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

660
080160/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195800,631236370,9590,9590,9590,9590,1088
20250313,195700,631236370,9590,9590,9590,9590,0
20250313,195600,631236370,9590,9590,9590,9590,0
20250313,195500,631236370,9590,9590,9590,9590,0
20250313,195400,631236370,9590,9590,9590,9590,0
20250313,195300,631236370,9590,9590,9590,9590,0
20250313,195200,631236370,9590,9590,9590,9590,0
20250313,195100,631236370,9590,9590,9590,9590,0
20250313,195000,631236370,9590,9590,9590,9590,0
20250313,194900,631236370,9590,9590,9590,9590,0
20250313,194800,631236370,9590,9590,9590,9590,0
20250313,194700,631236370,9590,9590,9590,9590,0
20250313,194600,631236370,9590,9590,9590,9590,0
20250313,194500,631236370,9590,9590,9590,9590,0
20250313,194400,631236370,9590,9590,9590,9590,0
20250313,194300,631236370,9590,9590,9590,9590,0
20250313,194200,631236370,9590,9590,9590,9590,0
20250313,194100,631236370,9590,9590,9590,9590,0
20250313,194000,631236370,9590,9590,9590,9590,0
20250313,193900,631236370,9590,9590,9590,9590,0
20250313,193800,631236370,9590,9590,9590,9590,0
20250313,193700,631236370,9590,9590,9590,9590,0
20250313,193600,631236370,9590,9590,9590,9590,0
20250313,193500,631236370,9590,9590,9590,9590,0
20250313,193400,631236370,9590,9590,9590,9590,0
20250313,193300,631236370,9590,9590,9590,9590,0
20250313,193200,631236370,9590,9590,9590,9590,0
20250313,193100,631236370,9590,9590,9590,9590,0
20250313,193000,631236370,9590,9590,9590,9590,0
20250313,192900,631236370,9590,9590,9590,9590,0
20250313,192800,631236370,9590,9590,9590,9590,1088
20250313,192700,631236370,9590,9590,9590,9590,0
20250313,192600,631236370,9590,9590,9590,9590,0
20250313,192500,631236370,9590,9590,9590,9590,0
20250313,192400,631236370,9590,9590,9590,9590,0
20250313,192300,631236370,9590,9590,9590,9590,0
20250313,192200,631236370,9590,9590,9590,9590,0
20250313,192100,631236370,9590,9590,9590,9590,0
20250313,192000,631236370,9590,9590,9590,9590,0
20250313,191900,631236370,9590,9590,9590,9590,0
20250313,191800,631236370,9590,9590,9590,9590,0
20250313,191700,631236370,9590,9590,9590,9590,0
20250313,191600,631236370,9590,9590,9590,9590,0
20250313,191500,631236370,9590,9590,9590,9590,0
20250313,191400,631236370,9590,9590,9590,9590,0
20250313,191300,631236370,9590,9590,9590,9590,0
20250313,191200,631236370,9590,9590,9590,9590,0
20250313,191100,631236370,9590,9590,9590,9590,0
20250313,191000,631236370,9590,9590,9590,9590,0
20250313,190900,631236370,9590,9590,9590,9590,0
20250313,190800,631236370,9590,9590,9590,9590,0
20250313,190700,631236370,9590,9590,9590,9590,0
20250313,190600,631236370,9590,9590,9590,9590,0
20250313,190500,631236370,9590,9590,9590,9590,0
20250313,190400,631236370,9590,9590,9590,9590,0
20250313,190300,631236370,9590,9590,9590,9590,0
20250313,190200,631236370,9590,9590,9590,9590,0
20250313,190100,631236370,9590,9590,9590,9590,0
20250313,190000,631236370,9590,9590,9590,9590,0
20250313,185900,631236370,9590,9590,9590,9590,0
20250313,185800,631236370,9590,9590,9590,9590,1088
20250313,185700,631236370,9590,9590,9590,9590,0
20250313,185600,631236370,9590,9590,9590,9590,0
20250313,185500,631236370,9590,9590,9590,9590,0
20250313,185400,631236370,9590,9590,9590,9590,0
20250313,185300,631236370,9590,9590,9590,9590,0
20250313,185200,631236370,9590,9590,9590,9590,0
20250313,185100,631236370,9590,9590,9590,9590,0
20250313,185000,631236370,9590,9590,9590,9590,0
20250313,184900,631236370,9590,9590,9590,9590,0
20250313,184800,631236370,9590,9590,9590,9590,0
20250313,184700,631236370,9590,9590,9590,9590,0
20250313,184600,631236370,9590,9590,9590,9590,0
20250313,184500,631236370,9590,9590,9590,9590,0
20250313,184400,631236370,9590,9590,9590,9590,0
20250313,184300,631236370,9590,9590,9590,9590,0
20250313,184200,631236370,9590,9590,9590,9590,0
20250313,184100,631236370,9590,9590,9590,9590,0
20250313,184000,631236370,9590,9590,9590,9590,0
20250313,183900,631236370,9590,9590,9590,9590,0
20250313,183800,631236370,9590,9590,9590,9590,0
20250313,183700,631236370,9590,9590,9590,9590,0
20250313,183600,631236370,9590,9590,9590,9590,0
20250313,183500,631236370,9590,9590,9590,9590,0
20250313,183400,631236370,9590,9590,9590,9590,0
20250313,183300,631236370,9590,9590,9590,9590,0
20250313,183200,631236370,9590,9590,9590,9590,0
20250313,183100,631236370,9590,9590,9590,9590,0
20250313,183000,631236370,9590,9590,9590,9590,0
20250313,182900,631236370,9590,9590,9590,9590,0
20250313,182800,631236370,9590,9590,9590,9590,1088
20250313,182700,631236370,9590,9590,9590,9590,0
20250313,182600,631236370,9590,9590,9590,9590,0
20250313,182500,631236370,9590,9590,9590,9590,0
20250313,182400,631236370,9590,9590,9590,9590,0
20250313,182300,631236370,9590,9590,9590,9590,0
20250313,182200,631236370,9590,9590,9590,9590,0
20250313,182100,631236370,9590,9590,9590,9590,0
20250313,182000,631236370,9590,9590,9590,9590,0
20250313,181900,631236370,9590,9590,9590,9590,0
20250313,181800,631236370,9590,9590,9590,9590,0
20250313,181700,631236370,9590,9590,9590,9590,0
20250313,181600,631236370,9590,9590,9590,9590,0
20250313,181500,631236370,9590,9590,9590,9590,0
20250313,181400,631236370,9590,9590,9590,9590,0
20250313,181300,631236370,9590,9590,9590,9590,0
20250313,181200,631236370,9590,9590,9590,9590,0
20250313,181100,631236370,9590,9590,9590,9590,0
20250313,181000,631236370,9590,9590,9590,9590,0
20250313,180900,631236370,9590,9590,9590,9590,0
20250313,180800,631236370,9590,9590,9590,9590,0
20250313,180700,631236370,9590,9590,9590,9590,0
20250313,180600,631236370,9590,9590,9590,9590,0
20250313,180500,631236370,9590,9590,9590,9590,0
20250313,180400,631236370,9590,9590,9590,9590,0
20250313,180300,631236370,9590,9590,9590,9590,0
20250313,180200,631236370,9590,9590,9590,9590,0
20250313,180100,631236370,9590,9590,9590,9590,0
20250313,180000,631236370,9590,9590,9590,9590,0
20250313,175900,631236370,9590,9590,9590,9590,0
20250313,175800,631236370,9590,9590,9590,9590,1088
20250313,175700,631236370,9590,9590,9590,9590,0
20250313,175600,631236370,9590,9590,9590,9590,0
20250313,175500,631236370,9590,9590,9590,9590,0
20250313,175400,631236370,9590,9590,9590,9590,0
20250313,175300,631236370,9590,9590,9590,9590,0
20250313,175200,631236370,9590,9590,9590,9590,0
20250313,175100,631236370,9590,9590,9590,9590,0
20250313,175000,631236370,9590,9590,9590,9590,0
20250313,174900,631236370,9590,9590,9590,9590,0
20250313,174800,631236370,9590,9590,9590,9590,0
20250313,174700,631236370,9590,9590,9590,9590,0
20250313,174600,631236370,9590,9590,9590,9590,0
20250313,174500,631236370,9590,9590,9590,9590,0
20250313,174400,631236370,9590,9590,9590,9590,0
20250313,174300,631236370,9590,9590,9590,9590,0
20250313,174200,631236370,9590,9590,9590,9590,0
20250313,174100,631236370,9590,9590,9590,9590,0
20250313,174000,631236370,9590,9590,9590,9590,0
20250313,173900,631236370,9590,9590,9590,9590,0
20250313,173800,631236370,9590,9590,9590,9590,0
20250313,173700,631236370,9590,9590,9590,9590,0
20250313,173600,631236370,9590,9590,9590,9590,0
20250313,173500,631236370,9590,9590,9590,9590,0
20250313,173400,631236370,9590,9590,9590,9590,0
20250313,173300,631236370,9590,9590,9590,9590,0
20250313,173200,631236370,9590,9590,9590,9590,0
20250313,173100,631236370,9590,9590,9590,9590,0
20250313,173000,631236370,9590,9590,9590,9590,0
20250313,172900,631236370,9590,9590,9590,9590,0
20250313,172800,631236370,9590,9590,9590,9590,1088
20250313,172700,631236370,9590,9590,9590,9590,0
20250313,172600,631236370,9590,9590,9590,9590,0
20250313,172500,631236370,9590,9590,9590,9590,0
20250313,172400,631236370,9590,9590,9590,9590,0
20250313,172300,631236370,9590,9590,9590,9590,0
20250313,172200,631236370,9590,9590,9590,9590,0
20250313,172100,631236370,9590,9590,9590,9590,0
20250313,172000,631236370,9590,9590,9590,9590,0
20250313,171900,631236370,9590,9590,9590,9590,0
20250313,171800,631236370,9590,9590,9590,9590,0
20250313,171700,631236370,9590,9590,9590,9590,0
20250313,171600,631236370,9590,9590,9590,9590,0
20250313,171500,631236370,9590,9590,9590,9590,0
20250313,171400,631236370,9590,9590,9590,9590,0
20250313,171300,631236370,9590,9590,9590,9590,0
20250313,171200,631236370,9590,9590,9590,9590,0
20250313,171100,631236370,9590,9590,9590,9590,0
20250313,171000,631236370,9590,9590,9590,9590,0
20250313,170900,631236370,9590,9590,9590,9590,0
20250313,170800,631236370,9590,9590,9590,9590,0
20250313,170700,631236370,9590,9590,9590,9590,0
20250313,170600,631236370,9590,9590,9590,9590,0
20250313,170500,631236370,9590,9590,9590,9590,0
20250313,170400,631236370,9590,9590,9590,9590,0
20250313,170300,631236370,9590,9590,9590,9590,0
20250313,170200,631236370,9590,9590,9590,9590,0
20250313,170100,631236370,9590,9590,9590,9590,0
20250313,170000,631236370,9590,9590,9590,9590,0
20250313,165900,631236370,9590,9590,9590,9590,0
20250313,165800,631236370,9590,9590,9590,9590,1088
20250313,165700,631236370,9590,9590,9590,9590,0
20250313,165600,631236370,9590,9590,9590,9590,0
20250313,165500,631236370,9590,9590,9590,9590,0
20250313,165400,631236370,9590,9590,9590,9590,0
20250313,165300,631236370,9590,9590,9590,9590,0
20250313,165200,631236370,9590,9590,9590,9590,0
20250313,165100,631236370,9590,9590,9590,9590,0
20250313,165000,631236370,9590,9590,9590,9590,0
20250313,164900,631236370,9590,9590,9590,9590,0
20250313,164800,631236370,9590,9590,9590,9590,0
20250313,164700,631236370,9590,9590,9590,9590,0
20250313,164600,631236370,9590,9590,9590,9590,0
20250313,164500,631236370,9590,9590,9590,9590,0
20250313,164400,631236370,9590,9590,9590,9590,0
20250313,164300,631236370,9590,9590,9590,9590,0
20250313,164200,631236370,9590,9590,9590,9590,0
20250313,164100,631236370,9590,9590,9590,9590,0
20250313,164000,631236370,9590,9590,9590,9590,0
20250313,163900,631236370,9590,9590,9590,9590,0
20250313,163800,631236370,9590,9590,9590,9590,0
20250313,163700,631236370,9590,9590,9590,9590,0
20250313,163600,631236370,9590,9590,9590,9590,0
20250313,163500,631236370,9590,9590,9590,9590,0
20250313,163400,631236370,9590,9590,9590,9590,0
20250313,163300,631236370,9590,9590,9590,9590,0
20250313,163200,631236370,9590,9590,9590,9590,0
20250313,163100,631236370,9590,9590,9590,9590,0
20250313,163000,631236370,9590,9590,9590,9590,0
20250313,162900,631236370,9590,9590,9590,9590,0
20250313,162800,631236370,9590,9590,9590,9590,1088
20250313,162700,631236370,9590,9590,9590,9590,0
20250313,162600,631236370,9590,9590,9590,9590,0
20250313,162500,631236370,9590,9590,9590,9590,0
20250313,162400,631236370,9590,9590,9590,9590,0
20250313,162300,631236370,9590,9590,9590,9590,0
20250313,162200,631236370,9590,9590,9590,9590,0
20250313,162100,631236370,9590,9590,9590,9590,0
20250313,162000,631236370,9590,9590,9590,9590,0
20250313,161900,631236370,9590,9590,9590,9590,0
20250313,161800,631236370,9590,9590,9590,9590,0
20250313,161700,631236370,9590,9590,9590,9590,0
20250313,161600,631236370,9590,9590,9590,9590,0
20250313,161500,631236370,9590,9590,9590,9590,0
20250313,161400,631236370,9590,9590,9590,9590,0
20250313,161300,631236370,9590,9590,9590,9590,0
20250313,161200,631236370,9590,9590,9590,9590,0
20250313,161100,631236370,9590,9590,9590,9590,0
20250313,161000,631236370,9590,9590,9590,9590,0
20250313,160900,631236370,9590,9590,9590,9590,0
20250313,160800,631236370,9590,9590,9590,9590,0
20250313,160700,631236370,9590,9590,9590,9590,0
20250313,160600,631236370,9590,9590,9590,9590,0
20250313,160500,631236370,9590,9590,9590,9590,0
20250313,160400,631236370,9590,9590,9590,9590,0
20250313,160300,631236370,9590,9590,9590,9590,0
20250313,160200,631236370,9590,9590,9590,9590,0
20250313,160100,631236370,9590,9590,9590,9590,0
20250313,160000,631236370,9590,9590,9590,9590,0
20250313,155900,631236370,9590,9590,9590,9590,0
20250313,155800,631236370,9590,9590,9590,9590,1088
20250313,155700,631236370,9590,9590,9590,9590,0
20250313,155600,631236370,9590,9590,9590,9590,0
20250313,155500,631236370,9590,9590,9590,9590,0
20250313,155400,631236370,9590,9590,9590,9590,0
20250313,155300,631236370,9590,9590,9590,9590,0
20250313,155200,631236370,9590,9590,9590,9590,0
20250313,155100,631236370,9590,9590,9590,9590,0
20250313,155000,631236370,9590,9590,9590,9590,0
20250313,154900,631236370,9590,9590,9590,9590,0
20250313,154800,631236370,9590,9590,9590,9590,0
20250313,154700,631236370,9590,9590,9590,9590,0
20250313,154600,631236370,9590,9590,9590,9590,0
20250313,154500,631236370,9590,9590,9590,9590,0
20250313,154400,631236370,9590,9590,9590,9590,0
20250313,154300,631236370,9590,9590,9590,9590,0
20250313,154200,631236370,9590,9590,9590,9590,0
20250313,154100,631236370,9590,9590,9590,9590,0
20250313,154000,631236370,9590,9590,9590,9590,0
20250313,153900,631236370,9590,9590,9590,9590,0
20250313,153800,631236370,9590,9590,9590,9590,0
20250313,153700,631236370,9590,9590,9590,9590,0
20250313,153600,631236370,9590,9590,9590,9590,0
20250313,153500,631236370,9590,9590,9590,9590,0
20250313,153400,631236370,9590,9590,9590,9590,0
20250313,153300,631236370,9590,9590,9590,9590,0
20250313,153200,631236370,9590,9590,9590,9590,0
20250313,153100,631236370,9590,9590,9590,9590,0
20250313,153000,631236370,9590,9590,9590,9590,1088
20250313,152900,620802450,9610,9610,9610,9610,0
20250313,152800,620802450,9610,9610,9610,9610,0
20250313,152700,620802450,9610,9610,9610,9610,0
20250313,152600,620802450,9610,9610,9610,9610,0
20250313,152500,620802450,9610,9610,9610,9610,0
20250313,152400,620802450,9610,9610,9610,9610,0
20250313,152300,620802450,9610,9610,9610,9610,0
20250313,152200,620802450,9610,9610,9610,9610,0
20250313,152100,620802450,9610,9610,9610,9610,0
20250313,152000,620802450,9610,9610,9610,9610,0
20250313,151900,620802450,9610,9580,9610,9570,112
20250313,151800,619730460,9570,9610,9610,9570,28
20250313,151700,619462250,9570,9570,9580,9570,150
20250313,151600,618025750,9580,9580,9580,9580,40
20250313,151500,617642550,9610,9610,9610,9610,99
20250313,151400,616691160,9620,9620,9620,9620,0
20250313,151300,616691160,9620,9620,9620,9620,0
20250313,151200,616691160,9620,9620,9630,9590,51
20250313,151100,616200660,9600,9600,9600,9600,12
20250313,151000,616085460,9600,9660,9670,9600,867
20250313,150900,607709280,9660,9660,9660,9660,121
20250313,150800,606540420,9660,9640,9660,9640,1297
20250313,150700,594031100,9650,9630,9650,9630,1630
20250313,150600,578313900,9650,9610,9650,9610,2353
20250313,150500,555643550,9600,9570,9600,9560,725
20250313,150400,548697570,9560,9560,9560,9560,15
20250313,150300,548554170,9570,9570,9570,9570,42
20250313,150200,548152230,9570,9570,9570,9570,10
20250313,150100,548056530,9570,9580,9580,9570,51
20250313,150000,547568430,9580,9580,9580,9580,0
20250313,145900,547568430,9580,9580,9580,9580,25
20250313,145800,547328930,9580,9580,9580,9580,51
20250313,145700,546840350,9580,9580,9580,9580,2
20250313,145600,546821190,9580,9580,9580,9580,0
20250313,145500,546821190,9580,9580,9580,9580,1
20250313,145400,546811610,9570,9570,9570,9570,38
20250313,145300,546447950,9570,9570,9570,9570,62
20250313,145200,545854610,9560,9560,9560,9560,0
20250313,145100,545854610,9560,9560,9560,9560,0
20250313,145000,545854610,9560,9560,9560,9560,85
20250313,144900,545042010,9570,9570,9570,9570,7
20250313,144800,544975020,9570,9570,9570,9570,64
20250313,144700,544362540,9580,9580,9580,9580,0
20250313,144600,544362540,9580,9580,9580,9580,0
20250313,144500,544362540,9580,9580,9580,9580,200
20250313,144400,542446540,9580,9580,9580,9580,0
20250313,144300,542446540,9580,9580,9580,9580,0
20250313,144200,542446540,9580,9580,9580,9580,0
20250313,144100,542446540,9580,9580,9580,9580,104
20250313,144000,541450220,9580,9580,9580,9580,14
20250313,143900,541316100,9570,9570,9570,9570,0
20250313,143800,541316100,9570,9580,9580,9570,29
20250313,143700,541038420,9580,9580,9580,9580,0
20250313,143600,541038420,9580,9580,9580,9580,0
20250313,143500,541038420,9580,9580,9580,9580,7
20250313,143400,540971360,9570,9570,9570,9570,0
20250313,143300,540971360,9570,9570,9570,9570,0
20250313,143200,540971360,9570,9570,9570,9570,10
20250313,143100,540875660,9580,9560,9580,9560,1163
20250313,143000,529734140,9570,9570,9570,9570,2
20250313,142900,529715000,9570,9570,9570,9570,22
20250313,142800,529504460,9580,9580,9580,9580,3
20250313,142700,529475720,9570,9570,9570,9560,349
20250313,142600,526138460,9570,9570,9570,9570,17
20250313,142500,525975770,9580,9580,9580,9580,2
20250313,142400,525956610,9570,9570,9570,9570,0
20250313,142300,525956610,9570,9570,9570,9570,54
20250313,142200,525439830,9570,9580,9580,9570,639
20250313,142100,519318550,9570,9575,9580,9570,29
20250313,142000,519040985,9570,9570,9570,9570,25
20250313,141900,518801735,9570,9570,9570,9570,226
20250313,141800,516638915,9580,9580,9580,9580,0
20250313,141700,516638915,9580,9580,9580,9580,25
20250313,141600,516399415,9570,9580,9580,9570,108
20250313,141500,515365835,9580,9580,9580,9580,62
20250313,141400,514771875,9590,9590,9590,9590,2
20250313,141300,514752695,9590,9590,9590,9590,0
20250313,141200,514752695,9590,9590,9590,9590,3
20250313,141100,514723925,9590,9590,9590,9590,4
20250313,141000,514685565,9590,9590,9590,9590,0
20250313,140900,514685565,9590,9590,9590,9590,5
20250313,140800,514637615,9590,9590,9590,9590,3
20250313,140700,514608845,9590,9590,9590,9590,250
20250313,140600,512211345,9570,9570,9570,9570,0
20250313,140500,512211345,9570,9600,9610,9570,158
20250313,140400,510697565,9610,9610,9610,9610,5
20250313,140300,510649515,9610,9600,9610,9600,353
20250313,140200,507259065,9590,9590,9590,9590,0
20250313,140100,507259065,9590,9590,9590,9590,2
20250313,140000,507239885,9590,9600,9600,9590,5
20250313,135900,507191905,9600,9600,9600,9600,203
20250313,135800,505243105,9600,9600,9600,9600,2
20250313,135700,505223905,9600,9600,9600,9600,0
20250313,135600,505223905,9600,9600,9600,9600,2
20250313,135500,505204705,9600,9610,9610,9590,16
20250313,135400,505051205,9610,9610,9610,9610,2
20250313,135300,505031985,9610,9610,9610,9610,1
20250313,135200,505022375,9620,9620,9620,9620,33
20250313,135100,504704915,9620,9630,9640,9620,951
20250313,135000,495541965,9640,9620,9640,9620,1054
20250313,134900,485391905,9610,9570,9610,9560,1244
20250313,134800,473452565,9570,9570,9570,9570,32
20250313,134700,473146325,9570,9570,9570,9570,0
20250313,134600,473146325,9570,9570,9570,9570,3
20250313,134500,473117615,9570,9570,9570,9570,2
20250313,134400,473098475,9570,9570,9570,9570,4
20250313,134300,473060195,9570,9570,9570,9570,0
20250313,134200,473060195,9570,9560,9570,9560,862
20250313,134100,464819445,9550,9560,9560,9550,18
20250313,134000,464647525,9550,9540,9550,9540,459
20250313,133900,460264895,9550,9550,9550,9550,4
20250313,133800,460226695,9550,9550,9550,9550,102
20250313,133700,459252595,9540,9540,9540,9540,0
20250313,133600,459252595,9540,9550,9550,9540,33
20250313,133500,458937745,9540,9540,9550,9540,134
20250313,133400,457659365,9540,9540,9540,9540,40
20250313,133300,457277765,9540,9540,9540,9540,128
20250313,133200,456056645,9540,9560,9570,9540,3348
20250313,133100,424075685,9570,9560,9570,9560,107
20250313,133000,423052735,9560,9570,9570,9560,449
20250313,132900,418756565,9580,9580,9580,9580,2
20250313,132800,418737405,9570,9580,9580,9570,175
20250313,132700,417062035,9580,9580,9580,9580,6
20250313,132600,417004555,9580,9580,9580,9580,3
20250313,132500,416975815,9580,9580,9580,9570,12
20250313,132400,416860920,9570,9570,9570,9570,403
20250313,132300,413004210,9580,9580,9580,9580,3
20250313,132200,412975470,9570,9570,9580,9570,137
20250313,132100,411664360,9570,9580,9580,9570,510
20250313,132000,406783620,9570,9580,9580,9570,289
20250313,131900,404015280,9580,9580,9580,9580,3
20250313,131800,403986540,9580,9580,9580,9580,8
20250313,131700,403909900,9570,9570,9570,9570,7
20250313,131600,403842910,9570,9570,9580,9570,92
20250313,131500,402962440,9570,9580,9590,9570,880
20250313,131400,394534330,9580,9585,9585,9580,864
20250313,131300,386257125,9585,9580,9590,9580,15
20250313,131200,386113380,9580,9580,9590,9580,128
20250313,131100,384887120,9580,9580,9580,9580,355
20250313,131000,381486220,9590,9580,9590,9580,24
20250313,130900,381256270,9580,9580,9590,9580,149
20250313,130800,379828830,9580,9590,9590,9580,15
20250313,130700,379685100,9580,9580,9580,9580,9
20250313,130600,379598880,9580,9600,9600,9580,3819
20250313,130500,342990440,9600,9600,9600,9600,3
20250313,130400,342961640,9600,9600,9600,9600,0
20250313,130300,342961640,9600,9600,9600,9600,4
20250313,130200,342923240,9590,9590,9600,9590,71
20250313,130100,342242320,9600,9600,9600,9590,79
20250313,130000,341484670,9600,9600,9600,9590,83
20250313,125900,340688610,9590,9610,9610,9590,1483
20250313,125800,326454320,9610,9610,9610,9600,126
20250313,125700,325244590,9610,9610,9610,9610,0
20250313,125600,325244590,9610,9610,9610,9610,29
20250313,125500,324965900,9610,9610,9610,9610,3
20250313,125400,324937070,9610,9610,9610,9610,0
20250313,125300,324937070,9610,9610,9610,9610,3
20250313,125200,324908240,9600,9600,9610,9600,31
20250313,125100,324610610,9600,9600,9600,9600,7
20250313,125000,324543410,9610,9610,9610,9610,16
20250313,124900,324389650,9600,9610,9610,9600,1615
20250313,124800,308872400,9610,9620,9620,9610,114
20250313,124700,307775840,9620,9620,9620,9610,127
20250313,124600,306554260,9620,9610,9620,9610,3
20250313,124500,306525410,9620,9620,9620,9620,3
20250313,124400,306496550,9620,9620,9620,9620,1
20250313,124300,306486930,9620,9620,9620,9620,2
20250313,124200,306467690,9620,9620,9620,9620,3
20250313,124100,306438830,9620,9620,9620,9620,1
20250313,124000,306429210,9620,9620,9620,9620,5
20250313,123900,306381110,9620,9610,9620,9610,29
20250313,123800,306102390,9610,9620,9620,9600,1375
20250313,123700,292889780,9630,9630,9630,9630,4
20250313,123600,292851260,9630,9630,9630,9630,3
20250313,123500,292822370,9630,9630,9630,9630,2
20250313,123400,292803110,9620,9620,9620,9620,0
20250313,123300,292803110,9620,9620,9620,9620,1
20250313,123200,292793490,9620,9630,9630,9620,115
20250313,123100,291686170,9640,9630,9640,9630,10
20250313,123000,291589810,9630,9630,9630,9630,1
20250313,122900,291580180,9620,9620,9620,9620,0
20250313,122800,291580180,9620,9640,9640,9620,28
20250313,122700,291310460,9640,9640,9640,9640,4
20250313,122600,291271900,9640,9640,9640,9640,3
20250313,122500,291242980,9610,9610,9610,9610,0
20250313,122400,291242980,9610,9620,9620,9610,38
20250313,122300,290877500,9620,9620,9620,9620,0
20250313,122200,290877500,9620,9620,9620,9620,3
20250313,122100,290848640,9610,9610,9610,9610,0
20250313,122000,290848640,9610,9620,9640,9610,405
20250313,121900,286951760,9610,9610,9610,9600,230
20250313,121800,284741660,9610,9610,9610,9610,0
20250313,121700,284741660,9610,9610,9610,9610,13
20250313,121600,284616730,9610,9610,9610,9610,3
20250313,121500,284587900,9600,9620,9620,9600,41
20250313,121400,284193920,9620,9620,9620,9620,0
20250313,121300,284193920,9620,9620,9620,9620,7
20250313,121200,284126580,9620,9620,9620,9620,2
20250313,121100,284107340,9610,9610,9610,9610,13
20250313,121000,283982410,9620,9620,9620,9620,3
20250313,120900,283953550,9610,9610,9610,9610,0
20250313,120800,283953550,9610,9610,9610,9610,0
20250313,120700,283953550,9610,9610,9610,9610,4
20250313,120600,283915110,9610,9620,9620,9610,56
20250313,120500,283376930,9620,9620,9620,9620,0
20250313,120400,283376930,9620,9620,9620,9620,8
20250313,120300,283299970,9620,9620,9620,9620,2
20250313,120200,283280730,9620,9620,9620,9620,10
20250313,120100,283184530,9600,9600,9600,9600,0
20250313,120000,283184530,9600,9620,9620,9600,11
20250313,115900,283078830,9620,9620,9620,9620,2
20250313,115800,283059590,9620,9620,9620,9620,20
20250313,115700,282867190,9620,9620,9620,9620,8
20250313,115600,282790230,9620,9620,9630,9620,19
20250313,115500,282607430,9620,9630,9630,9600,22
20250313,115400,282396000,9630,9640,9640,9630,107
20250313,115300,281364590,9640,9640,9640,9640,0
20250313,115200,281364590,9640,9640,9640,9640,0
20250313,115100,281364590,9640,9640,9640,9640,0
20250313,115000,281364590,9640,9640,9640,9640,3
20250313,114900,281335670,9640,9610,9640,9600,920
20250313,114800,272476980,9600,9600,9600,9600,451
20250313,114700,268147380,9600,9590,9600,9590,15
20250313,114600,268003500,9600,9600,9600,9600,15
20250313,114500,267859500,9600,9600,9600,9600,0
20250313,114400,267859500,9600,9600,9600,9600,3
20250313,114300,267830700,9600,9600,9600,9600,12
20250313,114200,267715500,9600,9600,9600,9600,60
20250313,114100,267139500,9600,9600,9600,9600,8
20250313,114000,267062700,9590,9600,9600,9590,10
20250313,113900,266966780,9600,9600,9600,9600,3
20250313,113800,266937980,9600,9600,9600,9600,0
20250313,113700,266937980,9600,9600,9600,9600,3
20250313,113600,266909180,9600,9600,9600,9600,3
20250313,113500,266880380,9600,9600,9600,9600,0
20250313,113400,266880380,9600,9600,9600,9600,3
20250313,113300,266851580,9600,9590,9600,9590,19
20250313,113200,266669340,9600,9600,9600,9600,100
20250313,113100,265709340,9600,9600,9600,9600,66
20250313,113000,265075740,9610,9610,9610,9610,2
20250313,112900,265056520,9610,9610,9610,9610,3
20250313,112800,265027690,9600,9610,9610,9600,87
20250313,112700,264192310,9620,9620,9620,9620,2
20250313,112600,264173070,9620,9620,9620,9620,3
20250313,112500,264144210,9620,9620,9620,9620,1
20250313,112400,264134590,9620,9620,9620,9620,2
20250313,112300,264115350,9600,9600,9600,9600,0
20250313,112200,264115350,9600,9600,9600,9600,221
20250313,112100,261993750,9600,9670,9680,9590,1389
20250313,112000,248611600,9670,9590,9670,9590,362
20250313,111900,245124720,9600,9600,9600,9600,3
20250313,111800,245095920,9600,9600,9600,9600,20
20250313,111700,244903920,9600,9600,9600,9590,126
20250313,111600,243694560,9590,9610,9610,9590,211
20250313,111500,241669010,9610,9600,9610,9600,117
20250313,111400,240545800,9600,9600,9600,9600,2
20250313,111300,240526600,9590,9600,9600,9590,4
20250313,111200,240488210,9600,9600,9600,9600,5
20250313,111100,240440210,9600,9590,9600,9590,219
20250313,111000,238339980,9600,9600,9610,9600,74
20250313,110900,237629550,9590,9600,9600,9590,669
20250313,110800,231207280,9610,9600,9610,9600,11
20250313,110700,231101660,9600,9600,9610,9600,12
20250313,110600,230986430,9600,9600,9610,9600,16
20250313,110500,230832810,9600,9600,9600,9600,9
20250313,110400,230746410,9600,9610,9610,9600,75
20250313,110300,230025720,9610,9600,9610,9600,22
20250313,110200,229814330,9610,9610,9610,9610,5
20250313,110100,229766280,9620,9610,9620,9610,55
20250313,110000,229237240,9610,9600,9610,9600,30
20250313,105900,228949070,9600,9600,9600,9600,20
20250313,105800,228757070,9605,9600,9605,9600,17
20250313,105700,228593860,9600,9600,9610,9600,12
20250313,105600,228478630,9600,9605,9605,9600,18
20250313,105500,228305815,9600,9620,9620,9600,17
20250313,105400,228142565,9610,9610,9610,9610,3
20250313,105300,228113735,9600,9610,9610,9600,51
20250313,105200,227624055,9610,9610,9610,9610,4
20250313,105100,227585615,9610,9610,9620,9610,15
20250313,105000,227441445,9610,9610,9610,9610,20
20250313,104900,227249245,9610,9610,9610,9610,11
20250313,104800,227143535,9620,9620,9620,9620,2
20250313,104700,227124295,9610,9610,9610,9610,24
20250313,104600,226893655,9620,9620,9620,9620,5
20250313,104500,226845555,9610,9610,9610,9610,0
20250313,104400,226845555,9610,9610,9610,9610,0
20250313,104300,226845555,9610,9610,9610,9610,33
20250313,104200,226528425,9610,9610,9610,9610,173
20250313,104100,224865895,9610,9610,9620,9610,25
20250313,104000,224625615,9610,9610,9620,9610,19
20250313,103900,224442905,9610,9610,9610,9610,9
20250313,103800,224356415,9610,9610,9620,9610,14
20250313,103700,224221845,9610,9610,9620,9610,10
20250313,103600,224125725,9610,9610,9610,9610,8
20250313,103500,224048845,9620,9610,9620,9610,12
20250313,103400,223933505,9610,9610,9620,9610,12
20250313,103300,223818155,9610,9610,9610,9610,11
20250313,103200,223712445,9610,9610,9610,9610,52
20250313,103100,223212725,9610,9610,9610,9610,15
20250313,103000,223068575,9630,9620,9630,9610,33
20250313,102900,222751125,9620,9620,9620,9620,0
20250313,102800,222751125,9620,9610,9620,9610,209
20250313,102700,220742555,9610,9600,9610,9600,102
20250313,102600,219763335,9610,9610,9610,9610,1
20250313,102500,219753725,9610,9600,9610,9600,264
20250313,102400,217219285,9610,9610,9610,9610,2
20250313,102300,217200065,9600,9610,9610,9600,341
20250313,102200,213925395,9610,9610,9610,9610,6
20250313,102100,213867735,9610,9610,9610,9610,3
20250313,102000,213838905,9610,9610,9610,9610,2
20250313,101900,213819685,9590,9590,9590,9590,0
20250313,101800,213819685,9590,9600,9600,9590,334
20250313,101700,210616345,9600,9610,9610,9600,42
20250313,101600,210213125,9610,9610,9610,9610,0
20250313,101500,210213125,9610,9610,9610,9610,3
20250313,101400,210184295,9610,9630,9630,9610,13
20250313,101300,210059215,9610,9610,9610,9610,2
20250313,101200,210039995,9610,9650,9660,9610,319
20250313,101100,206965345,9650,9600,9650,9600,1150
20250313,101000,195910985,9600,9600,9600,9600,3
20250313,100900,195882185,9590,9590,9590,9590,59
20250313,100800,195316375,9600,9600,9600,9600,13
20250313,100700,195191575,9600,9590,9600,9590,124
20250313,100600,194002385,9600,9600,9600,9600,5
20250313,100500,193954385,9600,9595,9600,9590,55
20250313,100400,193426645,9595,9580,9595,9580,53
20250313,100300,192918125,9580,9590,9590,9580,268
20250313,100200,190348235,9590,9590,9590,9580,41
20250313,100100,189955265,9580,9590,9590,9580,24
20250313,100000,189725185,9590,9590,9590,9590,23
20250313,095900,189504615,9580,9590,9590,9580,490
20250313,095800,184805715,9590,9590,9590,9580,248
20250313,095700,182427615,9580,9590,9590,9580,94
20250313,095600,181526395,9600,9610,9610,9580,3543
20250313,095500,147528155,9610,9610,9610,9610,3
20250313,095400,147499325,9610,9610,9610,9610,2
20250313,095300,147480105,9610,9610,9610,9610,13
20250313,095200,147355175,9610,9620,9620,9600,593
20250313,095100,141656800,9630,9630,9630,9630,2
20250313,095000,141637540,9620,9620,9620,9620,3
20250313,094900,141608680,9610,9630,9630,9610,507
20250313,094800,136731550,9630,9630,9630,9630,2
20250313,094700,136712290,9630,9630,9630,9630,103
20250313,094600,135720400,9630,9630,9630,9630,2
20250313,094500,135701140,9630,9630,9630,9630,2
20250313,094400,135681880,9630,9630,9630,9630,57
20250313,094300,135132970,9630,9630,9630,9620,30
20250313,094200,134844340,9630,9630,9630,9630,14
20250313,094100,134709520,9630,9630,9630,9630,0
20250313,094000,134709520,9630,9630,9630,9630,0
20250313,093900,134709520,9630,9630,9640,9630,212
20250313,093800,132666970,9620,9610,9620,9610,192
20250313,093700,130820830,9610,9620,9630,9600,1018
20250313,093600,121037620,9620,9620,9620,9620,130
20250313,093500,119787020,9630,9630,9630,9630,0
20250313,093400,119787020,9630,9600,9630,9600,998
20250313,093300,110203230,9610,9620,9620,9610,451
20250313,093200,105865980,9620,9620,9620,9620,210
20250313,093100,103845780,9630,9610,9630,9600,2059
20250313,093000,84058820,9610,9610,9610,9610,0
20250313,092900,84058820,9610,9620,9630,9600,198
20250313,092800,82157070,9600,9600,9600,9600,0
20250313,092700,82157070,9600,9630,9630,9600,1813
20250313,092600,64734010,9620,9640,9640,9620,356
20250313,092500,61309190,9620,9625,9640,9620,165
20250313,092400,59720455,9625,9625,9625,9625,1
20250313,092300,59710830,9620,9620,9630,9620,414
20250313,092200,55727900,9630,9650,9650,9630,3271
20250313,092100,24201850,9655,9655,9655,9655,1
20250313,092000,24192195,9655,9650,9655,9650,30
20250313,091900,23902645,9655,9655,9655,9655,0
20250313,091800,23902645,9655,9655,9655,9655,11
20250313,091700,23796440,9650,9650,9650,9650,325
20250313,091600,20660190,9650,9660,9660,9650,90
20250313,091500,19790890,9660,9660,9660,9660,120
20250313,091400,18631690,9670,9690,9690,9660,582
20250313,091300,13002360,9690,9700,9700,9690,11
20250313,091200,12895750,9700,9700,9700,9700,1
20250313,091100,12886050,9670,9670,9670,9670,50
20250313,091000,12402550,9670,9670,9670,9670,269
20250313,090900,9801320,9670,9670,9670,9670,20
20250313,090800,9607920,9670,9670,9670,9670,18
20250313,090700,9433860,9690,9690,9690,9670,335
20250313,090600,6191130,9690,9690,9690,9680,169
20250313,090500,4553810,9690,9680,9710,9680,308
20250313,090400,1563310,9710,9710,9710,9710,9
20250313,090300,1475920,9710,9710,9710,9710,0
20250313,090200,1475920,9710,9710,9710,9710,0
20250313,090100,1475920,9710,9710,9710,9710,0
20250313,090000,1475920,9710,9710,9710,9710,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195800 631236370 9590 9590 9590 9590 1088
3 20250313 195700 631236370 9590 9590 9590 9590 0
4 20250313 195600 631236370 9590 9590 9590 9590 0
5 20250313 195500 631236370 9590 9590 9590 9590 0
6 20250313 195400 631236370 9590 9590 9590 9590 0
7 20250313 195300 631236370 9590 9590 9590 9590 0
8 20250313 195200 631236370 9590 9590 9590 9590 0
9 20250313 195100 631236370 9590 9590 9590 9590 0
10 20250313 195000 631236370 9590 9590 9590 9590 0
11 20250313 194900 631236370 9590 9590 9590 9590 0
12 20250313 194800 631236370 9590 9590 9590 9590 0
13 20250313 194700 631236370 9590 9590 9590 9590 0
14 20250313 194600 631236370 9590 9590 9590 9590 0
15 20250313 194500 631236370 9590 9590 9590 9590 0
16 20250313 194400 631236370 9590 9590 9590 9590 0
17 20250313 194300 631236370 9590 9590 9590 9590 0
18 20250313 194200 631236370 9590 9590 9590 9590 0
19 20250313 194100 631236370 9590 9590 9590 9590 0
20 20250313 194000 631236370 9590 9590 9590 9590 0
21 20250313 193900 631236370 9590 9590 9590 9590 0
22 20250313 193800 631236370 9590 9590 9590 9590 0
23 20250313 193700 631236370 9590 9590 9590 9590 0
24 20250313 193600 631236370 9590 9590 9590 9590 0
25 20250313 193500 631236370 9590 9590 9590 9590 0
26 20250313 193400 631236370 9590 9590 9590 9590 0
27 20250313 193300 631236370 9590 9590 9590 9590 0
28 20250313 193200 631236370 9590 9590 9590 9590 0
29 20250313 193100 631236370 9590 9590 9590 9590 0
30 20250313 193000 631236370 9590 9590 9590 9590 0
31 20250313 192900 631236370 9590 9590 9590 9590 0
32 20250313 192800 631236370 9590 9590 9590 9590 1088
33 20250313 192700 631236370 9590 9590 9590 9590 0
34 20250313 192600 631236370 9590 9590 9590 9590 0
35 20250313 192500 631236370 9590 9590 9590 9590 0
36 20250313 192400 631236370 9590 9590 9590 9590 0
37 20250313 192300 631236370 9590 9590 9590 9590 0
38 20250313 192200 631236370 9590 9590 9590 9590 0
39 20250313 192100 631236370 9590 9590 9590 9590 0
40 20250313 192000 631236370 9590 9590 9590 9590 0
41 20250313 191900 631236370 9590 9590 9590 9590 0
42 20250313 191800 631236370 9590 9590 9590 9590 0
43 20250313 191700 631236370 9590 9590 9590 9590 0
44 20250313 191600 631236370 9590 9590 9590 9590 0
45 20250313 191500 631236370 9590 9590 9590 9590 0
46 20250313 191400 631236370 9590 9590 9590 9590 0
47 20250313 191300 631236370 9590 9590 9590 9590 0
48 20250313 191200 631236370 9590 9590 9590 9590 0
49 20250313 191100 631236370 9590 9590 9590 9590 0
50 20250313 191000 631236370 9590 9590 9590 9590 0
51 20250313 190900 631236370 9590 9590 9590 9590 0
52 20250313 190800 631236370 9590 9590 9590 9590 0
53 20250313 190700 631236370 9590 9590 9590 9590 0
54 20250313 190600 631236370 9590 9590 9590 9590 0
55 20250313 190500 631236370 9590 9590 9590 9590 0
56 20250313 190400 631236370 9590 9590 9590 9590 0
57 20250313 190300 631236370 9590 9590 9590 9590 0
58 20250313 190200 631236370 9590 9590 9590 9590 0
59 20250313 190100 631236370 9590 9590 9590 9590 0
60 20250313 190000 631236370 9590 9590 9590 9590 0
61 20250313 185900 631236370 9590 9590 9590 9590 0
62 20250313 185800 631236370 9590 9590 9590 9590 1088
63 20250313 185700 631236370 9590 9590 9590 9590 0
64 20250313 185600 631236370 9590 9590 9590 9590 0
65 20250313 185500 631236370 9590 9590 9590 9590 0
66 20250313 185400 631236370 9590 9590 9590 9590 0
67 20250313 185300 631236370 9590 9590 9590 9590 0
68 20250313 185200 631236370 9590 9590 9590 9590 0
69 20250313 185100 631236370 9590 9590 9590 9590 0
70 20250313 185000 631236370 9590 9590 9590 9590 0
71 20250313 184900 631236370 9590 9590 9590 9590 0
72 20250313 184800 631236370 9590 9590 9590 9590 0
73 20250313 184700 631236370 9590 9590 9590 9590 0
74 20250313 184600 631236370 9590 9590 9590 9590 0
75 20250313 184500 631236370 9590 9590 9590 9590 0
76 20250313 184400 631236370 9590 9590 9590 9590 0
77 20250313 184300 631236370 9590 9590 9590 9590 0
78 20250313 184200 631236370 9590 9590 9590 9590 0
79 20250313 184100 631236370 9590 9590 9590 9590 0
80 20250313 184000 631236370 9590 9590 9590 9590 0
81 20250313 183900 631236370 9590 9590 9590 9590 0
82 20250313 183800 631236370 9590 9590 9590 9590 0
83 20250313 183700 631236370 9590 9590 9590 9590 0
84 20250313 183600 631236370 9590 9590 9590 9590 0
85 20250313 183500 631236370 9590 9590 9590 9590 0
86 20250313 183400 631236370 9590 9590 9590 9590 0
87 20250313 183300 631236370 9590 9590 9590 9590 0
88 20250313 183200 631236370 9590 9590 9590 9590 0
89 20250313 183100 631236370 9590 9590 9590 9590 0
90 20250313 183000 631236370 9590 9590 9590 9590 0
91 20250313 182900 631236370 9590 9590 9590 9590 0
92 20250313 182800 631236370 9590 9590 9590 9590 1088
93 20250313 182700 631236370 9590 9590 9590 9590 0
94 20250313 182600 631236370 9590 9590 9590 9590 0
95 20250313 182500 631236370 9590 9590 9590 9590 0
96 20250313 182400 631236370 9590 9590 9590 9590 0
97 20250313 182300 631236370 9590 9590 9590 9590 0
98 20250313 182200 631236370 9590 9590 9590 9590 0
99 20250313 182100 631236370 9590 9590 9590 9590 0
100 20250313 182000 631236370 9590 9590 9590 9590 0
101 20250313 181900 631236370 9590 9590 9590 9590 0
102 20250313 181800 631236370 9590 9590 9590 9590 0
103 20250313 181700 631236370 9590 9590 9590 9590 0
104 20250313 181600 631236370 9590 9590 9590 9590 0
105 20250313 181500 631236370 9590 9590 9590 9590 0
106 20250313 181400 631236370 9590 9590 9590 9590 0
107 20250313 181300 631236370 9590 9590 9590 9590 0
108 20250313 181200 631236370 9590 9590 9590 9590 0
109 20250313 181100 631236370 9590 9590 9590 9590 0
110 20250313 181000 631236370 9590 9590 9590 9590 0
111 20250313 180900 631236370 9590 9590 9590 9590 0
112 20250313 180800 631236370 9590 9590 9590 9590 0
113 20250313 180700 631236370 9590 9590 9590 9590 0
114 20250313 180600 631236370 9590 9590 9590 9590 0
115 20250313 180500 631236370 9590 9590 9590 9590 0
116 20250313 180400 631236370 9590 9590 9590 9590 0
117 20250313 180300 631236370 9590 9590 9590 9590 0
118 20250313 180200 631236370 9590 9590 9590 9590 0
119 20250313 180100 631236370 9590 9590 9590 9590 0
120 20250313 180000 631236370 9590 9590 9590 9590 0
121 20250313 175900 631236370 9590 9590 9590 9590 0
122 20250313 175800 631236370 9590 9590 9590 9590 1088
123 20250313 175700 631236370 9590 9590 9590 9590 0
124 20250313 175600 631236370 9590 9590 9590 9590 0
125 20250313 175500 631236370 9590 9590 9590 9590 0
126 20250313 175400 631236370 9590 9590 9590 9590 0
127 20250313 175300 631236370 9590 9590 9590 9590 0
128 20250313 175200 631236370 9590 9590 9590 9590 0
129 20250313 175100 631236370 9590 9590 9590 9590 0
130 20250313 175000 631236370 9590 9590 9590 9590 0
131 20250313 174900 631236370 9590 9590 9590 9590 0
132 20250313 174800 631236370 9590 9590 9590 9590 0
133 20250313 174700 631236370 9590 9590 9590 9590 0
134 20250313 174600 631236370 9590 9590 9590 9590 0
135 20250313 174500 631236370 9590 9590 9590 9590 0
136 20250313 174400 631236370 9590 9590 9590 9590 0
137 20250313 174300 631236370 9590 9590 9590 9590 0
138 20250313 174200 631236370 9590 9590 9590 9590 0
139 20250313 174100 631236370 9590 9590 9590 9590 0
140 20250313 174000 631236370 9590 9590 9590 9590 0
141 20250313 173900 631236370 9590 9590 9590 9590 0
142 20250313 173800 631236370 9590 9590 9590 9590 0
143 20250313 173700 631236370 9590 9590 9590 9590 0
144 20250313 173600 631236370 9590 9590 9590 9590 0
145 20250313 173500 631236370 9590 9590 9590 9590 0
146 20250313 173400 631236370 9590 9590 9590 9590 0
147 20250313 173300 631236370 9590 9590 9590 9590 0
148 20250313 173200 631236370 9590 9590 9590 9590 0
149 20250313 173100 631236370 9590 9590 9590 9590 0
150 20250313 173000 631236370 9590 9590 9590 9590 0
151 20250313 172900 631236370 9590 9590 9590 9590 0
152 20250313 172800 631236370 9590 9590 9590 9590 1088
153 20250313 172700 631236370 9590 9590 9590 9590 0
154 20250313 172600 631236370 9590 9590 9590 9590 0
155 20250313 172500 631236370 9590 9590 9590 9590 0
156 20250313 172400 631236370 9590 9590 9590 9590 0
157 20250313 172300 631236370 9590 9590 9590 9590 0
158 20250313 172200 631236370 9590 9590 9590 9590 0
159 20250313 172100 631236370 9590 9590 9590 9590 0
160 20250313 172000 631236370 9590 9590 9590 9590 0
161 20250313 171900 631236370 9590 9590 9590 9590 0
162 20250313 171800 631236370 9590 9590 9590 9590 0
163 20250313 171700 631236370 9590 9590 9590 9590 0
164 20250313 171600 631236370 9590 9590 9590 9590 0
165 20250313 171500 631236370 9590 9590 9590 9590 0
166 20250313 171400 631236370 9590 9590 9590 9590 0
167 20250313 171300 631236370 9590 9590 9590 9590 0
168 20250313 171200 631236370 9590 9590 9590 9590 0
169 20250313 171100 631236370 9590 9590 9590 9590 0
170 20250313 171000 631236370 9590 9590 9590 9590 0
171 20250313 170900 631236370 9590 9590 9590 9590 0
172 20250313 170800 631236370 9590 9590 9590 9590 0
173 20250313 170700 631236370 9590 9590 9590 9590 0
174 20250313 170600 631236370 9590 9590 9590 9590 0
175 20250313 170500 631236370 9590 9590 9590 9590 0
176 20250313 170400 631236370 9590 9590 9590 9590 0
177 20250313 170300 631236370 9590 9590 9590 9590 0
178 20250313 170200 631236370 9590 9590 9590 9590 0
179 20250313 170100 631236370 9590 9590 9590 9590 0
180 20250313 170000 631236370 9590 9590 9590 9590 0
181 20250313 165900 631236370 9590 9590 9590 9590 0
182 20250313 165800 631236370 9590 9590 9590 9590 1088
183 20250313 165700 631236370 9590 9590 9590 9590 0
184 20250313 165600 631236370 9590 9590 9590 9590 0
185 20250313 165500 631236370 9590 9590 9590 9590 0
186 20250313 165400 631236370 9590 9590 9590 9590 0
187 20250313 165300 631236370 9590 9590 9590 9590 0
188 20250313 165200 631236370 9590 9590 9590 9590 0
189 20250313 165100 631236370 9590 9590 9590 9590 0
190 20250313 165000 631236370 9590 9590 9590 9590 0
191 20250313 164900 631236370 9590 9590 9590 9590 0
192 20250313 164800 631236370 9590 9590 9590 9590 0
193 20250313 164700 631236370 9590 9590 9590 9590 0
194 20250313 164600 631236370 9590 9590 9590 9590 0
195 20250313 164500 631236370 9590 9590 9590 9590 0
196 20250313 164400 631236370 9590 9590 9590 9590 0
197 20250313 164300 631236370 9590 9590 9590 9590 0
198 20250313 164200 631236370 9590 9590 9590 9590 0
199 20250313 164100 631236370 9590 9590 9590 9590 0
200 20250313 164000 631236370 9590 9590 9590 9590 0
201 20250313 163900 631236370 9590 9590 9590 9590 0
202 20250313 163800 631236370 9590 9590 9590 9590 0
203 20250313 163700 631236370 9590 9590 9590 9590 0
204 20250313 163600 631236370 9590 9590 9590 9590 0
205 20250313 163500 631236370 9590 9590 9590 9590 0
206 20250313 163400 631236370 9590 9590 9590 9590 0
207 20250313 163300 631236370 9590 9590 9590 9590 0
208 20250313 163200 631236370 9590 9590 9590 9590 0
209 20250313 163100 631236370 9590 9590 9590 9590 0
210 20250313 163000 631236370 9590 9590 9590 9590 0
211 20250313 162900 631236370 9590 9590 9590 9590 0
212 20250313 162800 631236370 9590 9590 9590 9590 1088
213 20250313 162700 631236370 9590 9590 9590 9590 0
214 20250313 162600 631236370 9590 9590 9590 9590 0
215 20250313 162500 631236370 9590 9590 9590 9590 0
216 20250313 162400 631236370 9590 9590 9590 9590 0
217 20250313 162300 631236370 9590 9590 9590 9590 0
218 20250313 162200 631236370 9590 9590 9590 9590 0
219 20250313 162100 631236370 9590 9590 9590 9590 0
220 20250313 162000 631236370 9590 9590 9590 9590 0
221 20250313 161900 631236370 9590 9590 9590 9590 0
222 20250313 161800 631236370 9590 9590 9590 9590 0
223 20250313 161700 631236370 9590 9590 9590 9590 0
224 20250313 161600 631236370 9590 9590 9590 9590 0
225 20250313 161500 631236370 9590 9590 9590 9590 0
226 20250313 161400 631236370 9590 9590 9590 9590 0
227 20250313 161300 631236370 9590 9590 9590 9590 0
228 20250313 161200 631236370 9590 9590 9590 9590 0
229 20250313 161100 631236370 9590 9590 9590 9590 0
230 20250313 161000 631236370 9590 9590 9590 9590 0
231 20250313 160900 631236370 9590 9590 9590 9590 0
232 20250313 160800 631236370 9590 9590 9590 9590 0
233 20250313 160700 631236370 9590 9590 9590 9590 0
234 20250313 160600 631236370 9590 9590 9590 9590 0
235 20250313 160500 631236370 9590 9590 9590 9590 0
236 20250313 160400 631236370 9590 9590 9590 9590 0
237 20250313 160300 631236370 9590 9590 9590 9590 0
238 20250313 160200 631236370 9590 9590 9590 9590 0
239 20250313 160100 631236370 9590 9590 9590 9590 0
240 20250313 160000 631236370 9590 9590 9590 9590 0
241 20250313 155900 631236370 9590 9590 9590 9590 0
242 20250313 155800 631236370 9590 9590 9590 9590 1088
243 20250313 155700 631236370 9590 9590 9590 9590 0
244 20250313 155600 631236370 9590 9590 9590 9590 0
245 20250313 155500 631236370 9590 9590 9590 9590 0
246 20250313 155400 631236370 9590 9590 9590 9590 0
247 20250313 155300 631236370 9590 9590 9590 9590 0
248 20250313 155200 631236370 9590 9590 9590 9590 0
249 20250313 155100 631236370 9590 9590 9590 9590 0
250 20250313 155000 631236370 9590 9590 9590 9590 0
251 20250313 154900 631236370 9590 9590 9590 9590 0
252 20250313 154800 631236370 9590 9590 9590 9590 0
253 20250313 154700 631236370 9590 9590 9590 9590 0
254 20250313 154600 631236370 9590 9590 9590 9590 0
255 20250313 154500 631236370 9590 9590 9590 9590 0
256 20250313 154400 631236370 9590 9590 9590 9590 0
257 20250313 154300 631236370 9590 9590 9590 9590 0
258 20250313 154200 631236370 9590 9590 9590 9590 0
259 20250313 154100 631236370 9590 9590 9590 9590 0
260 20250313 154000 631236370 9590 9590 9590 9590 0
261 20250313 153900 631236370 9590 9590 9590 9590 0
262 20250313 153800 631236370 9590 9590 9590 9590 0
263 20250313 153700 631236370 9590 9590 9590 9590 0
264 20250313 153600 631236370 9590 9590 9590 9590 0
265 20250313 153500 631236370 9590 9590 9590 9590 0
266 20250313 153400 631236370 9590 9590 9590 9590 0
267 20250313 153300 631236370 9590 9590 9590 9590 0
268 20250313 153200 631236370 9590 9590 9590 9590 0
269 20250313 153100 631236370 9590 9590 9590 9590 0
270 20250313 153000 631236370 9590 9590 9590 9590 1088
271 20250313 152900 620802450 9610 9610 9610 9610 0
272 20250313 152800 620802450 9610 9610 9610 9610 0
273 20250313 152700 620802450 9610 9610 9610 9610 0
274 20250313 152600 620802450 9610 9610 9610 9610 0
275 20250313 152500 620802450 9610 9610 9610 9610 0
276 20250313 152400 620802450 9610 9610 9610 9610 0
277 20250313 152300 620802450 9610 9610 9610 9610 0
278 20250313 152200 620802450 9610 9610 9610 9610 0
279 20250313 152100 620802450 9610 9610 9610 9610 0
280 20250313 152000 620802450 9610 9610 9610 9610 0
281 20250313 151900 620802450 9610 9580 9610 9570 112
282 20250313 151800 619730460 9570 9610 9610 9570 28
283 20250313 151700 619462250 9570 9570 9580 9570 150
284 20250313 151600 618025750 9580 9580 9580 9580 40
285 20250313 151500 617642550 9610 9610 9610 9610 99
286 20250313 151400 616691160 9620 9620 9620 9620 0
287 20250313 151300 616691160 9620 9620 9620 9620 0
288 20250313 151200 616691160 9620 9620 9630 9590 51
289 20250313 151100 616200660 9600 9600 9600 9600 12
290 20250313 151000 616085460 9600 9660 9670 9600 867
291 20250313 150900 607709280 9660 9660 9660 9660 121
292 20250313 150800 606540420 9660 9640 9660 9640 1297
293 20250313 150700 594031100 9650 9630 9650 9630 1630
294 20250313 150600 578313900 9650 9610 9650 9610 2353
295 20250313 150500 555643550 9600 9570 9600 9560 725
296 20250313 150400 548697570 9560 9560 9560 9560 15
297 20250313 150300 548554170 9570 9570 9570 9570 42
298 20250313 150200 548152230 9570 9570 9570 9570 10
299 20250313 150100 548056530 9570 9580 9580 9570 51
300 20250313 150000 547568430 9580 9580 9580 9580 0
301 20250313 145900 547568430 9580 9580 9580 9580 25
302 20250313 145800 547328930 9580 9580 9580 9580 51
303 20250313 145700 546840350 9580 9580 9580 9580 2
304 20250313 145600 546821190 9580 9580 9580 9580 0
305 20250313 145500 546821190 9580 9580 9580 9580 1
306 20250313 145400 546811610 9570 9570 9570 9570 38
307 20250313 145300 546447950 9570 9570 9570 9570 62
308 20250313 145200 545854610 9560 9560 9560 9560 0
309 20250313 145100 545854610 9560 9560 9560 9560 0
310 20250313 145000 545854610 9560 9560 9560 9560 85
311 20250313 144900 545042010 9570 9570 9570 9570 7
312 20250313 144800 544975020 9570 9570 9570 9570 64
313 20250313 144700 544362540 9580 9580 9580 9580 0
314 20250313 144600 544362540 9580 9580 9580 9580 0
315 20250313 144500 544362540 9580 9580 9580 9580 200
316 20250313 144400 542446540 9580 9580 9580 9580 0
317 20250313 144300 542446540 9580 9580 9580 9580 0
318 20250313 144200 542446540 9580 9580 9580 9580 0
319 20250313 144100 542446540 9580 9580 9580 9580 104
320 20250313 144000 541450220 9580 9580 9580 9580 14
321 20250313 143900 541316100 9570 9570 9570 9570 0
322 20250313 143800 541316100 9570 9580 9580 9570 29
323 20250313 143700 541038420 9580 9580 9580 9580 0
324 20250313 143600 541038420 9580 9580 9580 9580 0
325 20250313 143500 541038420 9580 9580 9580 9580 7
326 20250313 143400 540971360 9570 9570 9570 9570 0
327 20250313 143300 540971360 9570 9570 9570 9570 0
328 20250313 143200 540971360 9570 9570 9570 9570 10
329 20250313 143100 540875660 9580 9560 9580 9560 1163
330 20250313 143000 529734140 9570 9570 9570 9570 2
331 20250313 142900 529715000 9570 9570 9570 9570 22
332 20250313 142800 529504460 9580 9580 9580 9580 3
333 20250313 142700 529475720 9570 9570 9570 9560 349
334 20250313 142600 526138460 9570 9570 9570 9570 17
335 20250313 142500 525975770 9580 9580 9580 9580 2
336 20250313 142400 525956610 9570 9570 9570 9570 0
337 20250313 142300 525956610 9570 9570 9570 9570 54
338 20250313 142200 525439830 9570 9580 9580 9570 639
339 20250313 142100 519318550 9570 9575 9580 9570 29
340 20250313 142000 519040985 9570 9570 9570 9570 25
341 20250313 141900 518801735 9570 9570 9570 9570 226
342 20250313 141800 516638915 9580 9580 9580 9580 0
343 20250313 141700 516638915 9580 9580 9580 9580 25
344 20250313 141600 516399415 9570 9580 9580 9570 108
345 20250313 141500 515365835 9580 9580 9580 9580 62
346 20250313 141400 514771875 9590 9590 9590 9590 2
347 20250313 141300 514752695 9590 9590 9590 9590 0
348 20250313 141200 514752695 9590 9590 9590 9590 3
349 20250313 141100 514723925 9590 9590 9590 9590 4
350 20250313 141000 514685565 9590 9590 9590 9590 0
351 20250313 140900 514685565 9590 9590 9590 9590 5
352 20250313 140800 514637615 9590 9590 9590 9590 3
353 20250313 140700 514608845 9590 9590 9590 9590 250
354 20250313 140600 512211345 9570 9570 9570 9570 0
355 20250313 140500 512211345 9570 9600 9610 9570 158
356 20250313 140400 510697565 9610 9610 9610 9610 5
357 20250313 140300 510649515 9610 9600 9610 9600 353
358 20250313 140200 507259065 9590 9590 9590 9590 0
359 20250313 140100 507259065 9590 9590 9590 9590 2
360 20250313 140000 507239885 9590 9600 9600 9590 5
361 20250313 135900 507191905 9600 9600 9600 9600 203
362 20250313 135800 505243105 9600 9600 9600 9600 2
363 20250313 135700 505223905 9600 9600 9600 9600 0
364 20250313 135600 505223905 9600 9600 9600 9600 2
365 20250313 135500 505204705 9600 9610 9610 9590 16
366 20250313 135400 505051205 9610 9610 9610 9610 2
367 20250313 135300 505031985 9610 9610 9610 9610 1
368 20250313 135200 505022375 9620 9620 9620 9620 33
369 20250313 135100 504704915 9620 9630 9640 9620 951
370 20250313 135000 495541965 9640 9620 9640 9620 1054
371 20250313 134900 485391905 9610 9570 9610 9560 1244
372 20250313 134800 473452565 9570 9570 9570 9570 32
373 20250313 134700 473146325 9570 9570 9570 9570 0
374 20250313 134600 473146325 9570 9570 9570 9570 3
375 20250313 134500 473117615 9570 9570 9570 9570 2
376 20250313 134400 473098475 9570 9570 9570 9570 4
377 20250313 134300 473060195 9570 9570 9570 9570 0
378 20250313 134200 473060195 9570 9560 9570 9560 862
379 20250313 134100 464819445 9550 9560 9560 9550 18
380 20250313 134000 464647525 9550 9540 9550 9540 459
381 20250313 133900 460264895 9550 9550 9550 9550 4
382 20250313 133800 460226695 9550 9550 9550 9550 102
383 20250313 133700 459252595 9540 9540 9540 9540 0
384 20250313 133600 459252595 9540 9550 9550 9540 33
385 20250313 133500 458937745 9540 9540 9550 9540 134
386 20250313 133400 457659365 9540 9540 9540 9540 40
387 20250313 133300 457277765 9540 9540 9540 9540 128
388 20250313 133200 456056645 9540 9560 9570 9540 3348
389 20250313 133100 424075685 9570 9560 9570 9560 107
390 20250313 133000 423052735 9560 9570 9570 9560 449
391 20250313 132900 418756565 9580 9580 9580 9580 2
392 20250313 132800 418737405 9570 9580 9580 9570 175
393 20250313 132700 417062035 9580 9580 9580 9580 6
394 20250313 132600 417004555 9580 9580 9580 9580 3
395 20250313 132500 416975815 9580 9580 9580 9570 12
396 20250313 132400 416860920 9570 9570 9570 9570 403
397 20250313 132300 413004210 9580 9580 9580 9580 3
398 20250313 132200 412975470 9570 9570 9580 9570 137
399 20250313 132100 411664360 9570 9580 9580 9570 510
400 20250313 132000 406783620 9570 9580 9580 9570 289
401 20250313 131900 404015280 9580 9580 9580 9580 3
402 20250313 131800 403986540 9580 9580 9580 9580 8
403 20250313 131700 403909900 9570 9570 9570 9570 7
404 20250313 131600 403842910 9570 9570 9580 9570 92
405 20250313 131500 402962440 9570 9580 9590 9570 880
406 20250313 131400 394534330 9580 9585 9585 9580 864
407 20250313 131300 386257125 9585 9580 9590 9580 15
408 20250313 131200 386113380 9580 9580 9590 9580 128
409 20250313 131100 384887120 9580 9580 9580 9580 355
410 20250313 131000 381486220 9590 9580 9590 9580 24
411 20250313 130900 381256270 9580 9580 9590 9580 149
412 20250313 130800 379828830 9580 9590 9590 9580 15
413 20250313 130700 379685100 9580 9580 9580 9580 9
414 20250313 130600 379598880 9580 9600 9600 9580 3819
415 20250313 130500 342990440 9600 9600 9600 9600 3
416 20250313 130400 342961640 9600 9600 9600 9600 0
417 20250313 130300 342961640 9600 9600 9600 9600 4
418 20250313 130200 342923240 9590 9590 9600 9590 71
419 20250313 130100 342242320 9600 9600 9600 9590 79
420 20250313 130000 341484670 9600 9600 9600 9590 83
421 20250313 125900 340688610 9590 9610 9610 9590 1483
422 20250313 125800 326454320 9610 9610 9610 9600 126
423 20250313 125700 325244590 9610 9610 9610 9610 0
424 20250313 125600 325244590 9610 9610 9610 9610 29
425 20250313 125500 324965900 9610 9610 9610 9610 3
426 20250313 125400 324937070 9610 9610 9610 9610 0
427 20250313 125300 324937070 9610 9610 9610 9610 3
428 20250313 125200 324908240 9600 9600 9610 9600 31
429 20250313 125100 324610610 9600 9600 9600 9600 7
430 20250313 125000 324543410 9610 9610 9610 9610 16
431 20250313 124900 324389650 9600 9610 9610 9600 1615
432 20250313 124800 308872400 9610 9620 9620 9610 114
433 20250313 124700 307775840 9620 9620 9620 9610 127
434 20250313 124600 306554260 9620 9610 9620 9610 3
435 20250313 124500 306525410 9620 9620 9620 9620 3
436 20250313 124400 306496550 9620 9620 9620 9620 1
437 20250313 124300 306486930 9620 9620 9620 9620 2
438 20250313 124200 306467690 9620 9620 9620 9620 3
439 20250313 124100 306438830 9620 9620 9620 9620 1
440 20250313 124000 306429210 9620 9620 9620 9620 5
441 20250313 123900 306381110 9620 9610 9620 9610 29
442 20250313 123800 306102390 9610 9620 9620 9600 1375
443 20250313 123700 292889780 9630 9630 9630 9630 4
444 20250313 123600 292851260 9630 9630 9630 9630 3
445 20250313 123500 292822370 9630 9630 9630 9630 2
446 20250313 123400 292803110 9620 9620 9620 9620 0
447 20250313 123300 292803110 9620 9620 9620 9620 1
448 20250313 123200 292793490 9620 9630 9630 9620 115
449 20250313 123100 291686170 9640 9630 9640 9630 10
450 20250313 123000 291589810 9630 9630 9630 9630 1
451 20250313 122900 291580180 9620 9620 9620 9620 0
452 20250313 122800 291580180 9620 9640 9640 9620 28
453 20250313 122700 291310460 9640 9640 9640 9640 4
454 20250313 122600 291271900 9640 9640 9640 9640 3
455 20250313 122500 291242980 9610 9610 9610 9610 0
456 20250313 122400 291242980 9610 9620 9620 9610 38
457 20250313 122300 290877500 9620 9620 9620 9620 0
458 20250313 122200 290877500 9620 9620 9620 9620 3
459 20250313 122100 290848640 9610 9610 9610 9610 0
460 20250313 122000 290848640 9610 9620 9640 9610 405
461 20250313 121900 286951760 9610 9610 9610 9600 230
462 20250313 121800 284741660 9610 9610 9610 9610 0
463 20250313 121700 284741660 9610 9610 9610 9610 13
464 20250313 121600 284616730 9610 9610 9610 9610 3
465 20250313 121500 284587900 9600 9620 9620 9600 41
466 20250313 121400 284193920 9620 9620 9620 9620 0
467 20250313 121300 284193920 9620 9620 9620 9620 7
468 20250313 121200 284126580 9620 9620 9620 9620 2
469 20250313 121100 284107340 9610 9610 9610 9610 13
470 20250313 121000 283982410 9620 9620 9620 9620 3
471 20250313 120900 283953550 9610 9610 9610 9610 0
472 20250313 120800 283953550 9610 9610 9610 9610 0
473 20250313 120700 283953550 9610 9610 9610 9610 4
474 20250313 120600 283915110 9610 9620 9620 9610 56
475 20250313 120500 283376930 9620 9620 9620 9620 0
476 20250313 120400 283376930 9620 9620 9620 9620 8
477 20250313 120300 283299970 9620 9620 9620 9620 2
478 20250313 120200 283280730 9620 9620 9620 9620 10
479 20250313 120100 283184530 9600 9600 9600 9600 0
480 20250313 120000 283184530 9600 9620 9620 9600 11
481 20250313 115900 283078830 9620 9620 9620 9620 2
482 20250313 115800 283059590 9620 9620 9620 9620 20
483 20250313 115700 282867190 9620 9620 9620 9620 8
484 20250313 115600 282790230 9620 9620 9630 9620 19
485 20250313 115500 282607430 9620 9630 9630 9600 22
486 20250313 115400 282396000 9630 9640 9640 9630 107
487 20250313 115300 281364590 9640 9640 9640 9640 0
488 20250313 115200 281364590 9640 9640 9640 9640 0
489 20250313 115100 281364590 9640 9640 9640 9640 0
490 20250313 115000 281364590 9640 9640 9640 9640 3
491 20250313 114900 281335670 9640 9610 9640 9600 920
492 20250313 114800 272476980 9600 9600 9600 9600 451
493 20250313 114700 268147380 9600 9590 9600 9590 15
494 20250313 114600 268003500 9600 9600 9600 9600 15
495 20250313 114500 267859500 9600 9600 9600 9600 0
496 20250313 114400 267859500 9600 9600 9600 9600 3
497 20250313 114300 267830700 9600 9600 9600 9600 12
498 20250313 114200 267715500 9600 9600 9600 9600 60
499 20250313 114100 267139500 9600 9600 9600 9600 8
500 20250313 114000 267062700 9590 9600 9600 9590 10
501 20250313 113900 266966780 9600 9600 9600 9600 3
502 20250313 113800 266937980 9600 9600 9600 9600 0
503 20250313 113700 266937980 9600 9600 9600 9600 3
504 20250313 113600 266909180 9600 9600 9600 9600 3
505 20250313 113500 266880380 9600 9600 9600 9600 0
506 20250313 113400 266880380 9600 9600 9600 9600 3
507 20250313 113300 266851580 9600 9590 9600 9590 19
508 20250313 113200 266669340 9600 9600 9600 9600 100
509 20250313 113100 265709340 9600 9600 9600 9600 66
510 20250313 113000 265075740 9610 9610 9610 9610 2
511 20250313 112900 265056520 9610 9610 9610 9610 3
512 20250313 112800 265027690 9600 9610 9610 9600 87
513 20250313 112700 264192310 9620 9620 9620 9620 2
514 20250313 112600 264173070 9620 9620 9620 9620 3
515 20250313 112500 264144210 9620 9620 9620 9620 1
516 20250313 112400 264134590 9620 9620 9620 9620 2
517 20250313 112300 264115350 9600 9600 9600 9600 0
518 20250313 112200 264115350 9600 9600 9600 9600 221
519 20250313 112100 261993750 9600 9670 9680 9590 1389
520 20250313 112000 248611600 9670 9590 9670 9590 362
521 20250313 111900 245124720 9600 9600 9600 9600 3
522 20250313 111800 245095920 9600 9600 9600 9600 20
523 20250313 111700 244903920 9600 9600 9600 9590 126
524 20250313 111600 243694560 9590 9610 9610 9590 211
525 20250313 111500 241669010 9610 9600 9610 9600 117
526 20250313 111400 240545800 9600 9600 9600 9600 2
527 20250313 111300 240526600 9590 9600 9600 9590 4
528 20250313 111200 240488210 9600 9600 9600 9600 5
529 20250313 111100 240440210 9600 9590 9600 9590 219
530 20250313 111000 238339980 9600 9600 9610 9600 74
531 20250313 110900 237629550 9590 9600 9600 9590 669
532 20250313 110800 231207280 9610 9600 9610 9600 11
533 20250313 110700 231101660 9600 9600 9610 9600 12
534 20250313 110600 230986430 9600 9600 9610 9600 16
535 20250313 110500 230832810 9600 9600 9600 9600 9
536 20250313 110400 230746410 9600 9610 9610 9600 75
537 20250313 110300 230025720 9610 9600 9610 9600 22
538 20250313 110200 229814330 9610 9610 9610 9610 5
539 20250313 110100 229766280 9620 9610 9620 9610 55
540 20250313 110000 229237240 9610 9600 9610 9600 30
541 20250313 105900 228949070 9600 9600 9600 9600 20
542 20250313 105800 228757070 9605 9600 9605 9600 17
543 20250313 105700 228593860 9600 9600 9610 9600 12
544 20250313 105600 228478630 9600 9605 9605 9600 18
545 20250313 105500 228305815 9600 9620 9620 9600 17
546 20250313 105400 228142565 9610 9610 9610 9610 3
547 20250313 105300 228113735 9600 9610 9610 9600 51
548 20250313 105200 227624055 9610 9610 9610 9610 4
549 20250313 105100 227585615 9610 9610 9620 9610 15
550 20250313 105000 227441445 9610 9610 9610 9610 20
551 20250313 104900 227249245 9610 9610 9610 9610 11
552 20250313 104800 227143535 9620 9620 9620 9620 2
553 20250313 104700 227124295 9610 9610 9610 9610 24
554 20250313 104600 226893655 9620 9620 9620 9620 5
555 20250313 104500 226845555 9610 9610 9610 9610 0
556 20250313 104400 226845555 9610 9610 9610 9610 0
557 20250313 104300 226845555 9610 9610 9610 9610 33
558 20250313 104200 226528425 9610 9610 9610 9610 173
559 20250313 104100 224865895 9610 9610 9620 9610 25
560 20250313 104000 224625615 9610 9610 9620 9610 19
561 20250313 103900 224442905 9610 9610 9610 9610 9
562 20250313 103800 224356415 9610 9610 9620 9610 14
563 20250313 103700 224221845 9610 9610 9620 9610 10
564 20250313 103600 224125725 9610 9610 9610 9610 8
565 20250313 103500 224048845 9620 9610 9620 9610 12
566 20250313 103400 223933505 9610 9610 9620 9610 12
567 20250313 103300 223818155 9610 9610 9610 9610 11
568 20250313 103200 223712445 9610 9610 9610 9610 52
569 20250313 103100 223212725 9610 9610 9610 9610 15
570 20250313 103000 223068575 9630 9620 9630 9610 33
571 20250313 102900 222751125 9620 9620 9620 9620 0
572 20250313 102800 222751125 9620 9610 9620 9610 209
573 20250313 102700 220742555 9610 9600 9610 9600 102
574 20250313 102600 219763335 9610 9610 9610 9610 1
575 20250313 102500 219753725 9610 9600 9610 9600 264
576 20250313 102400 217219285 9610 9610 9610 9610 2
577 20250313 102300 217200065 9600 9610 9610 9600 341
578 20250313 102200 213925395 9610 9610 9610 9610 6
579 20250313 102100 213867735 9610 9610 9610 9610 3
580 20250313 102000 213838905 9610 9610 9610 9610 2
581 20250313 101900 213819685 9590 9590 9590 9590 0
582 20250313 101800 213819685 9590 9600 9600 9590 334
583 20250313 101700 210616345 9600 9610 9610 9600 42
584 20250313 101600 210213125 9610 9610 9610 9610 0
585 20250313 101500 210213125 9610 9610 9610 9610 3
586 20250313 101400 210184295 9610 9630 9630 9610 13
587 20250313 101300 210059215 9610 9610 9610 9610 2
588 20250313 101200 210039995 9610 9650 9660 9610 319
589 20250313 101100 206965345 9650 9600 9650 9600 1150
590 20250313 101000 195910985 9600 9600 9600 9600 3
591 20250313 100900 195882185 9590 9590 9590 9590 59
592 20250313 100800 195316375 9600 9600 9600 9600 13
593 20250313 100700 195191575 9600 9590 9600 9590 124
594 20250313 100600 194002385 9600 9600 9600 9600 5
595 20250313 100500 193954385 9600 9595 9600 9590 55
596 20250313 100400 193426645 9595 9580 9595 9580 53
597 20250313 100300 192918125 9580 9590 9590 9580 268
598 20250313 100200 190348235 9590 9590 9590 9580 41
599 20250313 100100 189955265 9580 9590 9590 9580 24
600 20250313 100000 189725185 9590 9590 9590 9590 23
601 20250313 095900 189504615 9580 9590 9590 9580 490
602 20250313 095800 184805715 9590 9590 9590 9580 248
603 20250313 095700 182427615 9580 9590 9590 9580 94
604 20250313 095600 181526395 9600 9610 9610 9580 3543
605 20250313 095500 147528155 9610 9610 9610 9610 3
606 20250313 095400 147499325 9610 9610 9610 9610 2
607 20250313 095300 147480105 9610 9610 9610 9610 13
608 20250313 095200 147355175 9610 9620 9620 9600 593
609 20250313 095100 141656800 9630 9630 9630 9630 2
610 20250313 095000 141637540 9620 9620 9620 9620 3
611 20250313 094900 141608680 9610 9630 9630 9610 507
612 20250313 094800 136731550 9630 9630 9630 9630 2
613 20250313 094700 136712290 9630 9630 9630 9630 103
614 20250313 094600 135720400 9630 9630 9630 9630 2
615 20250313 094500 135701140 9630 9630 9630 9630 2
616 20250313 094400 135681880 9630 9630 9630 9630 57
617 20250313 094300 135132970 9630 9630 9630 9620 30
618 20250313 094200 134844340 9630 9630 9630 9630 14
619 20250313 094100 134709520 9630 9630 9630 9630 0
620 20250313 094000 134709520 9630 9630 9630 9630 0
621 20250313 093900 134709520 9630 9630 9640 9630 212
622 20250313 093800 132666970 9620 9610 9620 9610 192
623 20250313 093700 130820830 9610 9620 9630 9600 1018
624 20250313 093600 121037620 9620 9620 9620 9620 130
625 20250313 093500 119787020 9630 9630 9630 9630 0
626 20250313 093400 119787020 9630 9600 9630 9600 998
627 20250313 093300 110203230 9610 9620 9620 9610 451
628 20250313 093200 105865980 9620 9620 9620 9620 210
629 20250313 093100 103845780 9630 9610 9630 9600 2059
630 20250313 093000 84058820 9610 9610 9610 9610 0
631 20250313 092900 84058820 9610 9620 9630 9600 198
632 20250313 092800 82157070 9600 9600 9600 9600 0
633 20250313 092700 82157070 9600 9630 9630 9600 1813
634 20250313 092600 64734010 9620 9640 9640 9620 356
635 20250313 092500 61309190 9620 9625 9640 9620 165
636 20250313 092400 59720455 9625 9625 9625 9625 1
637 20250313 092300 59710830 9620 9620 9630 9620 414
638 20250313 092200 55727900 9630 9650 9650 9630 3271
639 20250313 092100 24201850 9655 9655 9655 9655 1
640 20250313 092000 24192195 9655 9650 9655 9650 30
641 20250313 091900 23902645 9655 9655 9655 9655 0
642 20250313 091800 23902645 9655 9655 9655 9655 11
643 20250313 091700 23796440 9650 9650 9650 9650 325
644 20250313 091600 20660190 9650 9660 9660 9650 90
645 20250313 091500 19790890 9660 9660 9660 9660 120
646 20250313 091400 18631690 9670 9690 9690 9660 582
647 20250313 091300 13002360 9690 9700 9700 9690 11
648 20250313 091200 12895750 9700 9700 9700 9700 1
649 20250313 091100 12886050 9670 9670 9670 9670 50
650 20250313 091000 12402550 9670 9670 9670 9670 269
651 20250313 090900 9801320 9670 9670 9670 9670 20
652 20250313 090800 9607920 9670 9670 9670 9670 18
653 20250313 090700 9433860 9690 9690 9690 9670 335
654 20250313 090600 6191130 9690 9690 9690 9680 169
655 20250313 090500 4553810 9690 9680 9710 9680 308
656 20250313 090400 1563310 9710 9710 9710 9710 9
657 20250313 090300 1475920 9710 9710 9710 9710 0
658 20250313 090200 1475920 9710 9710 9710 9710 0
659 20250313 090100 1475920 9710 9710 9710 9710 0
660 20250313 090000 1475920 9710 9710 9710 9710 152