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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

661
083310/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,195900,1196013965,10040,10040,10040,10040,1611
20250314,195800,1196013965,10040,10040,10040,10040,0
20250314,195700,1196013965,10040,10040,10040,10040,0
20250314,195600,1196013965,10040,10040,10040,10040,0
20250314,195500,1196013965,10040,10040,10040,10040,0
20250314,195400,1196013965,10040,10040,10040,10040,0
20250314,195300,1196013965,10040,10040,10040,10040,0
20250314,195200,1196013965,10040,10040,10040,10040,0
20250314,195100,1196013965,10040,10040,10040,10040,0
20250314,195000,1196013965,10040,10040,10040,10040,0
20250314,194900,1196013965,10040,10040,10040,10040,0
20250314,194800,1196013965,10040,10040,10040,10040,0
20250314,194700,1196013965,10040,10040,10040,10040,0
20250314,194600,1196013965,10040,10040,10040,10040,0
20250314,194500,1196013965,10040,10040,10040,10040,0
20250314,194400,1196013965,10040,10040,10040,10040,0
20250314,194300,1196013965,10040,10040,10040,10040,0
20250314,194200,1196013965,10040,10040,10040,10040,0
20250314,194100,1196013965,10040,10040,10040,10040,0
20250314,194000,1196013965,10040,10040,10040,10040,0
20250314,193900,1196013965,10040,10040,10040,10040,0
20250314,193800,1196013965,10040,10040,10040,10040,0
20250314,193700,1196013965,10040,10040,10040,10040,0
20250314,193600,1196013965,10040,10040,10040,10040,0
20250314,193500,1196013965,10040,10040,10040,10040,0
20250314,193400,1196013965,10040,10040,10040,10040,0
20250314,193300,1196013965,10040,10040,10040,10040,0
20250314,193200,1196013965,10040,10040,10040,10040,0
20250314,193100,1196013965,10040,10040,10040,10040,0
20250314,193000,1196013965,10040,10040,10040,10040,0
20250314,192900,1196013965,10040,10040,10040,10040,1611
20250314,192800,1196013965,10040,10040,10040,10040,0
20250314,192700,1196013965,10040,10040,10040,10040,0
20250314,192600,1196013965,10040,10040,10040,10040,0
20250314,192500,1196013965,10040,10040,10040,10040,0
20250314,192400,1196013965,10040,10040,10040,10040,0
20250314,192300,1196013965,10040,10040,10040,10040,0
20250314,192200,1196013965,10040,10040,10040,10040,0
20250314,192100,1196013965,10040,10040,10040,10040,0
20250314,192000,1196013965,10040,10040,10040,10040,0
20250314,191900,1196013965,10040,10040,10040,10040,0
20250314,191800,1196013965,10040,10040,10040,10040,0
20250314,191700,1196013965,10040,10040,10040,10040,0
20250314,191600,1196013965,10040,10040,10040,10040,0
20250314,191500,1196013965,10040,10040,10040,10040,0
20250314,191400,1196013965,10040,10040,10040,10040,0
20250314,191300,1196013965,10040,10040,10040,10040,0
20250314,191200,1196013965,10040,10040,10040,10040,0
20250314,191100,1196013965,10040,10040,10040,10040,0
20250314,191000,1196013965,10040,10040,10040,10040,0
20250314,190900,1196013965,10040,10040,10040,10040,0
20250314,190800,1196013965,10040,10040,10040,10040,0
20250314,190700,1196013965,10040,10040,10040,10040,0
20250314,190600,1196013965,10040,10040,10040,10040,0
20250314,190500,1196013965,10040,10040,10040,10040,0
20250314,190400,1196013965,10040,10040,10040,10040,0
20250314,190300,1196013965,10040,10040,10040,10040,0
20250314,190200,1196013965,10040,10040,10040,10040,0
20250314,190100,1196013965,10040,10040,10040,10040,0
20250314,190000,1196013965,10040,10040,10040,10040,0
20250314,185900,1196013965,10040,10040,10040,10040,1611
20250314,185800,1196013965,10040,10040,10040,10040,0
20250314,185700,1196013965,10040,10040,10040,10040,0
20250314,185600,1196013965,10040,10040,10040,10040,0
20250314,185500,1196013965,10040,10040,10040,10040,0
20250314,185400,1196013965,10040,10040,10040,10040,0
20250314,185300,1196013965,10040,10040,10040,10040,0
20250314,185200,1196013965,10040,10040,10040,10040,0
20250314,185100,1196013965,10040,10040,10040,10040,0
20250314,185000,1196013965,10040,10040,10040,10040,0
20250314,184900,1196013965,10040,10040,10040,10040,0
20250314,184800,1196013965,10040,10040,10040,10040,0
20250314,184700,1196013965,10040,10040,10040,10040,0
20250314,184600,1196013965,10040,10040,10040,10040,0
20250314,184500,1196013965,10040,10040,10040,10040,0
20250314,184400,1196013965,10040,10040,10040,10040,0
20250314,184300,1196013965,10040,10040,10040,10040,0
20250314,184200,1196013965,10040,10040,10040,10040,0
20250314,184100,1196013965,10040,10040,10040,10040,0
20250314,184000,1196013965,10040,10040,10040,10040,0
20250314,183900,1196013965,10040,10040,10040,10040,0
20250314,183800,1196013965,10040,10040,10040,10040,0
20250314,183700,1196013965,10040,10040,10040,10040,0
20250314,183600,1196013965,10040,10040,10040,10040,0
20250314,183500,1196013965,10040,10040,10040,10040,0
20250314,183400,1196013965,10040,10040,10040,10040,0
20250314,183300,1196013965,10040,10040,10040,10040,0
20250314,183200,1196013965,10040,10040,10040,10040,0
20250314,183100,1196013965,10040,10040,10040,10040,0
20250314,183000,1196013965,10040,10040,10040,10040,0
20250314,182900,1196013965,10040,10040,10040,10040,1611
20250314,182800,1196013965,10040,10040,10040,10040,0
20250314,182700,1196013965,10040,10040,10040,10040,0
20250314,182600,1196013965,10040,10040,10040,10040,0
20250314,182500,1196013965,10040,10040,10040,10040,0
20250314,182400,1196013965,10040,10040,10040,10040,0
20250314,182300,1196013965,10040,10040,10040,10040,0
20250314,182200,1196013965,10040,10040,10040,10040,0
20250314,182100,1196013965,10040,10040,10040,10040,0
20250314,182000,1196013965,10040,10040,10040,10040,0
20250314,181900,1196013965,10040,10040,10040,10040,0
20250314,181800,1196013965,10040,10040,10040,10040,0
20250314,181700,1196013965,10040,10040,10040,10040,0
20250314,181600,1196013965,10040,10040,10040,10040,0
20250314,181500,1196013965,10040,10040,10040,10040,0
20250314,181400,1196013965,10040,10040,10040,10040,0
20250314,181300,1196013965,10040,10040,10040,10040,0
20250314,181200,1196013965,10040,10040,10040,10040,0
20250314,181100,1196013965,10040,10040,10040,10040,0
20250314,181000,1196013965,10040,10040,10040,10040,0
20250314,180900,1196013965,10040,10040,10040,10040,0
20250314,180800,1196013965,10040,10040,10040,10040,0
20250314,180700,1196013965,10040,10040,10040,10040,0
20250314,180600,1196013965,10040,10040,10040,10040,0
20250314,180500,1196013965,10040,10040,10040,10040,0
20250314,180400,1196013965,10040,10040,10040,10040,0
20250314,180300,1196013965,10040,10040,10040,10040,0
20250314,180200,1196013965,10040,10040,10040,10040,0
20250314,180100,1196013965,10040,10040,10040,10040,0
20250314,180000,1196013965,10040,10040,10040,10040,0
20250314,175900,1196013965,10040,10040,10040,10040,1611
20250314,175800,1196013965,10040,10040,10040,10040,0
20250314,175700,1196013965,10040,10040,10040,10040,0
20250314,175600,1196013965,10040,10040,10040,10040,0
20250314,175500,1196013965,10040,10040,10040,10040,0
20250314,175400,1196013965,10040,10040,10040,10040,0
20250314,175300,1196013965,10040,10040,10040,10040,0
20250314,175200,1196013965,10040,10040,10040,10040,0
20250314,175100,1196013965,10040,10040,10040,10040,0
20250314,175000,1196013965,10040,10040,10040,10040,0
20250314,174900,1196013965,10040,10040,10040,10040,0
20250314,174800,1196013965,10040,10040,10040,10040,0
20250314,174700,1196013965,10040,10040,10040,10040,0
20250314,174600,1196013965,10040,10040,10040,10040,0
20250314,174500,1196013965,10040,10040,10040,10040,0
20250314,174400,1196013965,10040,10040,10040,10040,0
20250314,174300,1196013965,10040,10040,10040,10040,0
20250314,174200,1196013965,10040,10040,10040,10040,0
20250314,174100,1196013965,10040,10040,10040,10040,0
20250314,174000,1196013965,10040,10040,10040,10040,0
20250314,173900,1196013965,10040,10040,10040,10040,0
20250314,173800,1196013965,10040,10040,10040,10040,0
20250314,173700,1196013965,10040,10040,10040,10040,0
20250314,173600,1196013965,10040,10040,10040,10040,0
20250314,173500,1196013965,10040,10040,10040,10040,0
20250314,173400,1196013965,10040,10040,10040,10040,0
20250314,173300,1196013965,10040,10040,10040,10040,0
20250314,173200,1196013965,10040,10040,10040,10040,0
20250314,173100,1196013965,10040,10040,10040,10040,0
20250314,173000,1196013965,10040,10040,10040,10040,0
20250314,172900,1196013965,10040,10040,10040,10040,1611
20250314,172800,1196013965,10040,10040,10040,10040,0
20250314,172700,1196013965,10040,10040,10040,10040,0
20250314,172600,1196013965,10040,10040,10040,10040,0
20250314,172500,1196013965,10040,10040,10040,10040,0
20250314,172400,1196013965,10040,10040,10040,10040,0
20250314,172300,1196013965,10040,10040,10040,10040,0
20250314,172200,1196013965,10040,10040,10040,10040,0
20250314,172100,1196013965,10040,10040,10040,10040,0
20250314,172000,1196013965,10040,10040,10040,10040,0
20250314,171900,1196013965,10040,10040,10040,10040,0
20250314,171800,1196013965,10040,10040,10040,10040,0
20250314,171700,1196013965,10040,10040,10040,10040,0
20250314,171600,1196013965,10040,10040,10040,10040,0
20250314,171500,1196013965,10040,10040,10040,10040,0
20250314,171400,1196013965,10040,10040,10040,10040,0
20250314,171300,1196013965,10040,10040,10040,10040,0
20250314,171200,1196013965,10040,10040,10040,10040,0
20250314,171100,1196013965,10040,10040,10040,10040,0
20250314,171000,1196013965,10040,10040,10040,10040,0
20250314,170900,1196013965,10040,10040,10040,10040,0
20250314,170800,1196013965,10040,10040,10040,10040,0
20250314,170700,1196013965,10040,10040,10040,10040,0
20250314,170600,1196013965,10040,10040,10040,10040,0
20250314,170500,1196013965,10040,10040,10040,10040,0
20250314,170400,1196013965,10040,10040,10040,10040,0
20250314,170300,1196013965,10040,10040,10040,10040,0
20250314,170200,1196013965,10040,10040,10040,10040,0
20250314,170100,1196013965,10040,10040,10040,10040,0
20250314,170000,1196013965,10040,10040,10040,10040,0
20250314,165900,1196013965,10040,10040,10040,10040,1611
20250314,165800,1196013965,10040,10040,10040,10040,0
20250314,165700,1196013965,10040,10040,10040,10040,0
20250314,165600,1196013965,10040,10040,10040,10040,0
20250314,165500,1196013965,10040,10040,10040,10040,0
20250314,165400,1196013965,10040,10040,10040,10040,0
20250314,165300,1196013965,10040,10040,10040,10040,0
20250314,165200,1196013965,10040,10040,10040,10040,0
20250314,165100,1196013965,10040,10040,10040,10040,0
20250314,165000,1196013965,10040,10040,10040,10040,0
20250314,164900,1196013965,10040,10040,10040,10040,0
20250314,164800,1196013965,10040,10040,10040,10040,0
20250314,164700,1196013965,10040,10040,10040,10040,0
20250314,164600,1196013965,10040,10040,10040,10040,0
20250314,164500,1196013965,10040,10040,10040,10040,0
20250314,164400,1196013965,10040,10040,10040,10040,0
20250314,164300,1196013965,10040,10040,10040,10040,0
20250314,164200,1196013965,10040,10040,10040,10040,0
20250314,164100,1196013965,10040,10040,10040,10040,0
20250314,164000,1196013965,10040,10040,10040,10040,0
20250314,163900,1196013965,10040,10040,10040,10040,0
20250314,163800,1196013965,10040,10040,10040,10040,0
20250314,163700,1196013965,10040,10040,10040,10040,0
20250314,163600,1196013965,10040,10040,10040,10040,0
20250314,163500,1196013965,10040,10040,10040,10040,0
20250314,163400,1196013965,10040,10040,10040,10040,0
20250314,163300,1196013965,10040,10040,10040,10040,0
20250314,163200,1196013965,10040,10040,10040,10040,0
20250314,163100,1196013965,10040,10040,10040,10040,0
20250314,163000,1196013965,10040,10040,10040,10040,0
20250314,162900,1196013965,10040,10040,10040,10040,1611
20250314,162800,1196013965,10040,10040,10040,10040,0
20250314,162700,1196013965,10040,10040,10040,10040,0
20250314,162600,1196013965,10040,10040,10040,10040,0
20250314,162500,1196013965,10040,10040,10040,10040,0
20250314,162400,1196013965,10040,10040,10040,10040,0
20250314,162300,1196013965,10040,10040,10040,10040,0
20250314,162200,1196013965,10040,10040,10040,10040,0
20250314,162100,1196013965,10040,10040,10040,10040,0
20250314,162000,1196013965,10040,10040,10040,10040,0
20250314,161900,1196013965,10040,10040,10040,10040,0
20250314,161800,1196013965,10040,10040,10040,10040,0
20250314,161700,1196013965,10040,10040,10040,10040,0
20250314,161600,1196013965,10040,10040,10040,10040,0
20250314,161500,1196013965,10040,10040,10040,10040,0
20250314,161400,1196013965,10040,10040,10040,10040,0
20250314,161300,1196013965,10040,10040,10040,10040,0
20250314,161200,1196013965,10040,10040,10040,10040,0
20250314,161100,1196013965,10040,10040,10040,10040,0
20250314,161000,1196013965,10040,10040,10040,10040,0
20250314,160900,1196013965,10040,10040,10040,10040,0
20250314,160800,1196013965,10040,10040,10040,10040,0
20250314,160700,1196013965,10040,10040,10040,10040,0
20250314,160600,1196013965,10040,10040,10040,10040,0
20250314,160500,1196013965,10040,10040,10040,10040,0
20250314,160400,1196013965,10040,10040,10040,10040,0
20250314,160300,1196013965,10040,10040,10040,10040,0
20250314,160200,1196013965,10040,10040,10040,10040,0
20250314,160100,1196013965,10040,10040,10040,10040,0
20250314,160000,1196013965,10040,10040,10040,10040,0
20250314,155900,1196013965,10040,10040,10040,10040,1611
20250314,155800,1196013965,10040,10040,10040,10040,0
20250314,155700,1196013965,10040,10040,10040,10040,0
20250314,155600,1196013965,10040,10040,10040,10040,0
20250314,155500,1196013965,10040,10040,10040,10040,0
20250314,155400,1196013965,10040,10040,10040,10040,0
20250314,155300,1196013965,10040,10040,10040,10040,0
20250314,155200,1196013965,10040,10040,10040,10040,0
20250314,155100,1196013965,10040,10040,10040,10040,0
20250314,155000,1196013965,10040,10040,10040,10040,0
20250314,154900,1196013965,10040,10040,10040,10040,0
20250314,154800,1196013965,10040,10040,10040,10040,0
20250314,154700,1196013965,10040,10040,10040,10040,0
20250314,154600,1196013965,10040,10040,10040,10040,0
20250314,154500,1196013965,10040,10040,10040,10040,0
20250314,154400,1196013965,10040,10040,10040,10040,0
20250314,154300,1196013965,10040,10040,10040,10040,0
20250314,154200,1196013965,10040,10040,10040,10040,0
20250314,154100,1196013965,10040,10040,10040,10040,0
20250314,154000,1196013965,10040,10040,10040,10040,0
20250314,153900,1196013965,10040,10040,10040,10040,0
20250314,153800,1196013965,10040,10040,10040,10040,0
20250314,153700,1196013965,10040,10040,10040,10040,0
20250314,153600,1196013965,10040,10040,10040,10040,0
20250314,153500,1196013965,10040,10040,10040,10040,0
20250314,153400,1196013965,10040,10040,10040,10040,0
20250314,153300,1196013965,10040,10040,10040,10040,0
20250314,153200,1196013965,10040,10040,10040,10040,0
20250314,153100,1196013965,10040,10040,10040,10040,0
20250314,153000,1196013965,10040,10040,10040,10040,1611
20250314,152900,1179839525,10050,10050,10050,10050,0
20250314,152800,1179839525,10050,10050,10050,10050,0
20250314,152700,1179839525,10050,10050,10050,10050,0
20250314,152600,1179839525,10050,10050,10050,10050,0
20250314,152500,1179839525,10050,10050,10050,10050,0
20250314,152400,1179839525,10050,10050,10050,10050,0
20250314,152300,1179839525,10050,10050,10050,10050,0
20250314,152200,1179839525,10050,10050,10050,10050,0
20250314,152100,1179839525,10050,10050,10050,10050,0
20250314,152000,1179839525,10050,10050,10050,10050,0
20250314,151900,1179839525,10050,10020,10050,10010,383
20250314,151800,1175998705,10030,10040,10040,10030,185
20250314,151700,1174143145,10040,10020,10040,10020,68
20250314,151600,1173461025,10020,10020,10020,10020,0
20250314,151500,1173461025,10020,10000,10040,10000,347
20250314,151400,1169983345,10000,10020,10030,10000,863
20250314,151300,1161336375,10020,10020,10020,10020,108
20250314,151200,1160254215,10010,10000,10010,9990,1840
20250314,151100,1141853215,9990,9990,10000,9990,66
20250314,151000,1141193825,10000,10000,10000,9990,333
20250314,150900,1137864025,9990,10000,10000,9990,403
20250314,150800,1133834035,10000,10010,10010,10000,112
20250314,150700,1132713835,10010,10010,10010,10010,161
20250314,150600,1131102225,10020,10010,10020,10010,100
20250314,150500,1130100735,10010,10020,10020,10010,165
20250314,150400,1128447535,9980,10000,10010,9980,34
20250314,150300,1128107435,10000,9990,10000,9970,540
20250314,150200,1122711935,9990,10000,10000,9970,510
20250314,150100,1117613045,10005,10000,10005,10000,15
20250314,150000,1117463015,10020,10000,10020,10000,16
20250314,145900,1117302915,10000,10020,10030,10000,279
20250314,145800,1114509365,10030,10030,10030,10030,71
20250314,145700,1113797235,10040,10040,10040,10030,139
20250314,145600,1112401875,10040,10050,10050,10040,64
20250314,145500,1111759165,10050,10045,10050,10045,60
20250314,145400,1111156170,10050,10050,10050,10050,1201
20250314,145300,1099086120,10040,10040,10040,10040,32
20250314,145200,1098764840,10030,10030,10030,10030,224
20250314,145100,1096518120,10030,10060,10060,10030,322
20250314,145000,1093285860,10060,10050,10060,10050,507
20250314,144900,1088186640,10020,10020,10050,10020,99
20250314,144800,1087194360,10060,10030,10070,10000,573
20250314,144700,1081437810,10030,10010,10030,9990,95
20250314,144600,1080486330,10020,10020,10020,9960,470
20250314,144500,1075796080,10020,10020,10020,9950,1132
20250314,144400,1064472940,10030,10075,10075,10030,291
20250314,144300,1061543680,10080,10100,10100,10080,320
20250314,144200,1058315840,10100,10080,10100,10070,4990
20250314,144100,1007952560,10080,9990,10080,9990,4453
20250314,144000,963273640,9990,9990,9990,9990,66
20250314,143900,962614300,9990,9990,9990,9990,57
20250314,143800,962044870,9990,9980,10000,9980,77
20250314,143700,961275800,9990,10000,10020,9990,692
20250314,143600,954355650,10000,9990,10010,9990,1209
20250314,143500,942266180,9980,9990,9990,9980,704
20250314,143400,935236000,9980,9980,9990,9980,897
20250314,143300,926278540,9980,9980,9980,9980,1422
20250314,143200,912086980,9980,9970,9980,9970,616
20250314,143100,905939430,9960,9960,9960,9960,6
20250314,143000,905879670,9960,9980,9980,9960,435
20250314,142900,901538610,9980,9980,9980,9980,11
20250314,142800,901428830,9980,9980,9980,9970,15
20250314,142700,901279190,9990,9990,9990,9990,11
20250314,142600,901169300,9960,9940,9990,9940,2810
20250314,142500,873140800,9940,9950,9960,9940,224
20250314,142400,870912020,9950,9960,9960,9950,218
20250314,142300,868742810,9960,9960,9960,9960,20
20250314,142200,868543610,9960,9950,9960,9950,402
20250314,142100,864543700,9950,9950,9950,9950,332
20250314,142000,861240300,9950,9950,9950,9950,727
20250314,141900,854006650,9950,9930,9950,9930,130
20250314,141800,852715190,9930,9930,9930,9930,0
20250314,141700,852715190,9930,9930,9930,9930,42
20250314,141600,852298130,9920,9910,9920,9910,516
20250314,141500,847184510,9910,9910,9910,9910,9
20250314,141400,847095320,9940,9950,9950,9910,226
20250314,141300,844849230,9950,9940,9950,9910,1001
20250314,141200,834914030,9960,9940,9960,9940,407
20250314,141100,830865170,9940,9910,9940,9900,1523
20250314,141000,815751670,9910,9930,9930,9910,180
20250314,140900,813967550,9920,9920,9940,9910,986
20250314,140800,804182180,9930,9920,9930,9920,15
20250314,140700,804033330,9920,9920,9920,9920,71
20250314,140600,803329010,9950,9950,9950,9950,391
20250314,140500,799438560,9950,9930,9960,9930,292
20250314,140400,796534130,9920,9930,9930,9910,850
20250314,140300,788098230,9930,9940,9940,9930,222
20250314,140200,785891570,9940,9950,9950,9940,135
20250314,140100,784548350,9950,9950,9950,9950,400
20250314,140000,780568350,9960,9960,9960,9960,296
20250314,135900,777620190,9960,9950,9960,9950,303
20250314,135800,774604320,9950,9950,9950,9950,0
20250314,135700,774604320,9950,9950,9950,9950,836
20250314,135600,766286120,9960,9950,9960,9950,12
20250314,135500,766166620,9950,9950,9950,9950,462
20250314,135400,761569720,9950,9950,9950,9950,9
20250314,135300,761480170,9950,9940,9950,9940,47
20250314,135200,761012680,9940,9930,9980,9930,1794
20250314,135100,743165040,9930,9930,9930,9930,843
20250314,135000,734794050,9940,9930,9940,9920,1078
20250314,134900,724088930,9930,9930,9930,9930,2
20250314,134800,724069070,9930,9910,9930,9910,788
20250314,134700,716247320,9900,9910,9910,9900,109
20250314,134600,715168120,9910,9910,9915,9910,225
20250314,134500,712938345,9900,9900,9900,9900,260
20250314,134400,710364345,9900,9900,9900,9900,318
20250314,134300,707216145,9900,9890,9910,9880,1027
20250314,134200,697048965,9890,9880,9890,9880,15
20250314,134100,696900685,9880,9900,9900,9880,436
20250314,134000,692587885,9890,9890,9900,9890,74
20250314,133900,691855985,9890,9895,9900,9890,77
20250314,133800,691094155,9890,9890,9890,9890,541
20250314,133700,685743665,9880,9880,9880,9880,250
20250314,133600,683273665,9880,9870,9880,9870,154
20250314,133500,681753245,9870,9870,9880,9870,387
20250314,133400,677933455,9870,9870,9870,9870,309
20250314,133300,674883625,9840,9850,9860,9840,432
20250314,133200,670628105,9840,9850,9850,9840,275
20250314,133100,667919425,9840,9850,9850,9840,268
20250314,133000,665281955,9850,9840,9850,9830,52
20250314,132900,664770165,9850,9850,9850,9850,0
20250314,132800,664770165,9850,9850,9850,9850,0
20250314,132700,664770165,9850,9830,9850,9830,186
20250314,132600,662939635,9820,9830,9830,9820,82
20250314,132500,662133645,9830,9830,9830,9830,307
20250314,132400,659115835,9840,9820,9840,9820,371
20250314,132300,655468895,9830,9830,9830,9820,1628
20250314,132200,639465675,9840,9830,9850,9820,384
20250314,132100,635689765,9830,9810,9830,9810,708
20250314,132000,628737935,9800,9800,9800,9800,762
20250314,131900,621270335,9790,9790,9790,9790,13
20250314,131800,621143065,9800,9800,9800,9800,149
20250314,131700,619682865,9790,9790,9790,9790,7
20250314,131600,619614335,9790,9790,9790,9790,0
20250314,131500,619614335,9790,9790,9790,9790,367
20250314,131400,616021405,9790,9790,9790,9790,0
20250314,131300,616021405,9790,9790,9790,9790,0
20250314,131200,616021405,9790,9780,9790,9780,411
20250314,131100,612000725,9780,9780,9780,9780,2
20250314,131000,611981165,9770,9770,9770,9770,9
20250314,130900,611893235,9790,9790,9790,9790,0
20250314,130800,611893235,9790,9750,9790,9750,12
20250314,130700,611776075,9790,9770,9790,9770,2
20250314,130600,611756515,9790,9760,9790,9760,1020
20250314,130500,601801235,9750,9790,9790,9750,600
20250314,130400,595939045,9790,9790,9790,9790,0
20250314,130300,595939045,9790,9790,9790,9790,0
20250314,130200,595939045,9790,9780,9790,9780,11
20250314,130100,595831415,9780,9780,9780,9780,7
20250314,130000,595762955,9800,9790,9800,9790,103
20250314,125900,594753575,9790,9790,9790,9790,9
20250314,125800,594665465,9790,9790,9790,9790,31
20250314,125700,594361975,9780,9780,9780,9780,8
20250314,125600,594283735,9790,9780,9790,9780,82
20250314,125500,593481155,9770,9790,9790,9770,210
20250314,125400,591429325,9790,9790,9790,9790,110
20250314,125300,590352425,9790,9780,9790,9780,83
20250314,125200,589539925,9770,9780,9780,9770,31
20250314,125100,589236955,9770,9790,9790,9770,70
20250314,125000,588551865,9790,9785,9790,9785,153
20250314,124900,587054160,9770,9770,9770,9770,0
20250314,124800,587054160,9770,9770,9770,9770,27
20250314,124700,586790370,9770,9780,9780,9770,53
20250314,124600,586272290,9790,9780,9790,9780,81
20250314,124500,585479370,9790,9790,9790,9790,1
20250314,124400,585469580,9790,9790,9790,9790,15
20250314,124300,585322730,9790,9790,9790,9790,0
20250314,124200,585322730,9790,9800,9800,9790,39
20250314,124100,584940810,9800,9780,9800,9780,37
20250314,124000,584578550,9790,9790,9790,9790,3
20250314,123900,584549180,9770,9790,9800,9770,154
20250314,123800,583041540,9780,9780,9780,9780,171
20250314,123700,581369160,9770,9770,9770,9770,5
20250314,123600,581320310,9770,9770,9770,9770,17
20250314,123500,581154220,9790,9790,9790,9790,0
20250314,123400,581154220,9790,9770,9790,9770,17
20250314,123300,580988110,9770,9770,9770,9770,18
20250314,123200,580812250,9800,9750,9800,9750,93
20250314,123100,579903350,9750,9760,9760,9750,64
20250314,123000,579278950,9760,9760,9780,9760,44
20250314,122900,578849450,9800,9790,9800,9790,3
20250314,122800,578820070,9770,9790,9790,9770,209
20250314,122700,576775590,9780,9790,9790,9780,21
20250314,122600,576570150,9800,9800,9800,9800,0
20250314,122500,576570150,9800,9800,9800,9800,0
20250314,122400,576570150,9800,9780,9800,9780,8
20250314,122300,576491890,9790,9790,9800,9780,250
20250314,122200,574044310,9780,9770,9790,9770,670
20250314,122100,567490940,9780,9780,9780,9780,60
20250314,122000,566904140,9780,9770,9780,9760,541
20250314,121900,561618090,9760,9760,9760,9760,0
20250314,121800,561618090,9760,9760,9760,9760,0
20250314,121700,561618090,9760,9760,9760,9760,1
20250314,121600,561608330,9750,9750,9750,9750,12
20250314,121500,561491330,9770,9770,9770,9770,0
20250314,121400,561491330,9770,9745,9770,9745,200
20250314,121300,559540605,9740,9740,9740,9740,5
20250314,121200,559491905,9745,9745,9745,9745,23
20250314,121100,559267770,9750,9750,9750,9750,164
20250314,121000,557668770,9760,9770,9770,9760,19
20250314,120900,557483300,9770,9750,9770,9750,22
20250314,120800,557268760,9750,9750,9750,9750,0
20250314,120700,557268760,9750,9750,9750,9750,279
20250314,120600,554548510,9770,9770,9770,9770,10
20250314,120500,554450810,9750,9780,9780,9750,314
20250314,120400,551384690,9790,9780,9790,9780,2000
20250314,120300,531805710,9780,9780,9780,9780,45
20250314,120200,531365610,9780,9780,9780,9780,0
20250314,120100,531365610,9780,9780,9780,9780,100
20250314,120000,530387610,9760,9760,9760,9760,4
20250314,115900,530348570,9780,9800,9800,9780,162
20250314,115800,528762210,9780,9780,9780,9780,0
20250314,115700,528762210,9780,9790,9800,9780,1003
20250314,115600,518937720,9790,9770,9790,9770,307
20250314,115500,515934020,9750,9750,9750,9750,2
20250314,115400,515914520,9780,9770,9780,9770,20
20250314,115300,515718930,9790,9770,9790,9770,1035
20250314,115200,505601990,9710,9720,9770,9710,3233
20250314,115100,474113380,9720,9720,9720,9720,202
20250314,115000,472149940,9690,9690,9690,9690,0
20250314,114900,472149940,9690,9690,9690,9690,0
20250314,114800,472149940,9690,9690,9690,9690,0
20250314,114700,472149940,9690,9690,9690,9690,0
20250314,114600,472149940,9690,9690,9690,9690,0
20250314,114500,472149940,9690,9690,9690,9690,21
20250314,114400,471946450,9690,9690,9690,9690,419
20250314,114300,467886340,9720,9720,9720,9720,0
20250314,114200,467886340,9720,9720,9720,9720,0
20250314,114100,467886340,9720,9720,9720,9720,0
20250314,114000,467886340,9720,9720,9720,9720,9
20250314,113900,467798860,9720,9690,9720,9690,5
20250314,113800,467750350,9720,9700,9720,9700,502
20250314,113700,462880930,9720,9710,9720,9700,16
20250314,113600,462725530,9720,9720,9720,9720,3
20250314,113500,462696370,9700,9700,9700,9700,3
20250314,113400,462667270,9720,9720,9720,9720,0
20250314,113300,462667270,9720,9720,9720,9720,30
20250314,113200,462375670,9720,9720,9720,9720,73
20250314,113100,461666110,9720,9725,9725,9720,100
20250314,113000,460693680,9720,9720,9720,9720,0
20250314,112900,460693680,9720,9720,9720,9720,2
20250314,112800,460674240,9730,9720,9730,9720,122
20250314,112700,459487900,9730,9740,9740,9730,353
20250314,112600,456053190,9730,9720,9730,9700,218
20250314,112500,453935040,9720,9730,9730,9720,102
20250314,112400,452943410,9730,9730,9740,9730,180
20250314,112300,451191880,9730,9700,9730,9690,1195
20250314,112200,439576560,9700,9700,9700,9700,61
20250314,112100,438984860,9710,9710,9710,9710,29
20250314,112000,438703270,9720,9720,9720,9700,153
20250314,111900,437218110,9720,9720,9720,9720,92
20250314,111800,436323870,9720,9720,9720,9720,2
20250314,111700,436304430,9710,9700,9710,9700,359
20250314,111600,432820630,9700,9700,9700,9700,0
20250314,111500,432820630,9700,9680,9700,9680,11
20250314,111400,432714050,9700,9700,9700,9700,1
20250314,111300,432704350,9680,9680,9680,9680,201
20250314,111200,430758670,9680,9690,9690,9680,82
20250314,111100,429964900,9690,9690,9690,9690,0
20250314,111000,429964900,9690,9700,9700,9690,5
20250314,110900,429916410,9680,9680,9680,9680,1
20250314,110800,429906730,9700,9700,9700,9700,0
20250314,110700,429906730,9700,9700,9700,9700,0
20250314,110600,429906730,9700,9700,9700,9700,0
20250314,110500,429906730,9700,9700,9700,9700,0
20250314,110400,429906730,9700,9700,9700,9700,6
20250314,110300,429848530,9700,9690,9700,9650,78
20250314,110200,429094680,9690,9690,9690,9690,5
20250314,110100,429046230,9690,9700,9700,9690,745
20250314,110000,421819750,9710,9710,9710,9710,202
20250314,105900,419858330,9710,9710,9710,9710,32
20250314,105800,419547610,9710,9710,9720,9710,159
20250314,105700,418002930,9720,9720,9720,9710,164
20250314,105600,416409300,9710,9700,9710,9700,1197
20250314,105500,404795690,9690,9670,9690,9670,1182
20250314,105400,393353330,9670,9670,9670,9670,4
20250314,105300,393314650,9650,9650,9650,9650,101
20250314,105200,392340000,9660,9660,9660,9660,281
20250314,105100,389625540,9670,9670,9670,9670,0
20250314,105000,389625540,9670,9670,9670,9670,8
20250314,104900,389548180,9670,9670,9670,9670,0
20250314,104800,389548180,9670,9650,9670,9650,446
20250314,104700,385239160,9650,9650,9650,9650,3
20250314,104600,385210210,9650,9650,9650,9650,0
20250314,104500,385210210,9650,9630,9650,9630,3043
20250314,104400,355894150,9610,9610,9610,9610,0
20250314,104300,355894150,9610,9610,9610,9610,1
20250314,104200,355884540,9630,9610,9630,9610,56
20250314,104100,355346360,9630,9630,9630,9630,4
20250314,104000,355307840,9630,9630,9630,9630,1
20250314,103900,355298210,9630,9620,9630,9620,12
20250314,103800,355182660,9610,9610,9610,9610,0
20250314,103700,355182660,9610,9610,9610,9610,62
20250314,103600,354586840,9640,9640,9640,9640,0
20250314,103500,354586840,9640,9640,9640,9640,0
20250314,103400,354586840,9640,9640,9640,9640,0
20250314,103300,354586840,9640,9640,9640,9640,0
20250314,103200,354586840,9640,9640,9640,9640,0
20250314,103100,354586840,9640,9640,9640,9640,0
20250314,103000,354586840,9640,9600,9640,9600,268
20250314,102900,352010690,9600,9600,9600,9600,0
20250314,102800,352010690,9600,9610,9620,9600,221
20250314,102700,349886930,9610,9620,9620,9610,152
20250314,102600,348424700,9640,9640,9640,9640,5
20250314,102500,348376500,9620,9620,9620,9620,5
20250314,102400,348328400,9640,9640,9640,9640,0
20250314,102300,348328400,9640,9640,9640,9640,832
20250314,102200,340307920,9640,9640,9640,9640,0
20250314,102100,340307920,9640,9640,9640,9640,96
20250314,102000,339382480,9640,9640,9640,9640,508
20250314,101900,334485360,9640,9640,9640,9640,4
20250314,101800,334446800,9640,9630,9640,9630,4
20250314,101700,334408270,9600,9640,9640,9600,51
20250314,101600,333916670,9640,9630,9640,9630,11
20250314,101500,333810730,9610,9610,9610,9610,0
20250314,101400,333810730,9610,9640,9640,9610,160
20250314,101300,332272830,9640,9640,9640,9640,114
20250314,101200,331173870,9630,9610,9630,9610,102
20250314,101100,330193610,9620,9630,9630,9620,3
20250314,101000,330164730,9620,9610,9620,9610,2016
20250314,100900,310770820,9610,9610,9610,9610,24
20250314,100800,310540180,9600,9600,9600,9600,71
20250314,100700,309858580,9600,9570,9600,9570,48
20250314,100600,309398470,9560,9560,9560,9560,1389
20250314,100500,296119630,9590,9610,9610,9560,185
20250314,100400,294346740,9600,9600,9600,9600,19
20250314,100300,294164340,9630,9630,9630,9630,20
20250314,100200,293971740,9630,9630,9630,9630,4
20250314,100100,293933220,9600,9600,9600,9600,0
20250314,100000,293933220,9600,9620,9620,9600,172
20250314,095900,292280410,9620,9630,9630,9620,188
20250314,095800,290471650,9620,9620,9620,9620,2
20250314,095700,290452410,9630,9640,9650,9630,1303
20250314,095600,277902280,9650,9650,9650,9650,1392
20250314,095500,264469480,9650,9660,9660,9650,4
20250314,095400,264430860,9650,9650,9650,9650,102
20250314,095300,263446560,9650,9650,9650,9650,27
20250314,095200,263186010,9630,9630,9630,9630,1009
20250314,095100,253469340,9650,9630,9650,9630,543
20250314,095000,248240170,9630,9640,9640,9630,444
20250314,094900,243964030,9660,9680,9680,9650,737
20250314,094800,236834740,9670,9670,9670,9660,203
20250314,094700,234871740,9670,9650,9670,9640,1067
20250314,094600,224576220,9640,9650,9650,9640,71
20250314,094500,223891670,9660,9650,9660,9650,27
20250314,094400,223631100,9640,9640,9670,9640,3004
20250314,094300,194649400,9630,9590,9640,9590,1212
20250314,094200,182987460,9590,9585,9590,9580,63
20250314,094100,182383575,9590,9590,9590,9575,11
20250314,094000,182278190,9590,9590,9590,9590,5
20250314,093900,182230240,9600,9560,9600,9560,2210
20250314,093800,161047120,9560,9570,9570,9560,4
20250314,093700,161008850,9570,9590,9590,9570,106
20250314,093600,159992330,9580,9580,9580,9540,734
20250314,093500,152965180,9590,9590,9590,9590,3
20250314,093400,152936410,9580,9590,9590,9580,110
20250314,093300,151881610,9590,9580,9590,9580,8
20250314,093200,151804960,9590,9600,9600,9590,30
20250314,093100,151517230,9600,9600,9600,9580,279
20250314,093000,148844370,9580,9595,9600,9580,660
20250314,092900,142516730,9595,9600,9600,9595,313
20250314,092800,139511980,9620,9580,9630,9580,1874
20250314,092700,121528230,9570,9560,9570,9560,311
20250314,092600,118552010,9540,9540,9540,9540,2
20250314,092500,118532930,9550,9570,9570,9550,643
20250314,092400,112385130,9560,9560,9570,9560,1125
20250314,092300,101628890,9560,9570,9570,9560,350
20250314,092200,98279450,9590,9530,9590,9530,616
20250314,092100,92386360,9540,9520,9560,9520,1576
20250314,092000,77348930,9520,9530,9540,9520,65
20250314,091900,76729060,9540,9540,9540,9530,287
20250314,091800,73991090,9530,9480,9530,9480,3528
20250314,091700,40490080,9480,9480,9490,9480,383
20250314,091600,36855920,9450,9450,9450,9450,25
20250314,091500,36619670,9500,9490,9500,9490,2407
20250314,091400,13777190,9490,9480,9490,9480,145
20250314,091300,12401590,9480,9400,9490,9400,1061
20250314,091200,2392300,9350,9350,9350,9350,0
20250314,091100,2392300,9350,9400,9400,9350,102
20250314,091000,1438500,9400,9400,9400,9400,6
20250314,090900,1382100,9400,9400,9400,9400,4
20250314,090800,1344500,9400,9400,9400,9400,6
20250314,090700,1288100,9410,9410,9410,9410,0
20250314,090600,1288100,9410,9410,9410,9410,2
20250314,090500,1269280,9420,9420,9420,9420,0
20250314,090400,1269280,9420,9420,9420,9420,36
20250314,090300,930160,9420,9420,9420,9420,0
20250314,090200,930160,9420,9420,9420,9420,5
20250314,090100,883060,9440,9440,9440,9440,0
20250314,090000,883060,9440,9290,9440,9290,95
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 195900 1196013965 10040 10040 10040 10040 1611
3 20250314 195800 1196013965 10040 10040 10040 10040 0
4 20250314 195700 1196013965 10040 10040 10040 10040 0
5 20250314 195600 1196013965 10040 10040 10040 10040 0
6 20250314 195500 1196013965 10040 10040 10040 10040 0
7 20250314 195400 1196013965 10040 10040 10040 10040 0
8 20250314 195300 1196013965 10040 10040 10040 10040 0
9 20250314 195200 1196013965 10040 10040 10040 10040 0
10 20250314 195100 1196013965 10040 10040 10040 10040 0
11 20250314 195000 1196013965 10040 10040 10040 10040 0
12 20250314 194900 1196013965 10040 10040 10040 10040 0
13 20250314 194800 1196013965 10040 10040 10040 10040 0
14 20250314 194700 1196013965 10040 10040 10040 10040 0
15 20250314 194600 1196013965 10040 10040 10040 10040 0
16 20250314 194500 1196013965 10040 10040 10040 10040 0
17 20250314 194400 1196013965 10040 10040 10040 10040 0
18 20250314 194300 1196013965 10040 10040 10040 10040 0
19 20250314 194200 1196013965 10040 10040 10040 10040 0
20 20250314 194100 1196013965 10040 10040 10040 10040 0
21 20250314 194000 1196013965 10040 10040 10040 10040 0
22 20250314 193900 1196013965 10040 10040 10040 10040 0
23 20250314 193800 1196013965 10040 10040 10040 10040 0
24 20250314 193700 1196013965 10040 10040 10040 10040 0
25 20250314 193600 1196013965 10040 10040 10040 10040 0
26 20250314 193500 1196013965 10040 10040 10040 10040 0
27 20250314 193400 1196013965 10040 10040 10040 10040 0
28 20250314 193300 1196013965 10040 10040 10040 10040 0
29 20250314 193200 1196013965 10040 10040 10040 10040 0
30 20250314 193100 1196013965 10040 10040 10040 10040 0
31 20250314 193000 1196013965 10040 10040 10040 10040 0
32 20250314 192900 1196013965 10040 10040 10040 10040 1611
33 20250314 192800 1196013965 10040 10040 10040 10040 0
34 20250314 192700 1196013965 10040 10040 10040 10040 0
35 20250314 192600 1196013965 10040 10040 10040 10040 0
36 20250314 192500 1196013965 10040 10040 10040 10040 0
37 20250314 192400 1196013965 10040 10040 10040 10040 0
38 20250314 192300 1196013965 10040 10040 10040 10040 0
39 20250314 192200 1196013965 10040 10040 10040 10040 0
40 20250314 192100 1196013965 10040 10040 10040 10040 0
41 20250314 192000 1196013965 10040 10040 10040 10040 0
42 20250314 191900 1196013965 10040 10040 10040 10040 0
43 20250314 191800 1196013965 10040 10040 10040 10040 0
44 20250314 191700 1196013965 10040 10040 10040 10040 0
45 20250314 191600 1196013965 10040 10040 10040 10040 0
46 20250314 191500 1196013965 10040 10040 10040 10040 0
47 20250314 191400 1196013965 10040 10040 10040 10040 0
48 20250314 191300 1196013965 10040 10040 10040 10040 0
49 20250314 191200 1196013965 10040 10040 10040 10040 0
50 20250314 191100 1196013965 10040 10040 10040 10040 0
51 20250314 191000 1196013965 10040 10040 10040 10040 0
52 20250314 190900 1196013965 10040 10040 10040 10040 0
53 20250314 190800 1196013965 10040 10040 10040 10040 0
54 20250314 190700 1196013965 10040 10040 10040 10040 0
55 20250314 190600 1196013965 10040 10040 10040 10040 0
56 20250314 190500 1196013965 10040 10040 10040 10040 0
57 20250314 190400 1196013965 10040 10040 10040 10040 0
58 20250314 190300 1196013965 10040 10040 10040 10040 0
59 20250314 190200 1196013965 10040 10040 10040 10040 0
60 20250314 190100 1196013965 10040 10040 10040 10040 0
61 20250314 190000 1196013965 10040 10040 10040 10040 0
62 20250314 185900 1196013965 10040 10040 10040 10040 1611
63 20250314 185800 1196013965 10040 10040 10040 10040 0
64 20250314 185700 1196013965 10040 10040 10040 10040 0
65 20250314 185600 1196013965 10040 10040 10040 10040 0
66 20250314 185500 1196013965 10040 10040 10040 10040 0
67 20250314 185400 1196013965 10040 10040 10040 10040 0
68 20250314 185300 1196013965 10040 10040 10040 10040 0
69 20250314 185200 1196013965 10040 10040 10040 10040 0
70 20250314 185100 1196013965 10040 10040 10040 10040 0
71 20250314 185000 1196013965 10040 10040 10040 10040 0
72 20250314 184900 1196013965 10040 10040 10040 10040 0
73 20250314 184800 1196013965 10040 10040 10040 10040 0
74 20250314 184700 1196013965 10040 10040 10040 10040 0
75 20250314 184600 1196013965 10040 10040 10040 10040 0
76 20250314 184500 1196013965 10040 10040 10040 10040 0
77 20250314 184400 1196013965 10040 10040 10040 10040 0
78 20250314 184300 1196013965 10040 10040 10040 10040 0
79 20250314 184200 1196013965 10040 10040 10040 10040 0
80 20250314 184100 1196013965 10040 10040 10040 10040 0
81 20250314 184000 1196013965 10040 10040 10040 10040 0
82 20250314 183900 1196013965 10040 10040 10040 10040 0
83 20250314 183800 1196013965 10040 10040 10040 10040 0
84 20250314 183700 1196013965 10040 10040 10040 10040 0
85 20250314 183600 1196013965 10040 10040 10040 10040 0
86 20250314 183500 1196013965 10040 10040 10040 10040 0
87 20250314 183400 1196013965 10040 10040 10040 10040 0
88 20250314 183300 1196013965 10040 10040 10040 10040 0
89 20250314 183200 1196013965 10040 10040 10040 10040 0
90 20250314 183100 1196013965 10040 10040 10040 10040 0
91 20250314 183000 1196013965 10040 10040 10040 10040 0
92 20250314 182900 1196013965 10040 10040 10040 10040 1611
93 20250314 182800 1196013965 10040 10040 10040 10040 0
94 20250314 182700 1196013965 10040 10040 10040 10040 0
95 20250314 182600 1196013965 10040 10040 10040 10040 0
96 20250314 182500 1196013965 10040 10040 10040 10040 0
97 20250314 182400 1196013965 10040 10040 10040 10040 0
98 20250314 182300 1196013965 10040 10040 10040 10040 0
99 20250314 182200 1196013965 10040 10040 10040 10040 0
100 20250314 182100 1196013965 10040 10040 10040 10040 0
101 20250314 182000 1196013965 10040 10040 10040 10040 0
102 20250314 181900 1196013965 10040 10040 10040 10040 0
103 20250314 181800 1196013965 10040 10040 10040 10040 0
104 20250314 181700 1196013965 10040 10040 10040 10040 0
105 20250314 181600 1196013965 10040 10040 10040 10040 0
106 20250314 181500 1196013965 10040 10040 10040 10040 0
107 20250314 181400 1196013965 10040 10040 10040 10040 0
108 20250314 181300 1196013965 10040 10040 10040 10040 0
109 20250314 181200 1196013965 10040 10040 10040 10040 0
110 20250314 181100 1196013965 10040 10040 10040 10040 0
111 20250314 181000 1196013965 10040 10040 10040 10040 0
112 20250314 180900 1196013965 10040 10040 10040 10040 0
113 20250314 180800 1196013965 10040 10040 10040 10040 0
114 20250314 180700 1196013965 10040 10040 10040 10040 0
115 20250314 180600 1196013965 10040 10040 10040 10040 0
116 20250314 180500 1196013965 10040 10040 10040 10040 0
117 20250314 180400 1196013965 10040 10040 10040 10040 0
118 20250314 180300 1196013965 10040 10040 10040 10040 0
119 20250314 180200 1196013965 10040 10040 10040 10040 0
120 20250314 180100 1196013965 10040 10040 10040 10040 0
121 20250314 180000 1196013965 10040 10040 10040 10040 0
122 20250314 175900 1196013965 10040 10040 10040 10040 1611
123 20250314 175800 1196013965 10040 10040 10040 10040 0
124 20250314 175700 1196013965 10040 10040 10040 10040 0
125 20250314 175600 1196013965 10040 10040 10040 10040 0
126 20250314 175500 1196013965 10040 10040 10040 10040 0
127 20250314 175400 1196013965 10040 10040 10040 10040 0
128 20250314 175300 1196013965 10040 10040 10040 10040 0
129 20250314 175200 1196013965 10040 10040 10040 10040 0
130 20250314 175100 1196013965 10040 10040 10040 10040 0
131 20250314 175000 1196013965 10040 10040 10040 10040 0
132 20250314 174900 1196013965 10040 10040 10040 10040 0
133 20250314 174800 1196013965 10040 10040 10040 10040 0
134 20250314 174700 1196013965 10040 10040 10040 10040 0
135 20250314 174600 1196013965 10040 10040 10040 10040 0
136 20250314 174500 1196013965 10040 10040 10040 10040 0
137 20250314 174400 1196013965 10040 10040 10040 10040 0
138 20250314 174300 1196013965 10040 10040 10040 10040 0
139 20250314 174200 1196013965 10040 10040 10040 10040 0
140 20250314 174100 1196013965 10040 10040 10040 10040 0
141 20250314 174000 1196013965 10040 10040 10040 10040 0
142 20250314 173900 1196013965 10040 10040 10040 10040 0
143 20250314 173800 1196013965 10040 10040 10040 10040 0
144 20250314 173700 1196013965 10040 10040 10040 10040 0
145 20250314 173600 1196013965 10040 10040 10040 10040 0
146 20250314 173500 1196013965 10040 10040 10040 10040 0
147 20250314 173400 1196013965 10040 10040 10040 10040 0
148 20250314 173300 1196013965 10040 10040 10040 10040 0
149 20250314 173200 1196013965 10040 10040 10040 10040 0
150 20250314 173100 1196013965 10040 10040 10040 10040 0
151 20250314 173000 1196013965 10040 10040 10040 10040 0
152 20250314 172900 1196013965 10040 10040 10040 10040 1611
153 20250314 172800 1196013965 10040 10040 10040 10040 0
154 20250314 172700 1196013965 10040 10040 10040 10040 0
155 20250314 172600 1196013965 10040 10040 10040 10040 0
156 20250314 172500 1196013965 10040 10040 10040 10040 0
157 20250314 172400 1196013965 10040 10040 10040 10040 0
158 20250314 172300 1196013965 10040 10040 10040 10040 0
159 20250314 172200 1196013965 10040 10040 10040 10040 0
160 20250314 172100 1196013965 10040 10040 10040 10040 0
161 20250314 172000 1196013965 10040 10040 10040 10040 0
162 20250314 171900 1196013965 10040 10040 10040 10040 0
163 20250314 171800 1196013965 10040 10040 10040 10040 0
164 20250314 171700 1196013965 10040 10040 10040 10040 0
165 20250314 171600 1196013965 10040 10040 10040 10040 0
166 20250314 171500 1196013965 10040 10040 10040 10040 0
167 20250314 171400 1196013965 10040 10040 10040 10040 0
168 20250314 171300 1196013965 10040 10040 10040 10040 0
169 20250314 171200 1196013965 10040 10040 10040 10040 0
170 20250314 171100 1196013965 10040 10040 10040 10040 0
171 20250314 171000 1196013965 10040 10040 10040 10040 0
172 20250314 170900 1196013965 10040 10040 10040 10040 0
173 20250314 170800 1196013965 10040 10040 10040 10040 0
174 20250314 170700 1196013965 10040 10040 10040 10040 0
175 20250314 170600 1196013965 10040 10040 10040 10040 0
176 20250314 170500 1196013965 10040 10040 10040 10040 0
177 20250314 170400 1196013965 10040 10040 10040 10040 0
178 20250314 170300 1196013965 10040 10040 10040 10040 0
179 20250314 170200 1196013965 10040 10040 10040 10040 0
180 20250314 170100 1196013965 10040 10040 10040 10040 0
181 20250314 170000 1196013965 10040 10040 10040 10040 0
182 20250314 165900 1196013965 10040 10040 10040 10040 1611
183 20250314 165800 1196013965 10040 10040 10040 10040 0
184 20250314 165700 1196013965 10040 10040 10040 10040 0
185 20250314 165600 1196013965 10040 10040 10040 10040 0
186 20250314 165500 1196013965 10040 10040 10040 10040 0
187 20250314 165400 1196013965 10040 10040 10040 10040 0
188 20250314 165300 1196013965 10040 10040 10040 10040 0
189 20250314 165200 1196013965 10040 10040 10040 10040 0
190 20250314 165100 1196013965 10040 10040 10040 10040 0
191 20250314 165000 1196013965 10040 10040 10040 10040 0
192 20250314 164900 1196013965 10040 10040 10040 10040 0
193 20250314 164800 1196013965 10040 10040 10040 10040 0
194 20250314 164700 1196013965 10040 10040 10040 10040 0
195 20250314 164600 1196013965 10040 10040 10040 10040 0
196 20250314 164500 1196013965 10040 10040 10040 10040 0
197 20250314 164400 1196013965 10040 10040 10040 10040 0
198 20250314 164300 1196013965 10040 10040 10040 10040 0
199 20250314 164200 1196013965 10040 10040 10040 10040 0
200 20250314 164100 1196013965 10040 10040 10040 10040 0
201 20250314 164000 1196013965 10040 10040 10040 10040 0
202 20250314 163900 1196013965 10040 10040 10040 10040 0
203 20250314 163800 1196013965 10040 10040 10040 10040 0
204 20250314 163700 1196013965 10040 10040 10040 10040 0
205 20250314 163600 1196013965 10040 10040 10040 10040 0
206 20250314 163500 1196013965 10040 10040 10040 10040 0
207 20250314 163400 1196013965 10040 10040 10040 10040 0
208 20250314 163300 1196013965 10040 10040 10040 10040 0
209 20250314 163200 1196013965 10040 10040 10040 10040 0
210 20250314 163100 1196013965 10040 10040 10040 10040 0
211 20250314 163000 1196013965 10040 10040 10040 10040 0
212 20250314 162900 1196013965 10040 10040 10040 10040 1611
213 20250314 162800 1196013965 10040 10040 10040 10040 0
214 20250314 162700 1196013965 10040 10040 10040 10040 0
215 20250314 162600 1196013965 10040 10040 10040 10040 0
216 20250314 162500 1196013965 10040 10040 10040 10040 0
217 20250314 162400 1196013965 10040 10040 10040 10040 0
218 20250314 162300 1196013965 10040 10040 10040 10040 0
219 20250314 162200 1196013965 10040 10040 10040 10040 0
220 20250314 162100 1196013965 10040 10040 10040 10040 0
221 20250314 162000 1196013965 10040 10040 10040 10040 0
222 20250314 161900 1196013965 10040 10040 10040 10040 0
223 20250314 161800 1196013965 10040 10040 10040 10040 0
224 20250314 161700 1196013965 10040 10040 10040 10040 0
225 20250314 161600 1196013965 10040 10040 10040 10040 0
226 20250314 161500 1196013965 10040 10040 10040 10040 0
227 20250314 161400 1196013965 10040 10040 10040 10040 0
228 20250314 161300 1196013965 10040 10040 10040 10040 0
229 20250314 161200 1196013965 10040 10040 10040 10040 0
230 20250314 161100 1196013965 10040 10040 10040 10040 0
231 20250314 161000 1196013965 10040 10040 10040 10040 0
232 20250314 160900 1196013965 10040 10040 10040 10040 0
233 20250314 160800 1196013965 10040 10040 10040 10040 0
234 20250314 160700 1196013965 10040 10040 10040 10040 0
235 20250314 160600 1196013965 10040 10040 10040 10040 0
236 20250314 160500 1196013965 10040 10040 10040 10040 0
237 20250314 160400 1196013965 10040 10040 10040 10040 0
238 20250314 160300 1196013965 10040 10040 10040 10040 0
239 20250314 160200 1196013965 10040 10040 10040 10040 0
240 20250314 160100 1196013965 10040 10040 10040 10040 0
241 20250314 160000 1196013965 10040 10040 10040 10040 0
242 20250314 155900 1196013965 10040 10040 10040 10040 1611
243 20250314 155800 1196013965 10040 10040 10040 10040 0
244 20250314 155700 1196013965 10040 10040 10040 10040 0
245 20250314 155600 1196013965 10040 10040 10040 10040 0
246 20250314 155500 1196013965 10040 10040 10040 10040 0
247 20250314 155400 1196013965 10040 10040 10040 10040 0
248 20250314 155300 1196013965 10040 10040 10040 10040 0
249 20250314 155200 1196013965 10040 10040 10040 10040 0
250 20250314 155100 1196013965 10040 10040 10040 10040 0
251 20250314 155000 1196013965 10040 10040 10040 10040 0
252 20250314 154900 1196013965 10040 10040 10040 10040 0
253 20250314 154800 1196013965 10040 10040 10040 10040 0
254 20250314 154700 1196013965 10040 10040 10040 10040 0
255 20250314 154600 1196013965 10040 10040 10040 10040 0
256 20250314 154500 1196013965 10040 10040 10040 10040 0
257 20250314 154400 1196013965 10040 10040 10040 10040 0
258 20250314 154300 1196013965 10040 10040 10040 10040 0
259 20250314 154200 1196013965 10040 10040 10040 10040 0
260 20250314 154100 1196013965 10040 10040 10040 10040 0
261 20250314 154000 1196013965 10040 10040 10040 10040 0
262 20250314 153900 1196013965 10040 10040 10040 10040 0
263 20250314 153800 1196013965 10040 10040 10040 10040 0
264 20250314 153700 1196013965 10040 10040 10040 10040 0
265 20250314 153600 1196013965 10040 10040 10040 10040 0
266 20250314 153500 1196013965 10040 10040 10040 10040 0
267 20250314 153400 1196013965 10040 10040 10040 10040 0
268 20250314 153300 1196013965 10040 10040 10040 10040 0
269 20250314 153200 1196013965 10040 10040 10040 10040 0
270 20250314 153100 1196013965 10040 10040 10040 10040 0
271 20250314 153000 1196013965 10040 10040 10040 10040 1611
272 20250314 152900 1179839525 10050 10050 10050 10050 0
273 20250314 152800 1179839525 10050 10050 10050 10050 0
274 20250314 152700 1179839525 10050 10050 10050 10050 0
275 20250314 152600 1179839525 10050 10050 10050 10050 0
276 20250314 152500 1179839525 10050 10050 10050 10050 0
277 20250314 152400 1179839525 10050 10050 10050 10050 0
278 20250314 152300 1179839525 10050 10050 10050 10050 0
279 20250314 152200 1179839525 10050 10050 10050 10050 0
280 20250314 152100 1179839525 10050 10050 10050 10050 0
281 20250314 152000 1179839525 10050 10050 10050 10050 0
282 20250314 151900 1179839525 10050 10020 10050 10010 383
283 20250314 151800 1175998705 10030 10040 10040 10030 185
284 20250314 151700 1174143145 10040 10020 10040 10020 68
285 20250314 151600 1173461025 10020 10020 10020 10020 0
286 20250314 151500 1173461025 10020 10000 10040 10000 347
287 20250314 151400 1169983345 10000 10020 10030 10000 863
288 20250314 151300 1161336375 10020 10020 10020 10020 108
289 20250314 151200 1160254215 10010 10000 10010 9990 1840
290 20250314 151100 1141853215 9990 9990 10000 9990 66
291 20250314 151000 1141193825 10000 10000 10000 9990 333
292 20250314 150900 1137864025 9990 10000 10000 9990 403
293 20250314 150800 1133834035 10000 10010 10010 10000 112
294 20250314 150700 1132713835 10010 10010 10010 10010 161
295 20250314 150600 1131102225 10020 10010 10020 10010 100
296 20250314 150500 1130100735 10010 10020 10020 10010 165
297 20250314 150400 1128447535 9980 10000 10010 9980 34
298 20250314 150300 1128107435 10000 9990 10000 9970 540
299 20250314 150200 1122711935 9990 10000 10000 9970 510
300 20250314 150100 1117613045 10005 10000 10005 10000 15
301 20250314 150000 1117463015 10020 10000 10020 10000 16
302 20250314 145900 1117302915 10000 10020 10030 10000 279
303 20250314 145800 1114509365 10030 10030 10030 10030 71
304 20250314 145700 1113797235 10040 10040 10040 10030 139
305 20250314 145600 1112401875 10040 10050 10050 10040 64
306 20250314 145500 1111759165 10050 10045 10050 10045 60
307 20250314 145400 1111156170 10050 10050 10050 10050 1201
308 20250314 145300 1099086120 10040 10040 10040 10040 32
309 20250314 145200 1098764840 10030 10030 10030 10030 224
310 20250314 145100 1096518120 10030 10060 10060 10030 322
311 20250314 145000 1093285860 10060 10050 10060 10050 507
312 20250314 144900 1088186640 10020 10020 10050 10020 99
313 20250314 144800 1087194360 10060 10030 10070 10000 573
314 20250314 144700 1081437810 10030 10010 10030 9990 95
315 20250314 144600 1080486330 10020 10020 10020 9960 470
316 20250314 144500 1075796080 10020 10020 10020 9950 1132
317 20250314 144400 1064472940 10030 10075 10075 10030 291
318 20250314 144300 1061543680 10080 10100 10100 10080 320
319 20250314 144200 1058315840 10100 10080 10100 10070 4990
320 20250314 144100 1007952560 10080 9990 10080 9990 4453
321 20250314 144000 963273640 9990 9990 9990 9990 66
322 20250314 143900 962614300 9990 9990 9990 9990 57
323 20250314 143800 962044870 9990 9980 10000 9980 77
324 20250314 143700 961275800 9990 10000 10020 9990 692
325 20250314 143600 954355650 10000 9990 10010 9990 1209
326 20250314 143500 942266180 9980 9990 9990 9980 704
327 20250314 143400 935236000 9980 9980 9990 9980 897
328 20250314 143300 926278540 9980 9980 9980 9980 1422
329 20250314 143200 912086980 9980 9970 9980 9970 616
330 20250314 143100 905939430 9960 9960 9960 9960 6
331 20250314 143000 905879670 9960 9980 9980 9960 435
332 20250314 142900 901538610 9980 9980 9980 9980 11
333 20250314 142800 901428830 9980 9980 9980 9970 15
334 20250314 142700 901279190 9990 9990 9990 9990 11
335 20250314 142600 901169300 9960 9940 9990 9940 2810
336 20250314 142500 873140800 9940 9950 9960 9940 224
337 20250314 142400 870912020 9950 9960 9960 9950 218
338 20250314 142300 868742810 9960 9960 9960 9960 20
339 20250314 142200 868543610 9960 9950 9960 9950 402
340 20250314 142100 864543700 9950 9950 9950 9950 332
341 20250314 142000 861240300 9950 9950 9950 9950 727
342 20250314 141900 854006650 9950 9930 9950 9930 130
343 20250314 141800 852715190 9930 9930 9930 9930 0
344 20250314 141700 852715190 9930 9930 9930 9930 42
345 20250314 141600 852298130 9920 9910 9920 9910 516
346 20250314 141500 847184510 9910 9910 9910 9910 9
347 20250314 141400 847095320 9940 9950 9950 9910 226
348 20250314 141300 844849230 9950 9940 9950 9910 1001
349 20250314 141200 834914030 9960 9940 9960 9940 407
350 20250314 141100 830865170 9940 9910 9940 9900 1523
351 20250314 141000 815751670 9910 9930 9930 9910 180
352 20250314 140900 813967550 9920 9920 9940 9910 986
353 20250314 140800 804182180 9930 9920 9930 9920 15
354 20250314 140700 804033330 9920 9920 9920 9920 71
355 20250314 140600 803329010 9950 9950 9950 9950 391
356 20250314 140500 799438560 9950 9930 9960 9930 292
357 20250314 140400 796534130 9920 9930 9930 9910 850
358 20250314 140300 788098230 9930 9940 9940 9930 222
359 20250314 140200 785891570 9940 9950 9950 9940 135
360 20250314 140100 784548350 9950 9950 9950 9950 400
361 20250314 140000 780568350 9960 9960 9960 9960 296
362 20250314 135900 777620190 9960 9950 9960 9950 303
363 20250314 135800 774604320 9950 9950 9950 9950 0
364 20250314 135700 774604320 9950 9950 9950 9950 836
365 20250314 135600 766286120 9960 9950 9960 9950 12
366 20250314 135500 766166620 9950 9950 9950 9950 462
367 20250314 135400 761569720 9950 9950 9950 9950 9
368 20250314 135300 761480170 9950 9940 9950 9940 47
369 20250314 135200 761012680 9940 9930 9980 9930 1794
370 20250314 135100 743165040 9930 9930 9930 9930 843
371 20250314 135000 734794050 9940 9930 9940 9920 1078
372 20250314 134900 724088930 9930 9930 9930 9930 2
373 20250314 134800 724069070 9930 9910 9930 9910 788
374 20250314 134700 716247320 9900 9910 9910 9900 109
375 20250314 134600 715168120 9910 9910 9915 9910 225
376 20250314 134500 712938345 9900 9900 9900 9900 260
377 20250314 134400 710364345 9900 9900 9900 9900 318
378 20250314 134300 707216145 9900 9890 9910 9880 1027
379 20250314 134200 697048965 9890 9880 9890 9880 15
380 20250314 134100 696900685 9880 9900 9900 9880 436
381 20250314 134000 692587885 9890 9890 9900 9890 74
382 20250314 133900 691855985 9890 9895 9900 9890 77
383 20250314 133800 691094155 9890 9890 9890 9890 541
384 20250314 133700 685743665 9880 9880 9880 9880 250
385 20250314 133600 683273665 9880 9870 9880 9870 154
386 20250314 133500 681753245 9870 9870 9880 9870 387
387 20250314 133400 677933455 9870 9870 9870 9870 309
388 20250314 133300 674883625 9840 9850 9860 9840 432
389 20250314 133200 670628105 9840 9850 9850 9840 275
390 20250314 133100 667919425 9840 9850 9850 9840 268
391 20250314 133000 665281955 9850 9840 9850 9830 52
392 20250314 132900 664770165 9850 9850 9850 9850 0
393 20250314 132800 664770165 9850 9850 9850 9850 0
394 20250314 132700 664770165 9850 9830 9850 9830 186
395 20250314 132600 662939635 9820 9830 9830 9820 82
396 20250314 132500 662133645 9830 9830 9830 9830 307
397 20250314 132400 659115835 9840 9820 9840 9820 371
398 20250314 132300 655468895 9830 9830 9830 9820 1628
399 20250314 132200 639465675 9840 9830 9850 9820 384
400 20250314 132100 635689765 9830 9810 9830 9810 708
401 20250314 132000 628737935 9800 9800 9800 9800 762
402 20250314 131900 621270335 9790 9790 9790 9790 13
403 20250314 131800 621143065 9800 9800 9800 9800 149
404 20250314 131700 619682865 9790 9790 9790 9790 7
405 20250314 131600 619614335 9790 9790 9790 9790 0
406 20250314 131500 619614335 9790 9790 9790 9790 367
407 20250314 131400 616021405 9790 9790 9790 9790 0
408 20250314 131300 616021405 9790 9790 9790 9790 0
409 20250314 131200 616021405 9790 9780 9790 9780 411
410 20250314 131100 612000725 9780 9780 9780 9780 2
411 20250314 131000 611981165 9770 9770 9770 9770 9
412 20250314 130900 611893235 9790 9790 9790 9790 0
413 20250314 130800 611893235 9790 9750 9790 9750 12
414 20250314 130700 611776075 9790 9770 9790 9770 2
415 20250314 130600 611756515 9790 9760 9790 9760 1020
416 20250314 130500 601801235 9750 9790 9790 9750 600
417 20250314 130400 595939045 9790 9790 9790 9790 0
418 20250314 130300 595939045 9790 9790 9790 9790 0
419 20250314 130200 595939045 9790 9780 9790 9780 11
420 20250314 130100 595831415 9780 9780 9780 9780 7
421 20250314 130000 595762955 9800 9790 9800 9790 103
422 20250314 125900 594753575 9790 9790 9790 9790 9
423 20250314 125800 594665465 9790 9790 9790 9790 31
424 20250314 125700 594361975 9780 9780 9780 9780 8
425 20250314 125600 594283735 9790 9780 9790 9780 82
426 20250314 125500 593481155 9770 9790 9790 9770 210
427 20250314 125400 591429325 9790 9790 9790 9790 110
428 20250314 125300 590352425 9790 9780 9790 9780 83
429 20250314 125200 589539925 9770 9780 9780 9770 31
430 20250314 125100 589236955 9770 9790 9790 9770 70
431 20250314 125000 588551865 9790 9785 9790 9785 153
432 20250314 124900 587054160 9770 9770 9770 9770 0
433 20250314 124800 587054160 9770 9770 9770 9770 27
434 20250314 124700 586790370 9770 9780 9780 9770 53
435 20250314 124600 586272290 9790 9780 9790 9780 81
436 20250314 124500 585479370 9790 9790 9790 9790 1
437 20250314 124400 585469580 9790 9790 9790 9790 15
438 20250314 124300 585322730 9790 9790 9790 9790 0
439 20250314 124200 585322730 9790 9800 9800 9790 39
440 20250314 124100 584940810 9800 9780 9800 9780 37
441 20250314 124000 584578550 9790 9790 9790 9790 3
442 20250314 123900 584549180 9770 9790 9800 9770 154
443 20250314 123800 583041540 9780 9780 9780 9780 171
444 20250314 123700 581369160 9770 9770 9770 9770 5
445 20250314 123600 581320310 9770 9770 9770 9770 17
446 20250314 123500 581154220 9790 9790 9790 9790 0
447 20250314 123400 581154220 9790 9770 9790 9770 17
448 20250314 123300 580988110 9770 9770 9770 9770 18
449 20250314 123200 580812250 9800 9750 9800 9750 93
450 20250314 123100 579903350 9750 9760 9760 9750 64
451 20250314 123000 579278950 9760 9760 9780 9760 44
452 20250314 122900 578849450 9800 9790 9800 9790 3
453 20250314 122800 578820070 9770 9790 9790 9770 209
454 20250314 122700 576775590 9780 9790 9790 9780 21
455 20250314 122600 576570150 9800 9800 9800 9800 0
456 20250314 122500 576570150 9800 9800 9800 9800 0
457 20250314 122400 576570150 9800 9780 9800 9780 8
458 20250314 122300 576491890 9790 9790 9800 9780 250
459 20250314 122200 574044310 9780 9770 9790 9770 670
460 20250314 122100 567490940 9780 9780 9780 9780 60
461 20250314 122000 566904140 9780 9770 9780 9760 541
462 20250314 121900 561618090 9760 9760 9760 9760 0
463 20250314 121800 561618090 9760 9760 9760 9760 0
464 20250314 121700 561618090 9760 9760 9760 9760 1
465 20250314 121600 561608330 9750 9750 9750 9750 12
466 20250314 121500 561491330 9770 9770 9770 9770 0
467 20250314 121400 561491330 9770 9745 9770 9745 200
468 20250314 121300 559540605 9740 9740 9740 9740 5
469 20250314 121200 559491905 9745 9745 9745 9745 23
470 20250314 121100 559267770 9750 9750 9750 9750 164
471 20250314 121000 557668770 9760 9770 9770 9760 19
472 20250314 120900 557483300 9770 9750 9770 9750 22
473 20250314 120800 557268760 9750 9750 9750 9750 0
474 20250314 120700 557268760 9750 9750 9750 9750 279
475 20250314 120600 554548510 9770 9770 9770 9770 10
476 20250314 120500 554450810 9750 9780 9780 9750 314
477 20250314 120400 551384690 9790 9780 9790 9780 2000
478 20250314 120300 531805710 9780 9780 9780 9780 45
479 20250314 120200 531365610 9780 9780 9780 9780 0
480 20250314 120100 531365610 9780 9780 9780 9780 100
481 20250314 120000 530387610 9760 9760 9760 9760 4
482 20250314 115900 530348570 9780 9800 9800 9780 162
483 20250314 115800 528762210 9780 9780 9780 9780 0
484 20250314 115700 528762210 9780 9790 9800 9780 1003
485 20250314 115600 518937720 9790 9770 9790 9770 307
486 20250314 115500 515934020 9750 9750 9750 9750 2
487 20250314 115400 515914520 9780 9770 9780 9770 20
488 20250314 115300 515718930 9790 9770 9790 9770 1035
489 20250314 115200 505601990 9710 9720 9770 9710 3233
490 20250314 115100 474113380 9720 9720 9720 9720 202
491 20250314 115000 472149940 9690 9690 9690 9690 0
492 20250314 114900 472149940 9690 9690 9690 9690 0
493 20250314 114800 472149940 9690 9690 9690 9690 0
494 20250314 114700 472149940 9690 9690 9690 9690 0
495 20250314 114600 472149940 9690 9690 9690 9690 0
496 20250314 114500 472149940 9690 9690 9690 9690 21
497 20250314 114400 471946450 9690 9690 9690 9690 419
498 20250314 114300 467886340 9720 9720 9720 9720 0
499 20250314 114200 467886340 9720 9720 9720 9720 0
500 20250314 114100 467886340 9720 9720 9720 9720 0
501 20250314 114000 467886340 9720 9720 9720 9720 9
502 20250314 113900 467798860 9720 9690 9720 9690 5
503 20250314 113800 467750350 9720 9700 9720 9700 502
504 20250314 113700 462880930 9720 9710 9720 9700 16
505 20250314 113600 462725530 9720 9720 9720 9720 3
506 20250314 113500 462696370 9700 9700 9700 9700 3
507 20250314 113400 462667270 9720 9720 9720 9720 0
508 20250314 113300 462667270 9720 9720 9720 9720 30
509 20250314 113200 462375670 9720 9720 9720 9720 73
510 20250314 113100 461666110 9720 9725 9725 9720 100
511 20250314 113000 460693680 9720 9720 9720 9720 0
512 20250314 112900 460693680 9720 9720 9720 9720 2
513 20250314 112800 460674240 9730 9720 9730 9720 122
514 20250314 112700 459487900 9730 9740 9740 9730 353
515 20250314 112600 456053190 9730 9720 9730 9700 218
516 20250314 112500 453935040 9720 9730 9730 9720 102
517 20250314 112400 452943410 9730 9730 9740 9730 180
518 20250314 112300 451191880 9730 9700 9730 9690 1195
519 20250314 112200 439576560 9700 9700 9700 9700 61
520 20250314 112100 438984860 9710 9710 9710 9710 29
521 20250314 112000 438703270 9720 9720 9720 9700 153
522 20250314 111900 437218110 9720 9720 9720 9720 92
523 20250314 111800 436323870 9720 9720 9720 9720 2
524 20250314 111700 436304430 9710 9700 9710 9700 359
525 20250314 111600 432820630 9700 9700 9700 9700 0
526 20250314 111500 432820630 9700 9680 9700 9680 11
527 20250314 111400 432714050 9700 9700 9700 9700 1
528 20250314 111300 432704350 9680 9680 9680 9680 201
529 20250314 111200 430758670 9680 9690 9690 9680 82
530 20250314 111100 429964900 9690 9690 9690 9690 0
531 20250314 111000 429964900 9690 9700 9700 9690 5
532 20250314 110900 429916410 9680 9680 9680 9680 1
533 20250314 110800 429906730 9700 9700 9700 9700 0
534 20250314 110700 429906730 9700 9700 9700 9700 0
535 20250314 110600 429906730 9700 9700 9700 9700 0
536 20250314 110500 429906730 9700 9700 9700 9700 0
537 20250314 110400 429906730 9700 9700 9700 9700 6
538 20250314 110300 429848530 9700 9690 9700 9650 78
539 20250314 110200 429094680 9690 9690 9690 9690 5
540 20250314 110100 429046230 9690 9700 9700 9690 745
541 20250314 110000 421819750 9710 9710 9710 9710 202
542 20250314 105900 419858330 9710 9710 9710 9710 32
543 20250314 105800 419547610 9710 9710 9720 9710 159
544 20250314 105700 418002930 9720 9720 9720 9710 164
545 20250314 105600 416409300 9710 9700 9710 9700 1197
546 20250314 105500 404795690 9690 9670 9690 9670 1182
547 20250314 105400 393353330 9670 9670 9670 9670 4
548 20250314 105300 393314650 9650 9650 9650 9650 101
549 20250314 105200 392340000 9660 9660 9660 9660 281
550 20250314 105100 389625540 9670 9670 9670 9670 0
551 20250314 105000 389625540 9670 9670 9670 9670 8
552 20250314 104900 389548180 9670 9670 9670 9670 0
553 20250314 104800 389548180 9670 9650 9670 9650 446
554 20250314 104700 385239160 9650 9650 9650 9650 3
555 20250314 104600 385210210 9650 9650 9650 9650 0
556 20250314 104500 385210210 9650 9630 9650 9630 3043
557 20250314 104400 355894150 9610 9610 9610 9610 0
558 20250314 104300 355894150 9610 9610 9610 9610 1
559 20250314 104200 355884540 9630 9610 9630 9610 56
560 20250314 104100 355346360 9630 9630 9630 9630 4
561 20250314 104000 355307840 9630 9630 9630 9630 1
562 20250314 103900 355298210 9630 9620 9630 9620 12
563 20250314 103800 355182660 9610 9610 9610 9610 0
564 20250314 103700 355182660 9610 9610 9610 9610 62
565 20250314 103600 354586840 9640 9640 9640 9640 0
566 20250314 103500 354586840 9640 9640 9640 9640 0
567 20250314 103400 354586840 9640 9640 9640 9640 0
568 20250314 103300 354586840 9640 9640 9640 9640 0
569 20250314 103200 354586840 9640 9640 9640 9640 0
570 20250314 103100 354586840 9640 9640 9640 9640 0
571 20250314 103000 354586840 9640 9600 9640 9600 268
572 20250314 102900 352010690 9600 9600 9600 9600 0
573 20250314 102800 352010690 9600 9610 9620 9600 221
574 20250314 102700 349886930 9610 9620 9620 9610 152
575 20250314 102600 348424700 9640 9640 9640 9640 5
576 20250314 102500 348376500 9620 9620 9620 9620 5
577 20250314 102400 348328400 9640 9640 9640 9640 0
578 20250314 102300 348328400 9640 9640 9640 9640 832
579 20250314 102200 340307920 9640 9640 9640 9640 0
580 20250314 102100 340307920 9640 9640 9640 9640 96
581 20250314 102000 339382480 9640 9640 9640 9640 508
582 20250314 101900 334485360 9640 9640 9640 9640 4
583 20250314 101800 334446800 9640 9630 9640 9630 4
584 20250314 101700 334408270 9600 9640 9640 9600 51
585 20250314 101600 333916670 9640 9630 9640 9630 11
586 20250314 101500 333810730 9610 9610 9610 9610 0
587 20250314 101400 333810730 9610 9640 9640 9610 160
588 20250314 101300 332272830 9640 9640 9640 9640 114
589 20250314 101200 331173870 9630 9610 9630 9610 102
590 20250314 101100 330193610 9620 9630 9630 9620 3
591 20250314 101000 330164730 9620 9610 9620 9610 2016
592 20250314 100900 310770820 9610 9610 9610 9610 24
593 20250314 100800 310540180 9600 9600 9600 9600 71
594 20250314 100700 309858580 9600 9570 9600 9570 48
595 20250314 100600 309398470 9560 9560 9560 9560 1389
596 20250314 100500 296119630 9590 9610 9610 9560 185
597 20250314 100400 294346740 9600 9600 9600 9600 19
598 20250314 100300 294164340 9630 9630 9630 9630 20
599 20250314 100200 293971740 9630 9630 9630 9630 4
600 20250314 100100 293933220 9600 9600 9600 9600 0
601 20250314 100000 293933220 9600 9620 9620 9600 172
602 20250314 095900 292280410 9620 9630 9630 9620 188
603 20250314 095800 290471650 9620 9620 9620 9620 2
604 20250314 095700 290452410 9630 9640 9650 9630 1303
605 20250314 095600 277902280 9650 9650 9650 9650 1392
606 20250314 095500 264469480 9650 9660 9660 9650 4
607 20250314 095400 264430860 9650 9650 9650 9650 102
608 20250314 095300 263446560 9650 9650 9650 9650 27
609 20250314 095200 263186010 9630 9630 9630 9630 1009
610 20250314 095100 253469340 9650 9630 9650 9630 543
611 20250314 095000 248240170 9630 9640 9640 9630 444
612 20250314 094900 243964030 9660 9680 9680 9650 737
613 20250314 094800 236834740 9670 9670 9670 9660 203
614 20250314 094700 234871740 9670 9650 9670 9640 1067
615 20250314 094600 224576220 9640 9650 9650 9640 71
616 20250314 094500 223891670 9660 9650 9660 9650 27
617 20250314 094400 223631100 9640 9640 9670 9640 3004
618 20250314 094300 194649400 9630 9590 9640 9590 1212
619 20250314 094200 182987460 9590 9585 9590 9580 63
620 20250314 094100 182383575 9590 9590 9590 9575 11
621 20250314 094000 182278190 9590 9590 9590 9590 5
622 20250314 093900 182230240 9600 9560 9600 9560 2210
623 20250314 093800 161047120 9560 9570 9570 9560 4
624 20250314 093700 161008850 9570 9590 9590 9570 106
625 20250314 093600 159992330 9580 9580 9580 9540 734
626 20250314 093500 152965180 9590 9590 9590 9590 3
627 20250314 093400 152936410 9580 9590 9590 9580 110
628 20250314 093300 151881610 9590 9580 9590 9580 8
629 20250314 093200 151804960 9590 9600 9600 9590 30
630 20250314 093100 151517230 9600 9600 9600 9580 279
631 20250314 093000 148844370 9580 9595 9600 9580 660
632 20250314 092900 142516730 9595 9600 9600 9595 313
633 20250314 092800 139511980 9620 9580 9630 9580 1874
634 20250314 092700 121528230 9570 9560 9570 9560 311
635 20250314 092600 118552010 9540 9540 9540 9540 2
636 20250314 092500 118532930 9550 9570 9570 9550 643
637 20250314 092400 112385130 9560 9560 9570 9560 1125
638 20250314 092300 101628890 9560 9570 9570 9560 350
639 20250314 092200 98279450 9590 9530 9590 9530 616
640 20250314 092100 92386360 9540 9520 9560 9520 1576
641 20250314 092000 77348930 9520 9530 9540 9520 65
642 20250314 091900 76729060 9540 9540 9540 9530 287
643 20250314 091800 73991090 9530 9480 9530 9480 3528
644 20250314 091700 40490080 9480 9480 9490 9480 383
645 20250314 091600 36855920 9450 9450 9450 9450 25
646 20250314 091500 36619670 9500 9490 9500 9490 2407
647 20250314 091400 13777190 9490 9480 9490 9480 145
648 20250314 091300 12401590 9480 9400 9490 9400 1061
649 20250314 091200 2392300 9350 9350 9350 9350 0
650 20250314 091100 2392300 9350 9400 9400 9350 102
651 20250314 091000 1438500 9400 9400 9400 9400 6
652 20250314 090900 1382100 9400 9400 9400 9400 4
653 20250314 090800 1344500 9400 9400 9400 9400 6
654 20250314 090700 1288100 9410 9410 9410 9410 0
655 20250314 090600 1288100 9410 9410 9410 9410 2
656 20250314 090500 1269280 9420 9420 9420 9420 0
657 20250314 090400 1269280 9420 9420 9420 9420 36
658 20250314 090300 930160 9420 9420 9420 9420 0
659 20250314 090200 930160 9420 9420 9420 9420 5
660 20250314 090100 883060 9440 9440 9440 9440 0
661 20250314 090000 883060 9440 9290 9440 9290 95