115900 133563855 7170 7170 7170 7170 10
588 20250311 115800 133492155 7170 7170 7170 7170 14
589 20250311 115700 133391775 7170 7170 7170 7170 500
590 20250311 115600 129806775 7180 7170 7180 7170 200
591 20250311 115500 128371095 7160 7170 7170 7160 201
592 20250311 115400 126929935 7170 7170 7170 7170 0
593 20250311 115300 126929935 7170 7170 7170 7170 0
594 20250311 115200 126929935 7170 7170 7170 7170 34
595 20250311 115100 126686155 7170 7170 7170 7170 27
596 20250311 115000 126492565 7160 7160 7160 7160 0
597 20250311 114900 126492565 7160 7160 7160 7160 133
598 20250311 114800 125540285 7160 7160 7160 7160 0
599 20250311 114700 125540285 7160 7160 7160 7160 0
600 20250311 114600 125540285 7160 7160 7160 7160 0
601 20250311 114500 125540285 7160 7160 7160 7160 5
602 20250311 114400 125504485 7170 7170 7170 7170 0
603 20250311 114300 125504485 7170 7170 7170 7170 0
604 20250311 114200 125504485 7170 7170 7170 7170 0
605 20250311 114100 125504485 7170 7170 7170 7170 100
606 20250311 114000 124787485 7160 7160 7160 7160 3
607 20250311 113900 124766005 7170 7170 7170 7170 0
608 20250311 113800 124766005 7170 7170 7170 7170 0
609 20250311 113700 124766005 7170 7170 7170 7170 0
610 20250311 113600 124766005 7170 7170 7170 7170 200
611 20250311 113500 123332005 7170 7170 7170 7170 0
612 20250311 113400 123332005 7170 7170 7170 7170 14
613 20250311 113300 123231625 7170 7170 7170 7170 14
614 20250311 113200 123131245 7170 7170 7170 7170 0
615 20250311 113100 123131245 7170 7170 7170 7170 0
616 20250311 113000 123131245 7170 7170 7170 7170 0
617 20250311 112900 123131245 7170 7170 7170 7170 1
618 20250311 112800 123124075 7170 7170 7170 7170 0
619 20250311 112700 123124075 7170 7170 7170 7170 2
620 20250311 112600 123109735 7170 7170 7170 7170 2
621 20250311 112500 123095395 7170 7170 7170 7170 14
622 20250311 112400 122995015 7170 7170 7170 7170 0
623 20250311 112300 122995015 7170 7170 7170 7170 0
624 20250311 112200 122995015 7170 7170 7170 7170 0
625 20250311 112100 122995015 7170 7170 7170 7170 0
626 20250311 112000 122995015 7170 7170 7170 7170 0
627 20250311 111900 122995015 7170 7170 7170 7170 1
628 20250311 111800 122987845 7160 7160 7160 7160 0
629 20250311 111700 122987845 7160 7160 7160 7160 0
630 20250311 111600 122987845 7160 7160 7160 7160 0
631 20250311 111500 122987845 7160 7160 7160 7160 1
632 20250311 111400 122980685 7160 7160 7160 7160 434
633 20250311 111300 119873245 7170 7170 7170 7170 69
634 20250311 111200 119378515 7170 7170 7170 7170 156
635 20250311 111100 118259995 7170 7170 7170 7170 15
636 20250311 111000 118152445 7170 7170 7170 7170 42
637 20250311 110900 117851305 7170 7170 7170 7170 0
638 20250311 110800 117851305 7170 7170 7170 7170 56
639 20250311 110700 117449785 7170 7170 7170 7170 0
640 20250311 110600 117449785 7170 7170 7170 7170 0
641 20250311 110500 117449785 7170 7170 7170 7170 70
642 20250311 110400 116947885 7160 7160 7160 7160 0
643 20250311 110300 116947885 7160 7160 7160 7160 0
644 20250311 110200 116947885 7160 7160 7160 7160 0
645 20250311 110100 116947885 7160 7160 7160 7160 1
646 20250311 110000 116940725 7170 7170 7170 7170 0
647 20250311 105900 116940725 7170 7170 7170 7170 0
648 20250311 105800 116940725 7170 7170 7170 7170 0
649 20250311 105700 116940725 7170 7170 7170 7170 0
650 20250311 105600 116940725 7170 7170 7170 7170 100
651 20250311 105500 116223725 7170 7170 7170 7170 1
652 20250311 105400 116216555 7170 7170 7170 7170 0
653 20250311 105300 116216555 7170 7170 7170 7170 0
654 20250311 105200 116216555 7170 7170 7170 7170 0
655 20250311 105100 116216555 7170 7170 7170 7170 0
656 20250311 105000 116216555 7170 7170 7170 7170 0
657 20250311 104900 116216555 7170 7170 7170 7170 10
658 20250311 104800 116144855 7160 7160 7160 7160 300
659 20250311 104700 113996855 7160 7150 7160 7150 58
660 20250311 104600 113581585 7150 7130 7150 7130 94
661 20250311 104500 112909825 7130 7130 7130 7130 0
662 20250311 104400 112909825 7130 7130 7130 7130 3
663 20250311 104300 112888435 7130 7130 7130 7130 0
664 20250311 104200 112888435 7130 7130 7130 7130 0
665 20250311 104100 112888435 7130 7130 7130 7130 0
666 20250311 104000 112888435 7130 7130 7130 7130 0
667 20250311 103900 112888435 7130 7130 7130 7130 7
668 20250311 103800 112838525 7130 7130 7130 7130 0
669 20250311 103700 112838525 7130 7130 7130 7130 0
670 20250311 103600 112838525 7130 7130 7130 7130 21
671 20250311 103500 112688795 7130 7130 7130 7130 0
672 20250311 103400 112688795 7130 7130 7130 7130 1
673 20250311 103300 112681665 7130 7130 7130 7130 0
674 20250311 103200 112681665 7130 7130 7130 7130 6
675 20250311 103100 112638885 7130 7130 7130 7130 0
676 20250311 103000 112638885 7130 7130 7130 7130 0
677 20250311 102900 112638885 7130 7130 7130 7130 1
678 20250311 102800 112631755 7130 7130 7130 7130 1
679 20250311 102700 112624625 7130 7130 7130 7130 0
680 20250311 102600 112624625 7130 7130 7130 7130 50
681 20250311 102500 112268125 7130 7130 7130 7130 1370
682 20250311 102400 102500025 7100 7100 7100 7100 0
683 20250311 102300 102500025 7100 7100 7100 7100 0
684 20250311 102200 102500025 7100 7100 7100 7100 0
685 20250311 102100 102500025 7100 7100 7100 7100 0
686 20250311 102000 102500025 7100 7100 7100 7100 0
687 20250311 101900 102500025 7100 7100 7100 7100 100
688 20250311 101800 101790025 7110 7130 7130 7110 3532
689 20250311 101700 76662885 7140 7140 7140 7140 8
690 20250311 101600 76605765 7140 7140 7140 7140 1
691 20250311 101500 76598625 7130 7130 7130 7130 150
692 20250311 101400 75529125 7140 7140 7140 7140 1
693 20250311 101300 75521985 7140 7140 7140 7140 26
694 20250311 101200 75336345 7140 7140 7140 7140 3
695 20250311 101100 75314925 7140 7140 7140 7140 1
696 20250311 101000 75307785 7140 7130 7140 7130 677
697 20250311 100900 70480765 7140 7140 7140 7140 3
698 20250311 100800 70459345 7130 7130 7130 7130 0
699 20250311 100700 70459345 7130 7130 7130 7130 0
700 20250311 100600 70459345 7130 7130 7130 7130 13
701 20250311 100500 70366655 7130 7130 7130 7130 0
702 20250311 100400 70366655 7130 7150 7150 7130 350
703 20250311 100300 67870635 7140 7140 7140 7140 0
704 20250311 100200 67870635 7140 7140 7140 7140 0
705 20250311 100100 67870635 7140 7140 7140 7140 0
706 20250311 100000 67870635 7140 7140 7140 7140 0
707 20250311 095900 67870635 7140 7140 7140 7140 0
708 20250311 095800 67870635 7140 7140 7140 7140 0
709 20250311 095700 67870635 7140 7140 7140 7140 0
710 20250311 095600 67870635 7140 7140 7140 7140 5
711 20250311 095500 67834935 7130 7140 7140 7130 196
712 20250311 095400 66436195 7130 7130 7130 7130 45
713 20250311 095300 66115345 7130 7120 7130 7120 111
714 20250311 095200 65323925 7120 7130 7130 7120 700
715 20250311 095100 60339245 7130 7130 7130 7130 51
716 20250311 095000 59975615 7130 7130 7130 7130 0
717 20250311 094900 59975615 7130 7130 7130 7130 100
718 20250311 094800 59262615 7130 7130 7130 7130 0
719 20250311 094700 59262615 7130 7130 7130 7130 10
720 20250311 094600 59191315 7130 7130 7130 7130 0
721 20250311 094500 59191315 7130 7130 7130 7130 201
722 20250311 094400 57758185 7130 7140 7140 7130 41
723 20250311 094300 57465655 7130 7130 7130 7130 0
724 20250311 094200 57465655 7130 7130 7130 7130 47
725 20250311 094100 57130545 7120 7125 7125 7120 38
726 20250311 094000 56859980 7130 7130 7130 7130 0
727 20250311 093900 56859980 7130 7130 7130 7130 2
728 20250311 093800 56845720 7130 7130 7130 7130 18
729 20250311 093700 56717380 7130 7130 7130 7130 55
730 20250311 093600 56325230 7130 7130 7130 7130 51
731 20250311 093500 55961600 7130 7130 7130 7130 71
732 20250311 093400 55455370 7130 7130 7130 7130 4
733 20250311 093300 55426850 7130 7130 7130 7130 4
734 20250311 093200 55398330 7120 7120 7120 7120 42
735 20250311 093100 55099290 7130 7130 7130 7130 1
736 20250311 093000 55092160 7130 7130 7130 7130 1
737 20250311 092900 55085030 7130 7130 7130 7130 0
738 20250311 092800 55085030 7130 7130 7130 7130 0
739 20250311 092700 55085030 7130 7130 7130 7130 0
740 20250311 092600 55085030 7130 7130 7130 7130 2
741 20250311 092500 55070770 7130 7130 7130 7130 1
742 20250311 092400 55063640 7130 7130 7130 7130 0
743 20250311 092300 55063640 7130 7130 7130 7130 5
744 20250311 092200 55027990 7100 7100 7100 7100 9
745 20250311 092100 54964090 7100 7130 7130 7100 9
746 20250311 092000 54900040 7100 7100 7100 7100 51
747 20250311 091900 54537940 7100 7120 7120 7100 2058
748 20250311 091800 39923800 7125 7120 7125 7120 60
749 20250311 091700 39496550 7100 7100 7100 7100 0
750 20250311 091600 39496550 7100 7100 7100 7100 0
751 20250311 091500 39496550 7100 7100 7100 7100 0
752 20250311 091400 39496550 7100 7100 7100 7100 0
753 20250311 091300 39496550 7100 7100 7100 7100 10
754 20250311 091200 39425550 7100 7100 7100 7100 0
755 20250311 091100 39425550 7100 7100 7100 7100 45
756 20250311 091000 39106050 7120 7120 7120 7120 0
757 20250311 090900 39106050 7120 7100 7120 7090 450
758 20250311 090800 35909290 7100 7100 7100 7100 0
759 20250311 090700 35909290 7100 7100 7100 7100 0
760 20250311 090600 35909290 7100 7100 7100 7100 39
761 20250311 090500 35632390 7090 7090 7100 7070 1739
762 20250311 090400 23326550 7140 7140 7140 7140 0
763 20250311 090300 23326550 7140 7090 7140 7090 1003
764 20250311 090200 16215130 7090 7160 7160 7070 1098
765 20250311 090100 8435670 7170 7170 7170 7170 1
766 20250311 090000 8428500 7180 7100 7180 7100 1181