ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

656
072990/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195400,161773370,9650,9650,9650,9650,1421
20250313,195300,161773370,9650,9650,9650,9650,0
20250313,195200,161773370,9650,9650,9650,9650,0
20250313,195100,161773370,9650,9650,9650,9650,0
20250313,195000,161773370,9650,9650,9650,9650,0
20250313,194900,161773370,9650,9650,9650,9650,0
20250313,194800,161773370,9650,9650,9650,9650,0
20250313,194700,161773370,9650,9650,9650,9650,0
20250313,194600,161773370,9650,9650,9650,9650,0
20250313,194500,161773370,9650,9650,9650,9650,0
20250313,194400,161773370,9650,9650,9650,9650,0
20250313,194300,161773370,9650,9650,9650,9650,0
20250313,194200,161773370,9650,9650,9650,9650,0
20250313,194100,161773370,9650,9650,9650,9650,0
20250313,194000,161773370,9650,9650,9650,9650,0
20250313,193900,161773370,9650,9650,9650,9650,0
20250313,193800,161773370,9650,9650,9650,9650,0
20250313,193700,161773370,9650,9650,9650,9650,0
20250313,193600,161773370,9650,9650,9650,9650,0
20250313,193500,161773370,9650,9650,9650,9650,0
20250313,193400,161773370,9650,9650,9650,9650,0
20250313,193300,161773370,9650,9650,9650,9650,0
20250313,193200,161773370,9650,9650,9650,9650,0
20250313,193100,161773370,9650,9650,9650,9650,0
20250313,193000,161773370,9650,9650,9650,9650,0
20250313,192900,161773370,9650,9650,9650,9650,0
20250313,192800,161773370,9650,9650,9650,9650,0
20250313,192700,161773370,9650,9650,9650,9650,0
20250313,192600,161773370,9650,9650,9650,9650,0
20250313,192500,161773370,9650,9650,9650,9650,0
20250313,192400,161773370,9650,9650,9650,9650,1421
20250313,192300,161773370,9650,9650,9650,9650,0
20250313,192200,161773370,9650,9650,9650,9650,0
20250313,192100,161773370,9650,9650,9650,9650,0
20250313,192000,161773370,9650,9650,9650,9650,0
20250313,191900,161773370,9650,9650,9650,9650,0
20250313,191800,161773370,9650,9650,9650,9650,0
20250313,191700,161773370,9650,9650,9650,9650,0
20250313,191600,161773370,9650,9650,9650,9650,0
20250313,191500,161773370,9650,9650,9650,9650,0
20250313,191400,161773370,9650,9650,9650,9650,0
20250313,191300,161773370,9650,9650,9650,9650,0
20250313,191200,161773370,9650,9650,9650,9650,0
20250313,191100,161773370,9650,9650,9650,9650,0
20250313,191000,161773370,9650,9650,9650,9650,0
20250313,190900,161773370,9650,9650,9650,9650,0
20250313,190800,161773370,9650,9650,9650,9650,0
20250313,190700,161773370,9650,9650,9650,9650,0
20250313,190600,161773370,9650,9650,9650,9650,0
20250313,190500,161773370,9650,9650,9650,9650,0
20250313,190400,161773370,9650,9650,9650,9650,0
20250313,190300,161773370,9650,9650,9650,9650,0
20250313,190200,161773370,9650,9650,9650,9650,0
20250313,190100,161773370,9650,9650,9650,9650,0
20250313,190000,161773370,9650,9650,9650,9650,0
20250313,185900,161773370,9650,9650,9650,9650,0
20250313,185800,161773370,9650,9650,9650,9650,0
20250313,185700,161773370,9650,9650,9650,9650,0
20250313,185600,161773370,9650,9650,9650,9650,0
20250313,185500,161773370,9650,9650,9650,9650,0
20250313,185400,161773370,9650,9650,9650,9650,1421
20250313,185300,161773370,9650,9650,9650,9650,0
20250313,185200,161773370,9650,9650,9650,9650,0
20250313,185100,161773370,9650,9650,9650,9650,0
20250313,185000,161773370,9650,9650,9650,9650,0
20250313,184900,161773370,9650,9650,9650,9650,0
20250313,184800,161773370,9650,9650,9650,9650,0
20250313,184700,161773370,9650,9650,9650,9650,0
20250313,184600,161773370,9650,9650,9650,9650,0
20250313,184500,161773370,9650,9650,9650,9650,0
20250313,184400,161773370,9650,9650,9650,9650,0
20250313,184300,161773370,9650,9650,9650,9650,0
20250313,184200,161773370,9650,9650,9650,9650,0
20250313,184100,161773370,9650,9650,9650,9650,0
20250313,184000,161773370,9650,9650,9650,9650,0
20250313,183900,161773370,9650,9650,9650,9650,0
20250313,183800,161773370,9650,9650,9650,9650,0
20250313,183700,161773370,9650,9650,9650,9650,0
20250313,183600,161773370,9650,9650,9650,9650,0
20250313,183500,161773370,9650,9650,9650,9650,0
20250313,183400,161773370,9650,9650,9650,9650,0
20250313,183300,161773370,9650,9650,9650,9650,0
20250313,183200,161773370,9650,9650,9650,9650,0
20250313,183100,161773370,9650,9650,9650,9650,0
20250313,183000,161773370,9650,9650,9650,9650,0
20250313,182900,161773370,9650,9650,9650,9650,0
20250313,182800,161773370,9650,9650,9650,9650,0
20250313,182700,161773370,9650,9650,9650,9650,0
20250313,182600,161773370,9650,9650,9650,9650,0
20250313,182500,161773370,9650,9650,9650,9650,0
20250313,182400,161773370,9650,9650,9650,9650,1421
20250313,182300,161773370,9650,9650,9650,9650,0
20250313,182200,161773370,9650,9650,9650,9650,0
20250313,182100,161773370,9650,9650,9650,9650,0
20250313,182000,161773370,9650,9650,9650,9650,0
20250313,181900,161773370,9650,9650,9650,9650,0
20250313,181800,161773370,9650,9650,9650,9650,0
20250313,181700,161773370,9650,9650,9650,9650,0
20250313,181600,161773370,9650,9650,9650,9650,0
20250313,181500,161773370,9650,9650,9650,9650,0
20250313,181400,161773370,9650,9650,9650,9650,0
20250313,181300,161773370,9650,9650,9650,9650,0
20250313,181200,161773370,9650,9650,9650,9650,0
20250313,181100,161773370,9650,9650,9650,9650,0
20250313,181000,161773370,9650,9650,9650,9650,0
20250313,180900,161773370,9650,9650,9650,9650,0
20250313,180800,161773370,9650,9650,9650,9650,0
20250313,180700,161773370,9650,9650,9650,9650,0
20250313,180600,161773370,9650,9650,9650,9650,0
20250313,180500,161773370,9650,9650,9650,9650,0
20250313,180400,161773370,9650,9650,9650,9650,0
20250313,180300,161773370,9650,9650,9650,9650,0
20250313,180200,161773370,9650,9650,9650,9650,0
20250313,180100,161773370,9650,9650,9650,9650,0
20250313,180000,161773370,9650,9650,9650,9650,0
20250313,175900,161773370,9650,9650,9650,9650,0
20250313,175800,161773370,9650,9650,9650,9650,0
20250313,175700,161773370,9650,9650,9650,9650,0
20250313,175600,161773370,9650,9650,9650,9650,0
20250313,175500,161773370,9650,9650,9650,9650,0
20250313,175400,161773370,9650,9650,9650,9650,1421
20250313,175300,161773370,9650,9650,9650,9650,0
20250313,175200,161773370,9650,9650,9650,9650,0
20250313,175100,161773370,9650,9650,9650,9650,0
20250313,175000,161773370,9650,9650,9650,9650,0
20250313,174900,161773370,9650,9650,9650,9650,0
20250313,174800,161773370,9650,9650,9650,9650,0
20250313,174700,161773370,9650,9650,9650,9650,0
20250313,174600,161773370,9650,9650,9650,9650,0
20250313,174500,161773370,9650,9650,9650,9650,0
20250313,174400,161773370,9650,9650,9650,9650,0
20250313,174300,161773370,9650,9650,9650,9650,0
20250313,174200,161773370,9650,9650,9650,9650,0
20250313,174100,161773370,9650,9650,9650,9650,0
20250313,174000,161773370,9650,9650,9650,9650,0
20250313,173900,161773370,9650,9650,9650,9650,0
20250313,173800,161773370,9650,9650,9650,9650,0
20250313,173700,161773370,9650,9650,9650,9650,0
20250313,173600,161773370,9650,9650,9650,9650,0
20250313,173500,161773370,9650,9650,9650,9650,0
20250313,173400,161773370,9650,9650,9650,9650,0
20250313,173300,161773370,9650,9650,9650,9650,0
20250313,173200,161773370,9650,9650,9650,9650,0
20250313,173100,161773370,9650,9650,9650,9650,0
20250313,173000,161773370,9650,9650,9650,9650,0
20250313,172900,161773370,9650,9650,9650,9650,0
20250313,172800,161773370,9650,9650,9650,9650,0
20250313,172700,161773370,9650,9650,9650,9650,0
20250313,172600,161773370,9650,9650,9650,9650,0
20250313,172500,161773370,9650,9650,9650,9650,0
20250313,172400,161773370,9650,9650,9650,9650,1421
20250313,172300,161773370,9650,9650,9650,9650,0
20250313,172200,161773370,9650,9650,9650,9650,0
20250313,172100,161773370,9650,9650,9650,9650,0
20250313,172000,161773370,9650,9650,9650,9650,0
20250313,171900,161773370,9650,9650,9650,9650,0
20250313,171800,161773370,9650,9650,9650,9650,0
20250313,171700,161773370,9650,9650,9650,9650,0
20250313,171600,161773370,9650,9650,9650,9650,0
20250313,171500,161773370,9650,9650,9650,9650,0
20250313,171400,161773370,9650,9650,9650,9650,0
20250313,171300,161773370,9650,9650,9650,9650,0
20250313,171200,161773370,9650,9650,9650,9650,0
20250313,171100,161773370,9650,9650,9650,9650,0
20250313,171000,161773370,9650,9650,9650,9650,0
20250313,170900,161773370,9650,9650,9650,9650,0
20250313,170800,161773370,9650,9650,9650,9650,0
20250313,170700,161773370,9650,9650,9650,9650,0
20250313,170600,161773370,9650,9650,9650,9650,0
20250313,170500,161773370,9650,9650,9650,9650,0
20250313,170400,161773370,9650,9650,9650,9650,0
20250313,170300,161773370,9650,9650,9650,9650,0
20250313,170200,161773370,9650,9650,9650,9650,0
20250313,170100,161773370,9650,9650,9650,9650,0
20250313,170000,161773370,9650,9650,9650,9650,0
20250313,165900,161773370,9650,9650,9650,9650,0
20250313,165800,161773370,9650,9650,9650,9650,0
20250313,165700,161773370,9650,9650,9650,9650,0
20250313,165600,161773370,9650,9650,9650,9650,0
20250313,165500,161773370,9650,9650,9650,9650,0
20250313,165400,161773370,9650,9650,9650,9650,1421
20250313,165300,161773370,9650,9650,9650,9650,0
20250313,165200,161773370,9650,9650,9650,9650,0
20250313,165100,161773370,9650,9650,9650,9650,0
20250313,165000,161773370,9650,9650,9650,9650,0
20250313,164900,161773370,9650,9650,9650,9650,0
20250313,164800,161773370,9650,9650,9650,9650,0
20250313,164700,161773370,9650,9650,9650,9650,0
20250313,164600,161773370,9650,9650,9650,9650,0
20250313,164500,161773370,9650,9650,9650,9650,0
20250313,164400,161773370,9650,9650,9650,9650,0
20250313,164300,161773370,9650,9650,9650,9650,0
20250313,164200,161773370,9650,9650,9650,9650,0
20250313,164100,161773370,9650,9650,9650,9650,0
20250313,164000,161773370,9650,9650,9650,9650,0
20250313,163900,161773370,9650,9650,9650,9650,0
20250313,163800,161773370,9650,9650,9650,9650,0
20250313,163700,161773370,9650,9650,9650,9650,0
20250313,163600,161773370,9650,9650,9650,9650,0
20250313,163500,161773370,9650,9650,9650,9650,0
20250313,163400,161773370,9650,9650,9650,9650,0
20250313,163300,161773370,9650,9650,9650,9650,0
20250313,163200,161773370,9650,9650,9650,9650,0
20250313,163100,161773370,9650,9650,9650,9650,0
20250313,163000,161773370,9650,9650,9650,9650,0
20250313,162900,161773370,9650,9650,9650,9650,0
20250313,162800,161773370,9650,9650,9650,9650,0
20250313,162700,161773370,9650,9650,9650,9650,0
20250313,162600,161773370,9650,9650,9650,9650,0
20250313,162500,161773370,9650,9650,9650,9650,0
20250313,162400,161773370,9650,9650,9650,9650,1421
20250313,162300,161773370,9650,9650,9650,9650,0
20250313,162200,161773370,9650,9650,9650,9650,0
20250313,162100,161773370,9650,9650,9650,9650,0
20250313,162000,161773370,9650,9650,9650,9650,0
20250313,161900,161773370,9650,9650,9650,9650,0
20250313,161800,161773370,9650,9650,9650,9650,0
20250313,161700,161773370,9650,9650,9650,9650,0
20250313,161600,161773370,9650,9650,9650,9650,0
20250313,161500,161773370,9650,9650,9650,9650,0
20250313,161400,161773370,9650,9650,9650,9650,0
20250313,161300,161773370,9650,9650,9650,9650,0
20250313,161200,161773370,9650,9650,9650,9650,0
20250313,161100,161773370,9650,9650,9650,9650,0
20250313,161000,161773370,9650,9650,9650,9650,0
20250313,160900,161773370,9650,9650,9650,9650,0
20250313,160800,161773370,9650,9650,9650,9650,0
20250313,160700,161773370,9650,9650,9650,9650,0
20250313,160600,161773370,9650,9650,9650,9650,0
20250313,160500,161773370,9650,9650,9650,9650,0
20250313,160400,161773370,9650,9650,9650,9650,0
20250313,160300,161773370,9650,9650,9650,9650,0
20250313,160200,161773370,9650,9650,9650,9650,0
20250313,160100,161773370,9650,9650,9650,9650,0
20250313,160000,161773370,9650,9650,9650,9650,0
20250313,155900,161773370,9650,9650,9650,9650,0
20250313,155800,161773370,9650,9650,9650,9650,0
20250313,155700,161773370,9650,9650,9650,9650,0
20250313,155600,161773370,9650,9650,9650,9650,0
20250313,155500,161773370,9650,9650,9650,9650,0
20250313,155400,161773370,9650,9650,9650,9650,1421
20250313,155300,161773370,9650,9650,9650,9650,0
20250313,155200,161773370,9650,9650,9650,9650,0
20250313,155100,161773370,9650,9650,9650,9650,0
20250313,155000,161773370,9650,9650,9650,9650,0
20250313,154900,161773370,9650,9650,9650,9650,0
20250313,154800,161773370,9650,9650,9650,9650,0
20250313,154700,161773370,9650,9650,9650,9650,0
20250313,154600,161773370,9650,9650,9650,9650,0
20250313,154500,161773370,9650,9650,9650,9650,0
20250313,154400,161773370,9650,9650,9650,9650,0
20250313,154300,161773370,9650,9650,9650,9650,0
20250313,154200,161773370,9650,9650,9650,9650,0
20250313,154100,161773370,9650,9650,9650,9650,0
20250313,154000,161773370,9650,9650,9650,9650,0
20250313,153900,161773370,9650,9650,9650,9650,0
20250313,153800,161773370,9650,9650,9650,9650,0
20250313,153700,161773370,9650,9650,9650,9650,0
20250313,153600,161773370,9650,9650,9650,9650,0
20250313,153500,161773370,9650,9650,9650,9650,0
20250313,153400,161773370,9650,9650,9650,9650,0
20250313,153300,161773370,9650,9650,9650,9650,0
20250313,153200,161773370,9650,9650,9650,9650,0
20250313,153100,161773370,9650,9650,9650,9650,0
20250313,153000,161773370,9650,9650,9650,9650,1421
20250313,152900,148060720,9620,9620,9620,9620,0
20250313,152800,148060720,9620,9620,9620,9620,0
20250313,152700,148060720,9620,9620,9620,9620,0
20250313,152600,148060720,9620,9620,9620,9620,0
20250313,152500,148060720,9620,9620,9620,9620,0
20250313,152400,148060720,9620,9620,9620,9620,0
20250313,152300,148060720,9620,9620,9620,9620,0
20250313,152200,148060720,9620,9620,9620,9620,0
20250313,152100,148060720,9620,9620,9620,9620,0
20250313,152000,148060720,9620,9620,9620,9620,0
20250313,151900,148060720,9620,9620,9620,9620,23
20250313,151800,147839460,9630,9630,9630,9630,21
20250313,151700,147637230,9630,9620,9660,9620,79
20250313,151600,146876140,9650,9650,9650,9650,0
20250313,151500,146876140,9650,9650,9650,9650,0
20250313,151400,146876140,9650,9650,9650,9650,0
20250313,151300,146876140,9650,9650,9650,9650,0
20250313,151200,146876140,9650,9650,9650,9650,0
20250313,151100,146876140,9650,9620,9650,9620,110
20250313,151000,145817670,9620,9620,9620,9620,20
20250313,150900,145625270,9580,9580,9580,9580,0
20250313,150800,145625270,9580,9580,9580,9580,0
20250313,150700,145625270,9580,9580,9580,9580,0
20250313,150600,145625270,9580,9580,9580,9580,0
20250313,150500,145625270,9580,9580,9580,9580,0
20250313,150400,145625270,9580,9580,9580,9580,0
20250313,150300,145625270,9580,9580,9580,9580,0
20250313,150200,145625270,9580,9580,9580,9580,0
20250313,150100,145625270,9580,9580,9580,9580,7
20250313,150000,145558210,9640,9640,9640,9640,0
20250313,145900,145558210,9640,9640,9640,9640,0
20250313,145800,145558210,9640,9640,9640,9640,0
20250313,145700,145558210,9640,9640,9640,9640,0
20250313,145600,145558210,9640,9640,9640,9640,0
20250313,145500,145558210,9640,9640,9640,9640,31
20250313,145400,145259370,9640,9640,9640,9640,19
20250313,145300,145076210,9640,9630,9640,9630,23
20250313,145200,144854600,9630,9630,9630,9570,43
20250313,145100,144440570,9630,9630,9630,9630,16
20250313,145000,144286490,9620,9630,9630,9620,45
20250313,144900,143853260,9630,9630,9630,9630,22
20250313,144800,143641400,9630,9620,9630,9620,47
20250313,144700,143188960,9620,9570,9620,9570,13
20250313,144600,143063950,9620,9610,9620,9610,50
20250313,144500,142582960,9620,9620,9620,9570,131
20250313,144400,141325240,9580,9640,9640,9580,46
20250313,144300,140883780,9650,9650,9650,9640,32
20250313,144200,140575010,9640,9640,9640,9640,32
20250313,144100,140266530,9640,9640,9650,9640,49
20250313,144000,139794080,9650,9610,9650,9590,868
20250313,143900,131459450,9610,9670,9670,9610,104
20250313,143800,130457470,9680,9680,9680,9680,44
20250313,143700,130031550,9680,9620,9680,9620,115
20250313,143600,128922360,9680,9680,9680,9680,57
20250313,143500,128370600,9680,9680,9680,9630,61
20250313,143400,127780570,9680,9680,9680,9680,37
20250313,143300,127422410,9680,9680,9680,9630,52
20250313,143200,126919120,9680,9680,9680,9680,61
20250313,143100,126328640,9680,9690,9690,9680,56
20250313,143000,125786230,9680,9680,9680,9680,54
20250313,142900,125263510,9680,9680,9680,9680,41
20250313,142800,124866630,9680,9680,9680,9680,35
20250313,142700,124527830,9680,9680,9680,9680,59
20250313,142600,123956710,9680,9670,9680,9670,35
20250313,142500,123617920,9680,9680,9680,9680,35
20250313,142400,123279120,9680,9640,9680,9640,56
20250313,142300,122737080,9680,9690,9690,9640,65
20250313,142200,122108030,9690,9700,9700,9650,60
20250313,142100,121526810,9700,9700,9700,9700,38
20250313,142000,121158210,9700,9690,9700,9690,54
20250313,141900,120634640,9690,9690,9690,9690,36
20250313,141800,120285800,9700,9700,9700,9660,77
20250313,141700,119538940,9660,9700,9700,9660,53
20250313,141600,119025200,9700,9700,9700,9700,33
20250313,141500,118705100,9700,9700,9710,9700,48
20250313,141400,118239490,9700,9700,9710,9700,657
20250313,141300,111860590,9700,9700,9700,9670,47
20250313,141200,111405050,9710,9660,9710,9660,789
20250313,141100,103781940,9610,9610,9610,9610,1
20250313,141000,103772330,9670,9670,9670,9670,1
20250313,140900,103762660,9680,9680,9680,9680,0
20250313,140800,103762660,9680,9680,9680,9680,0
20250313,140700,103762660,9680,9680,9680,9680,0
20250313,140600,103762660,9680,9630,9680,9630,6
20250313,140500,103704750,9620,9620,9620,9620,0
20250313,140400,103704750,9620,9620,9620,9620,0
20250313,140300,103704750,9620,9620,9620,9620,3
20250313,140200,103675890,9620,9620,9620,9620,0
20250313,140100,103675890,9620,9620,9620,9620,0
20250313,140000,103675890,9620,9620,9620,9620,0
20250313,135900,103675890,9620,9620,9620,9620,0
20250313,135800,103675890,9620,9620,9620,9620,0
20250313,135700,103675890,9620,9620,9620,9620,0
20250313,135600,103675890,9620,9620,9620,9620,0
20250313,135500,103675890,9620,9620,9620,9620,0
20250313,135400,103675890,9620,9620,9620,9620,0
20250313,135300,103675890,9620,9620,9620,9620,1
20250313,135200,103666270,9640,9640,9640,9640,0
20250313,135100,103666270,9640,9640,9640,9640,0
20250313,135000,103666270,9640,9640,9640,9640,0
20250313,134900,103666270,9640,9640,9640,9640,0
20250313,134800,103666270,9640,9640,9640,9640,0
20250313,134700,103666270,9640,9640,9640,9640,0
20250313,134600,103666270,9640,9640,9640,9640,0
20250313,134500,103666270,9640,9640,9640,9640,0
20250313,134400,103666270,9640,9640,9640,9640,0
20250313,134300,103666270,9640,9640,9640,9640,2
20250313,134200,103646990,9670,9670,9670,9670,0
20250313,134100,103646990,9670,9670,9670,9670,0
20250313,134000,103646990,9670,9670,9670,9670,0
20250313,133900,103646990,9670,9670,9670,9670,0
20250313,133800,103646990,9670,9670,9670,9670,0
20250313,133700,103646990,9670,9670,9670,9670,0
20250313,133600,103646990,9670,9670,9670,9670,0
20250313,133500,103646990,9670,9670,9670,9670,0
20250313,133400,103646990,9670,9670,9670,9670,0
20250313,133300,103646990,9670,9670,9670,9670,2
20250313,133200,103627650,9670,9670,9670,9670,0
20250313,133100,103627650,9670,9670,9670,9670,0
20250313,133000,103627650,9670,9670,9670,9670,0
20250313,132900,103627650,9670,9670,9670,9670,0
20250313,132800,103627650,9670,9670,9670,9670,0
20250313,132700,103627650,9670,9670,9670,9670,0
20250313,132600,103627650,9670,9670,9670,9670,0
20250313,132500,103627650,9670,9670,9670,9670,0
20250313,132400,103627650,9670,9670,9670,9670,0
20250313,132300,103627650,9670,9670,9670,9670,3
20250313,132200,103598640,9710,9710,9710,9710,0
20250313,132100,103598640,9710,9710,9710,9710,0
20250313,132000,103598640,9710,9710,9710,9710,0
20250313,131900,103598640,9710,9710,9710,9710,0
20250313,131800,103598640,9710,9710,9710,9710,0
20250313,131700,103598640,9710,9620,9710,9620,482
20250313,131600,98935380,9600,9600,9600,9600,0
20250313,131500,98935380,9600,9600,9600,9600,0
20250313,131400,98935380,9600,9600,9600,9600,0
20250313,131300,98935380,9600,9600,9600,9600,0
20250313,131200,98935380,9600,9600,9600,9600,0
20250313,131100,98935380,9600,9600,9600,9600,0
20250313,131000,98935380,9600,9600,9600,9600,1
20250313,130900,98925780,9610,9610,9610,9610,0
20250313,130800,98925780,9610,9610,9610,9610,0
20250313,130700,98925780,9610,9610,9610,9610,0
20250313,130600,98925780,9610,9610,9610,9610,3
20250313,130500,98896950,9650,9650,9650,9650,0
20250313,130400,98896950,9650,9650,9650,9650,1
20250313,130300,98887300,9640,9640,9640,9640,2
20250313,130200,98868020,9650,9650,9650,9650,0
20250313,130100,98868020,9650,9650,9650,9650,0
20250313,130000,98868020,9650,9650,9650,9650,0
20250313,125900,98868020,9650,9650,9650,9650,0
20250313,125800,98868020,9650,9650,9650,9650,0
20250313,125700,98868020,9650,9650,9650,9650,1
20250313,125600,98858370,9600,9600,9600,9600,0
20250313,125500,98858370,9600,9600,9600,9600,0
20250313,125400,98858370,9600,9600,9600,9600,0
20250313,125300,98858370,9600,9600,9600,9600,0
20250313,125200,98858370,9600,9600,9600,9600,0
20250313,125100,98858370,9600,9600,9600,9600,0
20250313,125000,98858370,9600,9600,9600,9600,0
20250313,124900,98858370,9600,9600,9600,9600,0
20250313,124800,98858370,9600,9600,9600,9600,0
20250313,124700,98858370,9600,9600,9600,9600,0
20250313,124600,98858370,9600,9600,9600,9600,0
20250313,124500,98858370,9600,9650,9650,9580,601
20250313,124400,93080850,9690,9690,9690,9690,0
20250313,124300,93080850,9690,9680,9690,9680,2
20250313,124200,93061480,9700,9700,9700,9700,0
20250313,124100,93061480,9700,9700,9700,9700,0
20250313,124000,93061480,9700,9700,9700,9700,0
20250313,123900,93061480,9700,9700,9700,9700,0
20250313,123800,93061480,9700,9700,9700,9700,0
20250313,123700,93061480,9700,9670,9700,9670,29
20250313,123600,92781010,9660,9660,9660,9660,0
20250313,123500,92781010,9660,9660,9660,9660,60
20250313,123400,92201410,9660,9660,9660,9660,40
20250313,123300,91815010,9690,9690,9690,9690,4
20250313,123200,91776250,9700,9700,9700,9700,0
20250313,123100,91776250,9700,9700,9700,9700,0
20250313,123000,91776250,9700,9700,9700,9700,0
20250313,122900,91776250,9700,9700,9700,9700,3
20250313,122800,91747150,9690,9640,9690,9640,560
20250313,122700,86326340,9640,9640,9640,9640,0
20250313,122600,86326340,9640,9640,9640,9640,9
20250313,122500,86239580,9630,9630,9630,9630,0
20250313,122400,86239580,9630,9630,9630,9630,70
20250313,122300,85565480,9630,9630,9630,9630,0
20250313,122200,85565480,9630,9630,9630,9630,0
20250313,122100,85565480,9630,9630,9630,9630,0
20250313,122000,85565480,9630,9630,9630,9630,200
20250313,121900,83639480,9630,9630,9630,9630,0
20250313,121800,83639480,9630,9630,9630,9630,0
20250313,121700,83639480,9630,9630,9630,9630,0
20250313,121600,83639480,9630,9630,9630,9630,0
20250313,121500,83639480,9630,9630,9630,9630,0
20250313,121400,83639480,9630,9630,9630,9630,0
20250313,121300,83639480,9630,9630,9630,9630,2
20250313,121200,83620220,9630,9630,9630,9630,0
20250313,121100,83620220,9630,9630,9630,9630,1
20250313,121000,83610590,9620,9620,9620,9620,0
20250313,120900,83610590,9620,9660,9660,9620,251
20250313,120800,81195930,9620,9620,9620,9620,0
20250313,120700,81195930,9620,9630,9630,9620,244
20250313,120600,78847200,9630,9630,9630,9630,5
20250313,120500,78799050,9620,9620,9620,9620,0
20250313,120400,78799050,9620,9620,9620,9620,0
20250313,120300,78799050,9620,9620,9620,9620,3
20250313,120200,78770190,9610,9610,9610,9610,0
20250313,120100,78770190,9610,9610,9610,9610,0
20250313,120000,78770190,9610,9610,9610,9610,0
20250313,115900,78770190,9610,9610,9610,9610,0
20250313,115800,78770190,9610,9600,9610,9600,10
20250313,115700,78674180,9600,9600,9600,9600,0
20250313,115600,78674180,9600,9600,9600,9600,10
20250313,115500,78578180,9600,9600,9600,9600,74
20250313,115400,77867780,9590,9590,9590,9590,0
20250313,115300,77867780,9590,9590,9590,9590,246
20250313,115200,75508640,9560,9560,9560,9560,0
20250313,115100,75508640,9560,9560,9560,9560,0
20250313,115000,75508640,9560,9550,9560,9550,1299
20250313,114900,63096150,9550,9550,9550,9550,5
20250313,114800,63048400,9550,9550,9550,9550,0
20250313,114700,63048400,9550,9550,9550,9550,1
20250313,114600,63038850,9550,9550,9550,9550,0
20250313,114500,63038850,9550,9550,9550,9550,2
20250313,114400,63019750,9540,9540,9540,9540,0
20250313,114300,63019750,9540,9540,9540,9540,0
20250313,114200,63019750,9540,9540,9540,9540,0
20250313,114100,63019750,9540,9540,9540,9540,53
20250313,114000,62514130,9540,9540,9540,9540,237
20250313,113900,60253150,9540,9540,9540,9540,10
20250313,113800,60157750,9550,9550,9550,9550,36
20250313,113700,59813950,9550,9560,9560,9550,499
20250313,113600,55043900,9570,9570,9570,9570,0
20250313,113500,55043900,9570,9570,9570,9570,0
20250313,113400,55043900,9570,9570,9570,9570,11
20250313,113300,54938630,9560,9570,9570,9560,69
20250313,113200,54278790,9570,9570,9570,9570,0
20250313,113100,54278790,9570,9570,9570,9570,0
20250313,113000,54278790,9570,9590,9590,9570,594
20250313,112900,48591010,9590,9590,9590,9590,0
20250313,112800,48591010,9590,9590,9590,9590,0
20250313,112700,48591010,9590,9590,9590,9590,0
20250313,112600,48591010,9590,9600,9600,9590,408
20250313,112500,44677210,9600,9600,9600,9600,2
20250313,112400,44658010,9600,9600,9600,9600,5
20250313,112300,44610010,9610,9610,9610,9600,132
20250313,112200,43341740,9620,9620,9620,9620,0
20250313,112100,43341740,9620,9620,9620,9620,0
20250313,112000,43341740,9620,9620,9620,9620,0
20250313,111900,43341740,9620,9620,9620,9620,0
20250313,111800,43341740,9620,9620,9620,9620,0
20250313,111700,43341740,9620,9620,9620,9620,0
20250313,111600,43341740,9620,9620,9620,9620,0
20250313,111500,43341740,9620,9620,9620,9620,4
20250313,111400,43303260,9610,9610,9610,9610,0
20250313,111300,43303260,9610,9610,9610,9610,0
20250313,111200,43303260,9610,9610,9610,9610,0
20250313,111100,43303260,9610,9610,9610,9610,0
20250313,111000,43303260,9610,9610,9610,9610,0
20250313,110900,43303260,9610,9610,9610,9610,0
20250313,110800,43303260,9610,9610,9610,9610,0
20250313,110700,43303260,9610,9610,9610,9610,1
20250313,110600,43293650,9610,9610,9610,9610,0
20250313,110500,43293650,9610,9610,9610,9610,0
20250313,110400,43293650,9610,9610,9610,9610,4
20250313,110300,43255210,9570,9610,9610,9570,499
20250313,110200,38470410,9610,9670,9670,9610,2251
20250313,110100,16747960,9680,9680,9680,9680,0
20250313,110000,16747960,9680,9680,9680,9680,0
20250313,105900,16747960,9680,9680,9680,9680,0
20250313,105800,16747960,9680,9680,9680,9680,0
20250313,105700,16747960,9680,9680,9680,9680,0
20250313,105600,16747960,9680,9680,9680,9680,0
20250313,105500,16747960,9680,9680,9680,9680,0
20250313,105400,16747960,9680,9680,9680,9680,0
20250313,105300,16747960,9680,9680,9680,9680,2
20250313,105200,16728600,9680,9680,9680,9680,5
20250313,105100,16680200,9680,9680,9680,9680,0
20250313,105000,16680200,9680,9680,9680,9680,0
20250313,104900,16680200,9680,9680,9680,9680,0
20250313,104800,16680200,9680,9680,9680,9680,0
20250313,104700,16680200,9680,9680,9680,9680,0
20250313,104600,16680200,9680,9680,9680,9680,0
20250313,104500,16680200,9680,9680,9680,9680,0
20250313,104400,16680200,9680,9690,9690,9680,50
20250313,104300,16196180,9690,9690,9690,9690,0
20250313,104200,16196180,9690,9710,9710,9690,492
20250313,104100,11423360,9710,9710,9710,9710,0
20250313,104000,11423360,9710,9710,9710,9710,0
20250313,103900,11423360,9710,9710,9710,9710,0
20250313,103800,11423360,9710,9710,9710,9710,0
20250313,103700,11423360,9710,9710,9710,9710,0
20250313,103600,11423360,9710,9710,9710,9710,0
20250313,103500,11423360,9710,9700,9710,9700,5
20250313,103400,11374850,9690,9690,9690,9690,0
20250313,103300,11374850,9690,9690,9690,9690,0
20250313,103200,11374850,9690,9690,9690,9690,12
20250313,103100,11258570,9700,9700,9700,9700,5
20250313,103000,11210070,9700,9700,9700,9700,0
20250313,102900,11210070,9700,9700,9700,9700,0
20250313,102800,11210070,9700,9700,9700,9700,0
20250313,102700,11210070,9700,9700,9700,9700,0
20250313,102600,11210070,9700,9700,9700,9700,0
20250313,102500,11210070,9700,9700,9700,9700,0
20250313,102400,11210070,9700,9700,9700,9700,0
20250313,102300,11210070,9700,9700,9700,9700,2
20250313,102200,11190670,9690,9690,9690,9690,0
20250313,102100,11190670,9690,9690,9690,9690,2
20250313,102000,11171290,9700,9700,9700,9700,0
20250313,101900,11171290,9700,9700,9700,9700,0
20250313,101800,11171290,9700,9700,9700,9700,0
20250313,101700,11171290,9700,9700,9700,9700,0
20250313,101600,11171290,9700,9700,9700,9700,30
20250313,101500,10880290,9690,9700,9700,9690,6
20250313,101400,10822100,9700,9700,9700,9700,0
20250313,101300,10822100,9700,9690,9700,9690,8
20250313,101200,10744570,9690,9690,9690,9690,0
20250313,101100,10744570,9690,9690,9690,9690,0
20250313,101000,10744570,9690,9690,9690,9690,0
20250313,100900,10744570,9690,9690,9690,9690,4
20250313,100800,10705810,9690,9690,9690,9690,0
20250313,100700,10705810,9690,9690,9690,9690,1
20250313,100600,10696120,9700,9700,9700,9700,0
20250313,100500,10696120,9700,9700,9700,9700,0
20250313,100400,10696120,9700,9710,9710,9700,6
20250313,100300,10637870,9710,9710,9710,9710,2
20250313,100200,10618450,9720,9720,9720,9720,0
20250313,100100,10618450,9720,9720,9720,9720,0
20250313,100000,10618450,9720,9720,9720,9720,0
20250313,095900,10618450,9720,9720,9720,9720,0
20250313,095800,10618450,9720,9720,9720,9720,0
20250313,095700,10618450,9720,9720,9720,9720,6
20250313,095600,10560130,9720,9720,9720,9720,0
20250313,095500,10560130,9720,9720,9720,9720,0
20250313,095400,10560130,9720,9720,9720,9720,2
20250313,095300,10540690,9720,9720,9720,9720,0
20250313,095200,10540690,9720,9720,9720,9720,0
20250313,095100,10540690,9720,9720,9720,9720,1
20250313,095000,10530970,9720,9720,9720,9720,0
20250313,094900,10530970,9720,9720,9720,9720,0
20250313,094800,10530970,9720,9720,9720,9720,0
20250313,094700,10530970,9720,9720,9720,9720,0
20250313,094600,10530970,9720,9710,9720,9710,20
20250313,094500,10336580,9720,9720,9720,9720,0
20250313,094400,10336580,9720,9720,9720,9720,5
20250313,094300,10287980,9720,9700,9720,9700,7
20250313,094200,10220040,9720,9720,9720,9720,0
20250313,094100,10220040,9720,9720,9720,9720,2
20250313,094000,10200600,9680,9680,9680,9680,57
20250313,093900,9648840,9690,9700,9700,9690,7
20250313,093800,9580990,9760,9760,9760,9760,4
20250313,093700,9541950,9760,9760,9760,9760,5
20250313,093600,9493150,9760,9760,9760,9760,0
20250313,093500,9493150,9760,9760,9760,9760,0
20250313,093400,9493150,9760,9760,9760,9760,0
20250313,093300,9493150,9760,9760,9760,9760,2
20250313,093200,9473630,9760,9760,9760,9760,0
20250313,093100,9473630,9760,9760,9760,9760,59
20250313,093000,8897790,9760,9760,9760,9760,0
20250313,092900,8897790,9760,9750,9760,9750,10
20250313,092800,8800210,9740,9740,9740,9740,0
20250313,092700,8800210,9740,9740,9740,9740,0
20250313,092600,8800210,9740,9740,9740,9740,0
20250313,092500,8800210,9740,9740,9740,9740,430
20250313,092400,4612010,9700,9700,9700,9700,0
20250313,092300,4612010,9700,9700,9700,9700,0
20250313,092200,4612010,9700,9690,9700,9690,27
20250313,092100,4350190,9690,9690,9690,9690,0
20250313,092000,4350190,9690,9690,9690,9690,2
20250313,091900,4330810,9650,9650,9650,9650,0
20250313,091800,4330810,9650,9650,9650,9650,0
20250313,091700,4330810,9650,9650,9650,9650,0
20250313,091600,4330810,9650,9650,9650,9650,16
20250313,091500,4176410,9640,9660,9660,9640,81
20250313,091400,3394750,9650,9650,9650,9650,0
20250313,091300,3394750,9650,9650,9650,9650,0
20250313,091200,3394750,9650,9650,9650,9650,0
20250313,091100,3394750,9650,9650,9650,9650,50
20250313,091000,2912250,9700,9700,9700,9700,0
20250313,090900,2912250,9700,9700,9700,9700,0
20250313,090800,2912250,9700,9740,9740,9700,144
20250313,090700,1511250,9750,9750,9750,9750,0
20250313,090600,1511250,9750,9750,9750,9750,0
20250313,090500,1511250,9750,9750,9750,9750,20
20250313,090400,1316250,9750,9750,9750,9750,0
20250313,090300,1316250,9750,9750,9750,9750,0
20250313,090200,1316250,9750,9750,9750,9750,3
20250313,090100,1287000,9750,9750,9750,9750,0
20250313,090000,1287000,9750,9750,9750,9750,132
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195400 161773370 9650 9650 9650 9650 1421
3 20250313 195300 161773370 9650 9650 9650 9650 0
4 20250313 195200 161773370 9650 9650 9650 9650 0
5 20250313 195100 161773370 9650 9650 9650 9650 0
6 20250313 195000 161773370 9650 9650 9650 9650 0
7 20250313 194900 161773370 9650 9650 9650 9650 0
8 20250313 194800 161773370 9650 9650 9650 9650 0
9 20250313 194700 161773370 9650 9650 9650 9650 0
10 20250313 194600 161773370 9650 9650 9650 9650 0
11 20250313 194500 161773370 9650 9650 9650 9650 0
12 20250313 194400 161773370 9650 9650 9650 9650 0
13 20250313 194300 161773370 9650 9650 9650 9650 0
14 20250313 194200 161773370 9650 9650 9650 9650 0
15 20250313 194100 161773370 9650 9650 9650 9650 0
16 20250313 194000 161773370 9650 9650 9650 9650 0
17 20250313 193900 161773370 9650 9650 9650 9650 0
18 20250313 193800 161773370 9650 9650 9650 9650 0
19 20250313 193700 161773370 9650 9650 9650 9650 0
20 20250313 193600 161773370 9650 9650 9650 9650 0
21 20250313 193500 161773370 9650 9650 9650 9650 0
22 20250313 193400 161773370 9650 9650 9650 9650 0
23 20250313 193300 161773370 9650 9650 9650 9650 0
24 20250313 193200 161773370 9650 9650 9650 9650 0
25 20250313 193100 161773370 9650 9650 9650 9650 0
26 20250313 193000 161773370 9650 9650 9650 9650 0
27 20250313 192900 161773370 9650 9650 9650 9650 0
28 20250313 192800 161773370 9650 9650 9650 9650 0
29 20250313 192700 161773370 9650 9650 9650 9650 0
30 20250313 192600 161773370 9650 9650 9650 9650 0
31 20250313 192500 161773370 9650 9650 9650 9650 0
32 20250313 192400 161773370 9650 9650 9650 9650 1421
33 20250313 192300 161773370 9650 9650 9650 9650 0
34 20250313 192200 161773370 9650 9650 9650 9650 0
35 20250313 192100 161773370 9650 9650 9650 9650 0
36 20250313 192000 161773370 9650 9650 9650 9650 0
37 20250313 191900 161773370 9650 9650 9650 9650 0
38 20250313 191800 161773370 9650 9650 9650 9650 0
39 20250313 191700 161773370 9650 9650 9650 9650 0
40 20250313 191600 161773370 9650 9650 9650 9650 0
41 20250313 191500 161773370 9650 9650 9650 9650 0
42 20250313 191400 161773370 9650 9650 9650 9650 0
43 20250313 191300 161773370 9650 9650 9650 9650 0
44 20250313 191200 161773370 9650 9650 9650 9650 0
45 20250313 191100 161773370 9650 9650 9650 9650 0
46 20250313 191000 161773370 9650 9650 9650 9650 0
47 20250313 190900 161773370 9650 9650 9650 9650 0
48 20250313 190800 161773370 9650 9650 9650 9650 0
49 20250313 190700 161773370 9650 9650 9650 9650 0
50 20250313 190600 161773370 9650 9650 9650 9650 0
51 20250313 190500 161773370 9650 9650 9650 9650 0
52 20250313 190400 161773370 9650 9650 9650 9650 0
53 20250313 190300 161773370 9650 9650 9650 9650 0
54 20250313 190200 161773370 9650 9650 9650 9650 0
55 20250313 190100 161773370 9650 9650 9650 9650 0
56 20250313 190000 161773370 9650 9650 9650 9650 0
57 20250313 185900 161773370 9650 9650 9650 9650 0
58 20250313 185800 161773370 9650 9650 9650 9650 0
59 20250313 185700 161773370 9650 9650 9650 9650 0
60 20250313 185600 161773370 9650 9650 9650 9650 0
61 20250313 185500 161773370 9650 9650 9650 9650 0
62 20250313 185400 161773370 9650 9650 9650 9650 1421
63 20250313 185300 161773370 9650 9650 9650 9650 0
64 20250313 185200 161773370 9650 9650 9650 9650 0
65 20250313 185100 161773370 9650 9650 9650 9650 0
66 20250313 185000 161773370 9650 9650 9650 9650 0
67 20250313 184900 161773370 9650 9650 9650 9650 0
68 20250313 184800 161773370 9650 9650 9650 9650 0
69 20250313 184700 161773370 9650 9650 9650 9650 0
70 20250313 184600 161773370 9650 9650 9650 9650 0
71 20250313 184500 161773370 9650 9650 9650 9650 0
72 20250313 184400 161773370 9650 9650 9650 9650 0
73 20250313 184300 161773370 9650 9650 9650 9650 0
74 20250313 184200 161773370 9650 9650 9650 9650 0
75 20250313 184100 161773370 9650 9650 9650 9650 0
76 20250313 184000 161773370 9650 9650 9650 9650 0
77 20250313 183900 161773370 9650 9650 9650 9650 0
78 20250313 183800 161773370 9650 9650 9650 9650 0
79 20250313 183700 161773370 9650 9650 9650 9650 0
80 20250313 183600 161773370 9650 9650 9650 9650 0
81 20250313 183500 161773370 9650 9650 9650 9650 0
82 20250313 183400 161773370 9650 9650 9650 9650 0
83 20250313 183300 161773370 9650 9650 9650 9650 0
84 20250313 183200 161773370 9650 9650 9650 9650 0
85 20250313 183100 161773370 9650 9650 9650 9650 0
86 20250313 183000 161773370 9650 9650 9650 9650 0
87 20250313 182900 161773370 9650 9650 9650 9650 0
88 20250313 182800 161773370 9650 9650 9650 9650 0
89 20250313 182700 161773370 9650 9650 9650 9650 0
90 20250313 182600 161773370 9650 9650 9650 9650 0
91 20250313 182500 161773370 9650 9650 9650 9650 0
92 20250313 182400 161773370 9650 9650 9650 9650 1421
93 20250313 182300 161773370 9650 9650 9650 9650 0
94 20250313 182200 161773370 9650 9650 9650 9650 0
95 20250313 182100 161773370 9650 9650 9650 9650 0
96 20250313 182000 161773370 9650 9650 9650 9650 0
97 20250313 181900 161773370 9650 9650 9650 9650 0
98 20250313 181800 161773370 9650 9650 9650 9650 0
99 20250313 181700 161773370 9650 9650 9650 9650 0
100 20250313 181600 161773370 9650 9650 9650 9650 0
101 20250313 181500 161773370 9650 9650 9650 9650 0
102 20250313 181400 161773370 9650 9650 9650 9650 0
103 20250313 181300 161773370 9650 9650 9650 9650 0
104 20250313 181200 161773370 9650 9650 9650 9650 0
105 20250313 181100 161773370 9650 9650 9650 9650 0
106 20250313 181000 161773370 9650 9650 9650 9650 0
107 20250313 180900 161773370 9650 9650 9650 9650 0
108 20250313 180800 161773370 9650 9650 9650 9650 0
109 20250313 180700 161773370 9650 9650 9650 9650 0
110 20250313 180600 161773370 9650 9650 9650 9650 0
111 20250313 180500 161773370 9650 9650 9650 9650 0
112 20250313 180400 161773370 9650 9650 9650 9650 0
113 20250313 180300 161773370 9650 9650 9650 9650 0
114 20250313 180200 161773370 9650 9650 9650 9650 0
115 20250313 180100 161773370 9650 9650 9650 9650 0
116 20250313 180000 161773370 9650 9650 9650 9650 0
117 20250313 175900 161773370 9650 9650 9650 9650 0
118 20250313 175800 161773370 9650 9650 9650 9650 0
119 20250313 175700 161773370 9650 9650 9650 9650 0
120 20250313 175600 161773370 9650 9650 9650 9650 0
121 20250313 175500 161773370 9650 9650 9650 9650 0
122 20250313 175400 161773370 9650 9650 9650 9650 1421
123 20250313 175300 161773370 9650 9650 9650 9650 0
124 20250313 175200 161773370 9650 9650 9650 9650 0
125 20250313 175100 161773370 9650 9650 9650 9650 0
126 20250313 175000 161773370 9650 9650 9650 9650 0
127 20250313 174900 161773370 9650 9650 9650 9650 0
128 20250313 174800 161773370 9650 9650 9650 9650 0
129 20250313 174700 161773370 9650 9650 9650 9650 0
130 20250313 174600 161773370 9650 9650 9650 9650 0
131 20250313 174500 161773370 9650 9650 9650 9650 0
132 20250313 174400 161773370 9650 9650 9650 9650 0
133 20250313 174300 161773370 9650 9650 9650 9650 0
134 20250313 174200 161773370 9650 9650 9650 9650 0
135 20250313 174100 161773370 9650 9650 9650 9650 0
136 20250313 174000 161773370 9650 9650 9650 9650 0
137 20250313 173900 161773370 9650 9650 9650 9650 0
138 20250313 173800 161773370 9650 9650 9650 9650 0
139 20250313 173700 161773370 9650 9650 9650 9650 0
140 20250313 173600 161773370 9650 9650 9650 9650 0
141 20250313 173500 161773370 9650 9650 9650 9650 0
142 20250313 173400 161773370 9650 9650 9650 9650 0
143 20250313 173300 161773370 9650 9650 9650 9650 0
144 20250313 173200 161773370 9650 9650 9650 9650 0
145 20250313 173100 161773370 9650 9650 9650 9650 0
146 20250313 173000 161773370 9650 9650 9650 9650 0
147 20250313 172900 161773370 9650 9650 9650 9650 0
148 20250313 172800 161773370 9650 9650 9650 9650 0
149 20250313 172700 161773370 9650 9650 9650 9650 0
150 20250313 172600 161773370 9650 9650 9650 9650 0
151 20250313 172500 161773370 9650 9650 9650 9650 0
152 20250313 172400 161773370 9650 9650 9650 9650 1421
153 20250313 172300 161773370 9650 9650 9650 9650 0
154 20250313 172200 161773370 9650 9650 9650 9650 0
155 20250313 172100 161773370 9650 9650 9650 9650 0
156 20250313 172000 161773370 9650 9650 9650 9650 0
157 20250313 171900 161773370 9650 9650 9650 9650 0
158 20250313 171800 161773370 9650 9650 9650 9650 0
159 20250313 171700 161773370 9650 9650 9650 9650 0
160 20250313 171600 161773370 9650 9650 9650 9650 0
161 20250313 171500 161773370 9650 9650 9650 9650 0
162 20250313 171400 161773370 9650 9650 9650 9650 0
163 20250313 171300 161773370 9650 9650 9650 9650 0
164 20250313 171200 161773370 9650 9650 9650 9650 0
165 20250313 171100 161773370 9650 9650 9650 9650 0
166 20250313 171000 161773370 9650 9650 9650 9650 0
167 20250313 170900 161773370 9650 9650 9650 9650 0
168 20250313 170800 161773370 9650 9650 9650 9650 0
169 20250313 170700 161773370 9650 9650 9650 9650 0
170 20250313 170600 161773370 9650 9650 9650 9650 0
171 20250313 170500 161773370 9650 9650 9650 9650 0
172 20250313 170400 161773370 9650 9650 9650 9650 0
173 20250313 170300 161773370 9650 9650 9650 9650 0
174 20250313 170200 161773370 9650 9650 9650 9650 0
175 20250313 170100 161773370 9650 9650 9650 9650 0
176 20250313 170000 161773370 9650 9650 9650 9650 0
177 20250313 165900 161773370 9650 9650 9650 9650 0
178 20250313 165800 161773370 9650 9650 9650 9650 0
179 20250313 165700 161773370 9650 9650 9650 9650 0
180 20250313 165600 161773370 9650 9650 9650 9650 0
181 20250313 165500 161773370 9650 9650 9650 9650 0
182 20250313 165400 161773370 9650 9650 9650 9650 1421
183 20250313 165300 161773370 9650 9650 9650 9650 0
184 20250313 165200 161773370 9650 9650 9650 9650 0
185 20250313 165100 161773370 9650 9650 9650 9650 0
186 20250313 165000 161773370 9650 9650 9650 9650 0
187 20250313 164900 161773370 9650 9650 9650 9650 0
188 20250313 164800 161773370 9650 9650 9650 9650 0
189 20250313 164700 161773370 9650 9650 9650 9650 0
190 20250313 164600 161773370 9650 9650 9650 9650 0
191 20250313 164500 161773370 9650 9650 9650 9650 0
192 20250313 164400 161773370 9650 9650 9650 9650 0
193 20250313 164300 161773370 9650 9650 9650 9650 0
194 20250313 164200 161773370 9650 9650 9650 9650 0
195 20250313 164100 161773370 9650 9650 9650 9650 0
196 20250313 164000 161773370 9650 9650 9650 9650 0
197 20250313 163900 161773370 9650 9650 9650 9650 0
198 20250313 163800 161773370 9650 9650 9650 9650 0
199 20250313 163700 161773370 9650 9650 9650 9650 0
200 20250313 163600 161773370 9650 9650 9650 9650 0
201 20250313 163500 161773370 9650 9650 9650 9650 0
202 20250313 163400 161773370 9650 9650 9650 9650 0
203 20250313 163300 161773370 9650 9650 9650 9650 0
204 20250313 163200 161773370 9650 9650 9650 9650 0
205 20250313 163100 161773370 9650 9650 9650 9650 0
206 20250313 163000 161773370 9650 9650 9650 9650 0
207 20250313 162900 161773370 9650 9650 9650 9650 0
208 20250313 162800 161773370 9650 9650 9650 9650 0
209 20250313 162700 161773370 9650 9650 9650 9650 0
210 20250313 162600 161773370 9650 9650 9650 9650 0
211 20250313 162500 161773370 9650 9650 9650 9650 0
212 20250313 162400 161773370 9650 9650 9650 9650 1421
213 20250313 162300 161773370 9650 9650 9650 9650 0
214 20250313 162200 161773370 9650 9650 9650 9650 0
215 20250313 162100 161773370 9650 9650 9650 9650 0
216 20250313 162000 161773370 9650 9650 9650 9650 0
217 20250313 161900 161773370 9650 9650 9650 9650 0
218 20250313 161800 161773370 9650 9650 9650 9650 0
219 20250313 161700 161773370 9650 9650 9650 9650 0
220 20250313 161600 161773370 9650 9650 9650 9650 0
221 20250313 161500 161773370 9650 9650 9650 9650 0
222 20250313 161400 161773370 9650 9650 9650 9650 0
223 20250313 161300 161773370 9650 9650 9650 9650 0
224 20250313 161200 161773370 9650 9650 9650 9650 0
225 20250313 161100 161773370 9650 9650 9650 9650 0
226 20250313 161000 161773370 9650 9650 9650 9650 0
227 20250313 160900 161773370 9650 9650 9650 9650 0
228 20250313 160800 161773370 9650 9650 9650 9650 0
229 20250313 160700 161773370 9650 9650 9650 9650 0
230 20250313 160600 161773370 9650 9650 9650 9650 0
231 20250313 160500 161773370 9650 9650 9650 9650 0
232 20250313 160400 161773370 9650 9650 9650 9650 0
233 20250313 160300 161773370 9650 9650 9650 9650 0
234 20250313 160200 161773370 9650 9650 9650 9650 0
235 20250313 160100 161773370 9650 9650 9650 9650 0
236 20250313 160000 161773370 9650 9650 9650 9650 0
237 20250313 155900 161773370 9650 9650 9650 9650 0
238 20250313 155800 161773370 9650 9650 9650 9650 0
239 20250313 155700 161773370 9650 9650 9650 9650 0
240 20250313 155600 161773370 9650 9650 9650 9650 0
241 20250313 155500 161773370 9650 9650 9650 9650 0
242 20250313 155400 161773370 9650 9650 9650 9650 1421
243 20250313 155300 161773370 9650 9650 9650 9650 0
244 20250313 155200 161773370 9650 9650 9650 9650 0
245 20250313 155100 161773370 9650 9650 9650 9650 0
246 20250313 155000 161773370 9650 9650 9650 9650 0
247 20250313 154900 161773370 9650 9650 9650 9650 0
248 20250313 154800 161773370 9650 9650 9650 9650 0
249 20250313 154700 161773370 9650 9650 9650 9650 0
250 20250313 154600 161773370 9650 9650 9650 9650 0
251 20250313 154500 161773370 9650 9650 9650 9650 0
252 20250313 154400 161773370 9650 9650 9650 9650 0
253 20250313 154300 161773370 9650 9650 9650 9650 0
254 20250313 154200 161773370 9650 9650 9650 9650 0
255 20250313 154100 161773370 9650 9650 9650 9650 0
256 20250313 154000 161773370 9650 9650 9650 9650 0
257 20250313 153900 161773370 9650 9650 9650 9650 0
258 20250313 153800 161773370 9650 9650 9650 9650 0
259 20250313 153700 161773370 9650 9650 9650 9650 0
260 20250313 153600 161773370 9650 9650 9650 9650 0
261 20250313 153500 161773370 9650 9650 9650 9650 0
262 20250313 153400 161773370 9650 9650 9650 9650 0
263 20250313 153300 161773370 9650 9650 9650 9650 0
264 20250313 153200 161773370 9650 9650 9650 9650 0
265 20250313 153100 161773370 9650 9650 9650 9650 0
266 20250313 153000 161773370 9650 9650 9650 9650 1421
267 20250313 152900 148060720 9620 9620 9620 9620 0
268 20250313 152800 148060720 9620 9620 9620 9620 0
269 20250313 152700 148060720 9620 9620 9620 9620 0
270 20250313 152600 148060720 9620 9620 9620 9620 0
271 20250313 152500 148060720 9620 9620 9620 9620 0
272 20250313 152400 148060720 9620 9620 9620 9620 0
273 20250313 152300 148060720 9620 9620 9620 9620 0
274 20250313 152200 148060720 9620 9620 9620 9620 0
275 20250313 152100 148060720 9620 9620 9620 9620 0
276 20250313 152000 148060720 9620 9620 9620 9620 0
277 20250313 151900 148060720 9620 9620 9620 9620 23
278 20250313 151800 147839460 9630 9630 9630 9630 21
279 20250313 151700 147637230 9630 9620 9660 9620 79
280 20250313 151600 146876140 9650 9650 9650 9650 0
281 20250313 151500 146876140 9650 9650 9650 9650 0
282 20250313 151400 146876140 9650 9650 9650 9650 0
283 20250313 151300 146876140 9650 9650 9650 9650 0
284 20250313 151200 146876140 9650 9650 9650 9650 0
285 20250313 151100 146876140 9650 9620 9650 9620 110
286 20250313 151000 145817670 9620 9620 9620 9620 20
287 20250313 150900 145625270 9580 9580 9580 9580 0
288 20250313 150800 145625270 9580 9580 9580 9580 0
289 20250313 150700 145625270 9580 9580 9580 9580 0
290 20250313 150600 145625270 9580 9580 9580 9580 0
291 20250313 150500 145625270 9580 9580 9580 9580 0
292 20250313 150400 145625270 9580 9580 9580 9580 0
293 20250313 150300 145625270 9580 9580 9580 9580 0
294 20250313 150200 145625270 9580 9580 9580 9580 0
295 20250313 150100 145625270 9580 9580 9580 9580 7
296 20250313 150000 145558210 9640 9640 9640 9640 0
297 20250313 145900 145558210 9640 9640 9640 9640 0
298 20250313 145800 145558210 9640 9640 9640 9640 0
299 20250313 145700 145558210 9640 9640 9640 9640 0
300 20250313 145600 145558210 9640 9640 9640 9640 0
301 20250313 145500 145558210 9640 9640 9640 9640 31
302 20250313 145400 145259370 9640 9640 9640 9640 19
303 20250313 145300 145076210 9640 9630 9640 9630 23
304 20250313 145200 144854600 9630 9630 9630 9570 43
305 20250313 145100 144440570 9630 9630 9630 9630 16
306 20250313 145000 144286490 9620 9630 9630 9620 45
307 20250313 144900 143853260 9630 9630 9630 9630 22
308 20250313 144800 143641400 9630 9620 9630 9620 47
309 20250313 144700 143188960 9620 9570 9620 9570 13
310 20250313 144600 143063950 9620 9610 9620 9610 50
311 20250313 144500 142582960 9620 9620 9620 9570 131
312 20250313 144400 141325240 9580 9640 9640 9580 46
313 20250313 144300 140883780 9650 9650 9650 9640 32
314 20250313 144200 140575010 9640 9640 9640 9640 32
315 20250313 144100 140266530 9640 9640 9650 9640 49
316 20250313 144000 139794080 9650 9610 9650 9590 868
317 20250313 143900 131459450 9610 9670 9670 9610 104
318 20250313 143800 130457470 9680 9680 9680 9680 44
319 20250313 143700 130031550 9680 9620 9680 9620 115
320 20250313 143600 128922360 9680 9680 9680 9680 57
321 20250313 143500 128370600 9680 9680 9680 9630 61
322 20250313 143400 127780570 9680 9680 9680 9680 37
323 20250313 143300 127422410 9680 9680 9680 9630 52
324 20250313 143200 126919120 9680 9680 9680 9680 61
325 20250313 143100 126328640 9680 9690 9690 9680 56
326 20250313 143000 125786230 9680 9680 9680 9680 54
327 20250313 142900 125263510 9680 9680 9680 9680 41
328 20250313 142800 124866630 9680 9680 9680 9680 35
329 20250313 142700 124527830 9680 9680 9680 9680 59
330 20250313 142600 123956710 9680 9670 9680 9670 35
331 20250313 142500 123617920 9680 9680 9680 9680 35
332 20250313 142400 123279120 9680 9640 9680 9640 56
333 20250313 142300 122737080 9680 9690 9690 9640 65
334 20250313 142200 122108030 9690 9700 9700 9650 60
335 20250313 142100 121526810 9700 9700 9700 9700 38
336 20250313 142000 121158210 9700 9690 9700 9690 54
337 20250313 141900 120634640 9690 9690 9690 9690 36
338 20250313 141800 120285800 9700 9700 9700 9660 77
339 20250313 141700 119538940 9660 9700 9700 9660 53
340 20250313 141600 119025200 9700 9700 9700 9700 33
341 20250313 141500 118705100 9700 9700 9710 9700 48
342 20250313 141400 118239490 9700 9700 9710 9700 657
343 20250313 141300 111860590 9700 9700 9700 9670 47
344 20250313 141200 111405050 9710 9660 9710 9660 789
345 20250313 141100 103781940 9610 9610 9610 9610 1
346 20250313 141000 103772330 9670 9670 9670 9670 1
347 20250313 140900 103762660 9680 9680 9680 9680 0
348 20250313 140800 103762660 9680 9680 9680 9680 0
349 20250313 140700 103762660 9680 9680 9680 9680 0
350 20250313 140600 103762660 9680 9630 9680 9630 6
351 20250313 140500 103704750 9620 9620 9620 9620 0
352 20250313 140400 103704750 9620 9620 9620 9620 0
353 20250313 140300 103704750 9620 9620 9620 9620 3
354 20250313 140200 103675890 9620 9620 9620 9620 0
355 20250313 140100 103675890 9620 9620 9620 9620 0
356 20250313 140000 103675890 9620 9620 9620 9620 0
357 20250313 135900 103675890 9620 9620 9620 9620 0
358 20250313 135800 103675890 9620 9620 9620 9620 0
359 20250313 135700 103675890 9620 9620 9620 9620 0
360 20250313 135600 103675890 9620 9620 9620 9620 0
361 20250313 135500 103675890 9620 9620 9620 9620 0
362 20250313 135400 103675890 9620 9620 9620 9620 0
363 20250313 135300 103675890 9620 9620 9620 9620 1
364 20250313 135200 103666270 9640 9640 9640 9640 0
365 20250313 135100 103666270 9640 9640 9640 9640 0
366 20250313 135000 103666270 9640 9640 9640 9640 0
367 20250313 134900 103666270 9640 9640 9640 9640 0
368 20250313 134800 103666270 9640 9640 9640 9640 0
369 20250313 134700 103666270 9640 9640 9640 9640 0
370 20250313 134600 103666270 9640 9640 9640 9640 0
371 20250313 134500 103666270 9640 9640 9640 9640 0
372 20250313 134400 103666270 9640 9640 9640 9640 0
373 20250313 134300 103666270 9640 9640 9640 9640 2
374 20250313 134200 103646990 9670 9670 9670 9670 0
375 20250313 134100 103646990 9670 9670 9670 9670 0
376 20250313 134000 103646990 9670 9670 9670 9670 0
377 20250313 133900 103646990 9670 9670 9670 9670 0
378 20250313 133800 103646990 9670 9670 9670 9670 0
379 20250313 133700 103646990 9670 9670 9670 9670 0
380 20250313 133600 103646990 9670 9670 9670 9670 0
381 20250313 133500 103646990 9670 9670 9670 9670 0
382 20250313 133400 103646990 9670 9670 9670 9670 0
383 20250313 133300 103646990 9670 9670 9670 9670 2
384 20250313 133200 103627650 9670 9670 9670 9670 0
385 20250313 133100 103627650 9670 9670 9670 9670 0
386 20250313 133000 103627650 9670 9670 9670 9670 0
387 20250313 132900 103627650 9670 9670 9670 9670 0
388 20250313 132800 103627650 9670 9670 9670 9670 0
389 20250313 132700 103627650 9670 9670 9670 9670 0
390 20250313 132600 103627650 9670 9670 9670 9670 0
391 20250313 132500 103627650 9670 9670 9670 9670 0
392 20250313 132400 103627650 9670 9670 9670 9670 0
393 20250313 132300 103627650 9670 9670 9670 9670 3
394 20250313 132200 103598640 9710 9710 9710 9710 0
395 20250313 132100 103598640 9710 9710 9710 9710 0
396 20250313 132000 103598640 9710 9710 9710 9710 0
397 20250313 131900 103598640 9710 9710 9710 9710 0
398 20250313 131800 103598640 9710 9710 9710 9710 0
399 20250313 131700 103598640 9710 9620 9710 9620 482
400 20250313 131600 98935380 9600 9600 9600 9600 0
401 20250313 131500 98935380 9600 9600 9600 9600 0
402 20250313 131400 98935380 9600 9600 9600 9600 0
403 20250313 131300 98935380 9600 9600 9600 9600 0
404 20250313 131200 98935380 9600 9600 9600 9600 0
405 20250313 131100 98935380 9600 9600 9600 9600 0
406 20250313 131000 98935380 9600 9600 9600 9600 1
407 20250313 130900 98925780 9610 9610 9610 9610 0
408 20250313 130800 98925780 9610 9610 9610 9610 0
409 20250313 130700 98925780 9610 9610 9610 9610 0
410 20250313 130600 98925780 9610 9610 9610 9610 3
411 20250313 130500 98896950 9650 9650 9650 9650 0
412 20250313 130400 98896950 9650 9650 9650 9650 1
413 20250313 130300 98887300 9640 9640 9640 9640 2
414 20250313 130200 98868020 9650 9650 9650 9650 0
415 20250313 130100 98868020 9650 9650 9650 9650 0
416 20250313 130000 98868020 9650 9650 9650 9650 0
417 20250313 125900 98868020 9650 9650 9650 9650 0
418 20250313 125800 98868020 9650 9650 9650 9650 0
419 20250313 125700 98868020 9650 9650 9650 9650 1
420 20250313 125600 98858370 9600 9600 9600 9600 0
421 20250313 125500 98858370 9600 9600 9600 9600 0
422 20250313 125400 98858370 9600 9600 9600 9600 0
423 20250313 125300 98858370 9600 9600 9600 9600 0
424 20250313 125200 98858370 9600 9600 9600 9600 0
425 20250313 125100 98858370 9600 9600 9600 9600 0
426 20250313 125000 98858370 9600 9600 9600 9600 0
427 20250313 124900 98858370 9600 9600 9600 9600 0
428 20250313 124800 98858370 9600 9600 9600 9600 0
429 20250313 124700 98858370 9600 9600 9600 9600 0
430 20250313 124600 98858370 9600 9600 9600 9600 0
431 20250313 124500 98858370 9600 9650 9650 9580 601
432 20250313 124400 93080850 9690 9690 9690 9690 0
433 20250313 124300 93080850 9690 9680 9690 9680 2
434 20250313 124200 93061480 9700 9700 9700 9700 0
435 20250313 124100 93061480 9700 9700 9700 9700 0
436 20250313 124000 93061480 9700 9700 9700 9700 0
437 20250313 123900 93061480 9700 9700 9700 9700 0
438 20250313 123800 93061480 9700 9700 9700 9700 0
439 20250313 123700 93061480 9700 9670 9700 9670 29
440 20250313 123600 92781010 9660 9660 9660 9660 0
441 20250313 123500 92781010 9660 9660 9660 9660 60
442 20250313 123400 92201410 9660 9660 9660 9660 40
443 20250313 123300 91815010 9690 9690 9690 9690 4
444 20250313 123200 91776250 9700 9700 9700 9700 0
445 20250313 123100 91776250 9700 9700 9700 9700 0
446 20250313 123000 91776250 9700 9700 9700 9700 0
447 20250313 122900 91776250 9700 9700 9700 9700 3
448 20250313 122800 91747150 9690 9640 9690 9640 560
449 20250313 122700 86326340 9640 9640 9640 9640 0
450 20250313 122600 86326340 9640 9640 9640 9640 9
451 20250313 122500 86239580 9630 9630 9630 9630 0
452 20250313 122400 86239580 9630 9630 9630 9630 70
453 20250313 122300 85565480 9630 9630 9630 9630 0
454 20250313 122200 85565480 9630 9630 9630 9630 0
455 20250313 122100 85565480 9630 9630 9630 9630 0
456 20250313 122000 85565480 9630 9630 9630 9630 200
457 20250313 121900 83639480 9630 9630 9630 9630 0
458 20250313 121800 83639480 9630 9630 9630 9630 0
459 20250313 121700 83639480 9630 9630 9630 9630 0
460 20250313 121600 83639480 9630 9630 9630 9630 0
461 20250313 121500 83639480 9630 9630 9630 9630 0
462 20250313 121400 83639480 9630 9630 9630 9630 0
463 20250313 121300 83639480 9630 9630 9630 9630 2
464 20250313 121200 83620220 9630 9630 9630 9630 0
465 20250313 121100 83620220 9630 9630 9630 9630 1
466 20250313 121000 83610590 9620 9620 9620 9620 0
467 20250313 120900 83610590 9620 9660 9660 9620 251
468 20250313 120800 81195930 9620 9620 9620 9620 0
469 20250313 120700 81195930 9620 9630 9630 9620 244
470 20250313 120600 78847200 9630 9630 9630 9630 5
471 20250313 120500 78799050 9620 9620 9620 9620 0
472 20250313 120400 78799050 9620 9620 9620 9620 0
473 20250313 120300 78799050 9620 9620 9620 9620 3
474 20250313 120200 78770190 9610 9610 9610 9610 0
475 20250313 120100 78770190 9610 9610 9610 9610 0
476 20250313 120000 78770190 9610 9610 9610 9610 0
477 20250313 115900 78770190 9610 9610 9610 9610 0
478 20250313 115800 78770190 9610 9600 9610 9600 10
479 20250313 115700 78674180 9600 9600 9600 9600 0
480 20250313 115600 78674180 9600 9600 9600 9600 10
481 20250313 115500 78578180 9600 9600 9600 9600 74
482 20250313 115400 77867780 9590 9590 9590 9590 0
483 20250313 115300 77867780 9590 9590 9590 9590 246
484 20250313 115200 75508640 9560 9560 9560 9560 0
485 20250313 115100 75508640 9560 9560 9560 9560 0
486 20250313 115000 75508640 9560 9550 9560 9550 1299
487 20250313 114900 63096150 9550 9550 9550 9550 5
488 20250313 114800 63048400 9550 9550 9550 9550 0
489 20250313 114700 63048400 9550 9550 9550 9550 1
490 20250313 114600 63038850 9550 9550 9550 9550 0
491 20250313 114500 63038850 9550 9550 9550 9550 2
492 20250313 114400 63019750 9540 9540 9540 9540 0
493 20250313 114300 63019750 9540 9540 9540 9540 0
494 20250313 114200 63019750 9540 9540 9540 9540 0
495 20250313 114100 63019750 9540 9540 9540 9540 53
496 20250313 114000 62514130 9540 9540 9540 9540 237
497 20250313 113900 60253150 9540 9540 9540 9540 10
498 20250313 113800 60157750 9550 9550 9550 9550 36
499 20250313 113700 59813950 9550 9560 9560 9550 499
500 20250313 113600 55043900 9570 9570 9570 9570 0
501 20250313 113500 55043900 9570 9570 9570 9570 0
502 20250313 113400 55043900 9570 9570 9570 9570 11
503 20250313 113300 54938630 9560 9570 9570 9560 69
504 20250313 113200 54278790 9570 9570 9570 9570 0
505 20250313 113100 54278790 9570 9570 9570 9570 0
506 20250313 113000 54278790 9570 9590 9590 9570 594
507 20250313 112900 48591010 9590 9590 9590 9590 0
508 20250313 112800 48591010 9590 9590 9590 9590 0
509 20250313 112700 48591010 9590 9590 9590 9590 0
510 20250313 112600 48591010 9590 9600 9600 9590 408
511 20250313 112500 44677210 9600 9600 9600 9600 2
512 20250313 112400 44658010 9600 9600 9600 9600 5
513 20250313 112300 44610010 9610 9610 9610 9600 132
514 20250313 112200 43341740 9620 9620 9620 9620 0
515 20250313 112100 43341740 9620 9620 9620 9620 0
516 20250313 112000 43341740 9620 9620 9620 9620 0
517 20250313 111900 43341740 9620 9620 9620 9620 0
518 20250313 111800 43341740 9620 9620 9620 9620 0
519 20250313 111700 43341740 9620 9620 9620 9620 0
520 20250313 111600 43341740 9620 9620 9620 9620 0
521 20250313 111500 43341740 9620 9620 9620 9620 4
522 20250313 111400 43303260 9610 9610 9610 9610 0
523 20250313 111300 43303260 9610 9610 9610 9610 0
524 20250313 111200 43303260 9610 9610 9610 9610 0
525 20250313 111100 43303260 9610 9610 9610 9610 0
526 20250313 111000 43303260 9610 9610 9610 9610 0
527 20250313 110900 43303260 9610 9610 9610 9610 0
528 20250313 110800 43303260 9610 9610 9610 9610 0
529 20250313 110700 43303260 9610 9610 9610 9610 1
530 20250313 110600 43293650 9610 9610 9610 9610 0
531 20250313 110500 43293650 9610 9610 9610 9610 0
532 20250313 110400 43293650 9610 9610 9610 9610 4
533 20250313 110300 43255210 9570 9610 9610 9570 499
534 20250313 110200 38470410 9610 9670 9670 9610 2251
535 20250313 110100 16747960 9680 9680 9680 9680 0
536 20250313 110000 16747960 9680 9680 9680 9680 0
537 20250313 105900 16747960 9680 9680 9680 9680 0
538 20250313 105800 16747960 9680 9680 9680 9680 0
539 20250313 105700 16747960 9680 9680 9680 9680 0
540 20250313 105600 16747960 9680 9680 9680 9680 0
541 20250313 105500 16747960 9680 9680 9680 9680 0
542 20250313 105400 16747960 9680 9680 9680 9680 0
543 20250313 105300 16747960 9680 9680 9680 9680 2
544 20250313 105200 16728600 9680 9680 9680 9680 5
545 20250313 105100 16680200 9680 9680 9680 9680 0
546 20250313 105000 16680200 9680 9680 9680 9680 0
547 20250313 104900 16680200 9680 9680 9680 9680 0
548 20250313 104800 16680200 9680 9680 9680 9680 0
549 20250313 104700 16680200 9680 9680 9680 9680 0
550 20250313 104600 16680200 9680 9680 9680 9680 0
551 20250313 104500 16680200 9680 9680 9680 9680 0
552 20250313 104400 16680200 9680 9690 9690 9680 50
553 20250313 104300 16196180 9690 9690 9690 9690 0
554 20250313 104200 16196180 9690 9710 9710 9690 492
555 20250313 104100 11423360 9710 9710 9710 9710 0
556 20250313 104000 11423360 9710 9710 9710 9710 0
557 20250313 103900 11423360 9710 9710 9710 9710 0
558 20250313 103800 11423360 9710 9710 9710 9710 0
559 20250313 103700 11423360 9710 9710 9710 9710 0
560 20250313 103600 11423360 9710 9710 9710 9710 0
561 20250313 103500 11423360 9710 9700 9710 9700 5
562 20250313 103400 11374850 9690 9690 9690 9690 0
563 20250313 103300 11374850 9690 9690 9690 9690 0
564 20250313 103200 11374850 9690 9690 9690 9690 12
565 20250313 103100 11258570 9700 9700 9700 9700 5
566 20250313 103000 11210070 9700 9700 9700 9700 0
567 20250313 102900 11210070 9700 9700 9700 9700 0
568 20250313 102800 11210070 9700 9700 9700 9700 0
569 20250313 102700 11210070 9700 9700 9700 9700 0
570 20250313 102600 11210070 9700 9700 9700 9700 0
571 20250313 102500 11210070 9700 9700 9700 9700 0
572 20250313 102400 11210070 9700 9700 9700 9700 0
573 20250313 102300 11210070 9700 9700 9700 9700 2
574 20250313 102200 11190670 9690 9690 9690 9690 0
575 20250313 102100 11190670 9690 9690 9690 9690 2
576 20250313 102000 11171290 9700 9700 9700 9700 0
577 20250313 101900 11171290 9700 9700 9700 9700 0
578 20250313 101800 11171290 9700 9700 9700 9700 0
579 20250313 101700 11171290 9700 9700 9700 9700 0
580 20250313 101600 11171290 9700 9700 9700 9700 30
581 20250313 101500 10880290 9690 9700 9700 9690 6
582 20250313 101400 10822100 9700 9700 9700 9700 0
583 20250313 101300 10822100 9700 9690 9700 9690 8
584 20250313 101200 10744570 9690 9690 9690 9690 0
585 20250313 101100 10744570 9690 9690 9690 9690 0
586 20250313 101000 10744570 9690 9690 9690 9690 0
587 20250313 100900 10744570 9690 9690 9690 9690 4
588 20250313 100800 10705810 9690 9690 9690 9690 0
589 20250313 100700 10705810 9690 9690 9690 9690 1
590 20250313 100600 10696120 9700 9700 9700 9700 0
591 20250313 100500 10696120 9700 9700 9700 9700 0
592 20250313 100400 10696120 9700 9710 9710 9700 6
593 20250313 100300 10637870 9710 9710 9710 9710 2
594 20250313 100200 10618450 9720 9720 9720 9720 0
595 20250313 100100 10618450 9720 9720 9720 9720 0
596 20250313 100000 10618450 9720 9720 9720 9720 0
597 20250313 095900 10618450 9720 9720 9720 9720 0
598 20250313 095800 10618450 9720 9720 9720 9720 0
599 20250313 095700 10618450 9720 9720 9720 9720 6
600 20250313 095600 10560130 9720 9720 9720 9720 0
601 20250313 095500 10560130 9720 9720 9720 9720 0
602 20250313 095400 10560130 9720 9720 9720 9720 2
603 20250313 095300 10540690 9720 9720 9720 9720 0
604 20250313 095200 10540690 9720 9720 9720 9720 0
605 20250313 095100 10540690 9720 9720 9720 9720 1
606 20250313 095000 10530970 9720 9720 9720 9720 0
607 20250313 094900 10530970 9720 9720 9720 9720 0
608 20250313 094800 10530970 9720 9720 9720 9720 0
609 20250313 094700 10530970 9720 9720 9720 9720 0
610 20250313 094600 10530970 9720 9710 9720 9710 20
611 20250313 094500 10336580 9720 9720 9720 9720 0
612 20250313 094400 10336580 9720 9720 9720 9720 5
613 20250313 094300 10287980 9720 9700 9720 9700 7
614 20250313 094200 10220040 9720 9720 9720 9720 0
615 20250313 094100 10220040 9720 9720 9720 9720 2
616 20250313 094000 10200600 9680 9680 9680 9680 57
617 20250313 093900 9648840 9690 9700 9700 9690 7
618 20250313 093800 9580990 9760 9760 9760 9760 4
619 20250313 093700 9541950 9760 9760 9760 9760 5
620 20250313 093600 9493150 9760 9760 9760 9760 0
621 20250313 093500 9493150 9760 9760 9760 9760 0
622 20250313 093400 9493150 9760 9760 9760 9760 0
623 20250313 093300 9493150 9760 9760 9760 9760 2
624 20250313 093200 9473630 9760 9760 9760 9760 0
625 20250313 093100 9473630 9760 9760 9760 9760 59
626 20250313 093000 8897790 9760 9760 9760 9760 0
627 20250313 092900 8897790 9760 9750 9760 9750 10
628 20250313 092800 8800210 9740 9740 9740 9740 0
629 20250313 092700 8800210 9740 9740 9740 9740 0
630 20250313 092600 8800210 9740 9740 9740 9740 0
631 20250313 092500 8800210 9740 9740 9740 9740 430
632 20250313 092400 4612010 9700 9700 9700 9700 0
633 20250313 092300 4612010 9700 9700 9700 9700 0
634 20250313 092200 4612010 9700 9690 9700 9690 27
635 20250313 092100 4350190 9690 9690 9690 9690 0
636 20250313 092000 4350190 9690 9690 9690 9690 2
637 20250313 091900 4330810 9650 9650 9650 9650 0
638 20250313 091800 4330810 9650 9650 9650 9650 0
639 20250313 091700 4330810 9650 9650 9650 9650 0
640 20250313 091600 4330810 9650 9650 9650 9650 16
641 20250313 091500 4176410 9640 9660 9660 9640 81
642 20250313 091400 3394750 9650 9650 9650 9650 0
643 20250313 091300 3394750 9650 9650 9650 9650 0
644 20250313 091200 3394750 9650 9650 9650 9650 0
645 20250313 091100 3394750 9650 9650 9650 9650 50
646 20250313 091000 2912250 9700 9700 9700 9700 0
647 20250313 090900 2912250 9700 9700 9700 9700 0
648 20250313 090800 2912250 9700 9740 9740 9700 144
649 20250313 090700 1511250 9750 9750 9750 9750 0
650 20250313 090600 1511250 9750 9750 9750 9750 0
651 20250313 090500 1511250 9750 9750 9750 9750 20
652 20250313 090400 1316250 9750 9750 9750 9750 0
653 20250313 090300 1316250 9750 9750 9750 9750 0
654 20250313 090200 1316250 9750 9750 9750 9750 3
655 20250313 090100 1287000 9750 9750 9750 9750 0
656 20250313 090000 1287000 9750 9750 9750 9750 132