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

695
160980/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,203300,605517770,10760,10760,10760,10760,520
20250314,203200,605517770,10760,10760,10760,10760,0
20250314,203100,605517770,10760,10760,10760,10760,0
20250314,203000,605517770,10760,10760,10760,10760,0
20250314,202900,605517770,10760,10760,10760,10760,0
20250314,202800,605517770,10760,10760,10760,10760,0
20250314,202700,605517770,10760,10760,10760,10760,0
20250314,202600,605517770,10760,10760,10760,10760,0
20250314,202500,605517770,10760,10760,10760,10760,0
20250314,202400,605517770,10760,10760,10760,10760,0
20250314,202300,605517770,10760,10760,10760,10760,0
20250314,202200,605517770,10760,10760,10760,10760,0
20250314,202100,605517770,10760,10760,10760,10760,0
20250314,202000,605517770,10760,10760,10760,10760,0
20250314,201900,605517770,10760,10760,10760,10760,0
20250314,201800,605517770,10760,10760,10760,10760,0
20250314,201700,605517770,10760,10760,10760,10760,0
20250314,201600,605517770,10760,10760,10760,10760,0
20250314,201500,605517770,10760,10760,10760,10760,0
20250314,201400,605517770,10760,10760,10760,10760,0
20250314,201300,605517770,10760,10760,10760,10760,0
20250314,201200,605517770,10760,10760,10760,10760,0
20250314,201100,605517770,10760,10760,10760,10760,0
20250314,201000,605517770,10760,10760,10760,10760,0
20250314,200900,605517770,10760,10760,10760,10760,0
20250314,200800,605517770,10760,10760,10760,10760,0
20250314,200700,605517770,10760,10760,10760,10760,0
20250314,200600,605517770,10760,10760,10760,10760,0
20250314,200500,605517770,10760,10760,10760,10760,0
20250314,200400,605517770,10760,10760,10760,10760,0
20250314,200300,605517770,10760,10760,10760,10760,520
20250314,200200,605517770,10760,10760,10760,10760,0
20250314,200100,605517770,10760,10760,10760,10760,0
20250314,200000,605517770,10760,10760,10760,10760,0
20250314,195900,605517770,10760,10760,10760,10760,0
20250314,195800,605517770,10760,10760,10760,10760,0
20250314,195700,605517770,10760,10760,10760,10760,0
20250314,195600,605517770,10760,10760,10760,10760,0
20250314,195500,605517770,10760,10760,10760,10760,0
20250314,195400,605517770,10760,10760,10760,10760,0
20250314,195300,605517770,10760,10760,10760,10760,0
20250314,195200,605517770,10760,10760,10760,10760,0
20250314,195100,605517770,10760,10760,10760,10760,0
20250314,195000,605517770,10760,10760,10760,10760,0
20250314,194900,605517770,10760,10760,10760,10760,0
20250314,194800,605517770,10760,10760,10760,10760,0
20250314,194700,605517770,10760,10760,10760,10760,0
20250314,194600,605517770,10760,10760,10760,10760,0
20250314,194500,605517770,10760,10760,10760,10760,0
20250314,194400,605517770,10760,10760,10760,10760,0
20250314,194300,605517770,10760,10760,10760,10760,0
20250314,194200,605517770,10760,10760,10760,10760,0
20250314,194100,605517770,10760,10760,10760,10760,0
20250314,194000,605517770,10760,10760,10760,10760,0
20250314,193900,605517770,10760,10760,10760,10760,0
20250314,193800,605517770,10760,10760,10760,10760,0
20250314,193700,605517770,10760,10760,10760,10760,0
20250314,193600,605517770,10760,10760,10760,10760,0
20250314,193500,605517770,10760,10760,10760,10760,0
20250314,193400,605517770,10760,10760,10760,10760,0
20250314,193300,605517770,10760,10760,10760,10760,520
20250314,193200,605517770,10760,10760,10760,10760,0
20250314,193100,605517770,10760,10760,10760,10760,0
20250314,193000,605517770,10760,10760,10760,10760,0
20250314,192900,605517770,10760,10760,10760,10760,0
20250314,192800,605517770,10760,10760,10760,10760,0
20250314,192700,605517770,10760,10760,10760,10760,0
20250314,192600,605517770,10760,10760,10760,10760,0
20250314,192500,605517770,10760,10760,10760,10760,0
20250314,192400,605517770,10760,10760,10760,10760,0
20250314,192300,605517770,10760,10760,10760,10760,0
20250314,192200,605517770,10760,10760,10760,10760,0
20250314,192100,605517770,10760,10760,10760,10760,0
20250314,192000,605517770,10760,10760,10760,10760,0
20250314,191900,605517770,10760,10760,10760,10760,0
20250314,191800,605517770,10760,10760,10760,10760,0
20250314,191700,605517770,10760,10760,10760,10760,0
20250314,191600,605517770,10760,10760,10760,10760,0
20250314,191500,605517770,10760,10760,10760,10760,0
20250314,191400,605517770,10760,10760,10760,10760,0
20250314,191300,605517770,10760,10760,10760,10760,0
20250314,191200,605517770,10760,10760,10760,10760,0
20250314,191100,605517770,10760,10760,10760,10760,0
20250314,191000,605517770,10760,10760,10760,10760,0
20250314,190900,605517770,10760,10760,10760,10760,0
20250314,190800,605517770,10760,10760,10760,10760,0
20250314,190700,605517770,10760,10760,10760,10760,0
20250314,190600,605517770,10760,10760,10760,10760,0
20250314,190500,605517770,10760,10760,10760,10760,0
20250314,190400,605517770,10760,10760,10760,10760,0
20250314,190300,605517770,10760,10760,10760,10760,520
20250314,190200,605517770,10760,10760,10760,10760,0
20250314,190100,605517770,10760,10760,10760,10760,0
20250314,190000,605517770,10760,10760,10760,10760,0
20250314,185900,605517770,10760,10760,10760,10760,0
20250314,185800,605517770,10760,10760,10760,10760,0
20250314,185700,605517770,10760,10760,10760,10760,0
20250314,185600,605517770,10760,10760,10760,10760,0
20250314,185500,605517770,10760,10760,10760,10760,0
20250314,185400,605517770,10760,10760,10760,10760,0
20250314,185300,605517770,10760,10760,10760,10760,0
20250314,185200,605517770,10760,10760,10760,10760,0
20250314,185100,605517770,10760,10760,10760,10760,0
20250314,185000,605517770,10760,10760,10760,10760,0
20250314,184900,605517770,10760,10760,10760,10760,0
20250314,184800,605517770,10760,10760,10760,10760,0
20250314,184700,605517770,10760,10760,10760,10760,0
20250314,184600,605517770,10760,10760,10760,10760,0
20250314,184500,605517770,10760,10760,10760,10760,0
20250314,184400,605517770,10760,10760,10760,10760,0
20250314,184300,605517770,10760,10760,10760,10760,0
20250314,184200,605517770,10760,10760,10760,10760,0
20250314,184100,605517770,10760,10760,10760,10760,0
20250314,184000,605517770,10760,10760,10760,10760,0
20250314,183900,605517770,10760,10760,10760,10760,0
20250314,183800,605517770,10760,10760,10760,10760,0
20250314,183700,605517770,10760,10760,10760,10760,0
20250314,183600,605517770,10760,10760,10760,10760,0
20250314,183500,605517770,10760,10760,10760,10760,0
20250314,183400,605517770,10760,10760,10760,10760,0
20250314,183300,605517770,10760,10760,10760,10760,520
20250314,183200,605517770,10760,10760,10760,10760,0
20250314,183100,605517770,10760,10760,10760,10760,0
20250314,183000,605517770,10760,10760,10760,10760,0
20250314,182900,605517770,10760,10760,10760,10760,0
20250314,182800,605517770,10760,10760,10760,10760,0
20250314,182700,605517770,10760,10760,10760,10760,0
20250314,182600,605517770,10760,10760,10760,10760,0
20250314,182500,605517770,10760,10760,10760,10760,0
20250314,182400,605517770,10760,10760,10760,10760,0
20250314,182300,605517770,10760,10760,10760,10760,0
20250314,182200,605517770,10760,10760,10760,10760,0
20250314,182100,605517770,10760,10760,10760,10760,0
20250314,182000,605517770,10760,10760,10760,10760,0
20250314,181900,605517770,10760,10760,10760,10760,0
20250314,181800,605517770,10760,10760,10760,10760,0
20250314,181700,605517770,10760,10760,10760,10760,0
20250314,181600,605517770,10760,10760,10760,10760,0
20250314,181500,605517770,10760,10760,10760,10760,0
20250314,181400,605517770,10760,10760,10760,10760,0
20250314,181300,605517770,10760,10760,10760,10760,0
20250314,181200,605517770,10760,10760,10760,10760,0
20250314,181100,605517770,10760,10760,10760,10760,0
20250314,181000,605517770,10760,10760,10760,10760,0
20250314,180900,605517770,10760,10760,10760,10760,0
20250314,180800,605517770,10760,10760,10760,10760,0
20250314,180700,605517770,10760,10760,10760,10760,0
20250314,180600,605517770,10760,10760,10760,10760,0
20250314,180500,605517770,10760,10760,10760,10760,0
20250314,180400,605517770,10760,10760,10760,10760,0
20250314,180300,605517770,10760,10760,10760,10760,520
20250314,180200,605517770,10760,10760,10760,10760,0
20250314,180100,605517770,10760,10760,10760,10760,0
20250314,180000,605517770,10760,10760,10760,10760,0
20250314,175900,605517770,10760,10760,10760,10760,0
20250314,175800,605517770,10760,10760,10760,10760,0
20250314,175700,605517770,10760,10760,10760,10760,0
20250314,175600,605517770,10760,10760,10760,10760,0
20250314,175500,605517770,10760,10760,10760,10760,0
20250314,175400,605517770,10760,10760,10760,10760,0
20250314,175300,605517770,10760,10760,10760,10760,0
20250314,175200,605517770,10760,10760,10760,10760,0
20250314,175100,605517770,10760,10760,10760,10760,0
20250314,175000,605517770,10760,10760,10760,10760,0
20250314,174900,605517770,10760,10760,10760,10760,0
20250314,174800,605517770,10760,10760,10760,10760,0
20250314,174700,605517770,10760,10760,10760,10760,0
20250314,174600,605517770,10760,10760,10760,10760,0
20250314,174500,605517770,10760,10760,10760,10760,0
20250314,174400,605517770,10760,10760,10760,10760,0
20250314,174300,605517770,10760,10760,10760,10760,0
20250314,174200,605517770,10760,10760,10760,10760,0
20250314,174100,605517770,10760,10760,10760,10760,0
20250314,174000,605517770,10760,10760,10760,10760,0
20250314,173900,605517770,10760,10760,10760,10760,0
20250314,173800,605517770,10760,10760,10760,10760,0
20250314,173700,605517770,10760,10760,10760,10760,0
20250314,173600,605517770,10760,10760,10760,10760,0
20250314,173500,605517770,10760,10760,10760,10760,0
20250314,173400,605517770,10760,10760,10760,10760,0
20250314,173300,605517770,10760,10760,10760,10760,520
20250314,173200,605517770,10760,10760,10760,10760,0
20250314,173100,605517770,10760,10760,10760,10760,0
20250314,173000,605517770,10760,10760,10760,10760,0
20250314,172900,605517770,10760,10760,10760,10760,0
20250314,172800,605517770,10760,10760,10760,10760,0
20250314,172700,605517770,10760,10760,10760,10760,0
20250314,172600,605517770,10760,10760,10760,10760,0
20250314,172500,605517770,10760,10760,10760,10760,0
20250314,172400,605517770,10760,10760,10760,10760,0
20250314,172300,605517770,10760,10760,10760,10760,0
20250314,172200,605517770,10760,10760,10760,10760,0
20250314,172100,605517770,10760,10760,10760,10760,0
20250314,172000,605517770,10760,10760,10760,10760,0
20250314,171900,605517770,10760,10760,10760,10760,0
20250314,171800,605517770,10760,10760,10760,10760,0
20250314,171700,605517770,10760,10760,10760,10760,0
20250314,171600,605517770,10760,10760,10760,10760,0
20250314,171500,605517770,10760,10760,10760,10760,0
20250314,171400,605517770,10760,10760,10760,10760,0
20250314,171300,605517770,10760,10760,10760,10760,0
20250314,171200,605517770,10760,10760,10760,10760,0
20250314,171100,605517770,10760,10760,10760,10760,0
20250314,171000,605517770,10760,10760,10760,10760,0
20250314,170900,605517770,10760,10760,10760,10760,0
20250314,170800,605517770,10760,10760,10760,10760,0
20250314,170700,605517770,10760,10760,10760,10760,0
20250314,170600,605517770,10760,10760,10760,10760,0
20250314,170500,605517770,10760,10760,10760,10760,0
20250314,170400,605517770,10760,10760,10760,10760,0
20250314,170300,605517770,10760,10760,10760,10760,520
20250314,170200,605517770,10760,10760,10760,10760,0
20250314,170100,605517770,10760,10760,10760,10760,0
20250314,170000,605517770,10760,10760,10760,10760,0
20250314,165900,605517770,10760,10760,10760,10760,0
20250314,165800,605517770,10760,10760,10760,10760,0
20250314,165700,605517770,10760,10760,10760,10760,0
20250314,165600,605517770,10760,10760,10760,10760,0
20250314,165500,605517770,10760,10760,10760,10760,0
20250314,165400,605517770,10760,10760,10760,10760,0
20250314,165300,605517770,10760,10760,10760,10760,0
20250314,165200,605517770,10760,10760,10760,10760,0
20250314,165100,605517770,10760,10760,10760,10760,0
20250314,165000,605517770,10760,10760,10760,10760,0
20250314,164900,605517770,10760,10760,10760,10760,0
20250314,164800,605517770,10760,10760,10760,10760,0
20250314,164700,605517770,10760,10760,10760,10760,0
20250314,164600,605517770,10760,10760,10760,10760,0
20250314,164500,605517770,10760,10760,10760,10760,0
20250314,164400,605517770,10760,10760,10760,10760,0
20250314,164300,605517770,10760,10760,10760,10760,0
20250314,164200,605517770,10760,10760,10760,10760,0
20250314,164100,605517770,10760,10760,10760,10760,0
20250314,164000,605517770,10760,10760,10760,10760,0
20250314,163900,605517770,10760,10760,10760,10760,0
20250314,163800,605517770,10760,10760,10760,10760,0
20250314,163700,605517770,10760,10760,10760,10760,0
20250314,163600,605517770,10760,10760,10760,10760,0
20250314,163500,605517770,10760,10760,10760,10760,0
20250314,163400,605517770,10760,10760,10760,10760,0
20250314,163300,605517770,10760,10760,10760,10760,520
20250314,163200,605517770,10760,10760,10760,10760,0
20250314,163100,605517770,10760,10760,10760,10760,0
20250314,163000,605517770,10760,10760,10760,10760,0
20250314,162900,605517770,10760,10760,10760,10760,0
20250314,162800,605517770,10760,10760,10760,10760,0
20250314,162700,605517770,10760,10760,10760,10760,0
20250314,162600,605517770,10760,10760,10760,10760,0
20250314,162500,605517770,10760,10760,10760,10760,0
20250314,162400,605517770,10760,10760,10760,10760,0
20250314,162300,605517770,10760,10760,10760,10760,0
20250314,162200,605517770,10760,10760,10760,10760,0
20250314,162100,605517770,10760,10760,10760,10760,0
20250314,162000,605517770,10760,10760,10760,10760,0
20250314,161900,605517770,10760,10760,10760,10760,0
20250314,161800,605517770,10760,10760,10760,10760,0
20250314,161700,605517770,10760,10760,10760,10760,0
20250314,161600,605517770,10760,10760,10760,10760,0
20250314,161500,605517770,10760,10760,10760,10760,0
20250314,161400,605517770,10760,10760,10760,10760,0
20250314,161300,605517770,10760,10760,10760,10760,0
20250314,161200,605517770,10760,10760,10760,10760,0
20250314,161100,605517770,10760,10760,10760,10760,0
20250314,161000,605517770,10760,10760,10760,10760,0
20250314,160900,605517770,10760,10760,10760,10760,0
20250314,160800,605517770,10760,10760,10760,10760,0
20250314,160700,605517770,10760,10760,10760,10760,0
20250314,160600,605517770,10760,10760,10760,10760,0
20250314,160500,605517770,10760,10760,10760,10760,0
20250314,160400,605517770,10760,10760,10760,10760,0
20250314,160300,605517770,10760,10760,10760,10760,520
20250314,160200,605517770,10760,10760,10760,10760,0
20250314,160100,605517770,10760,10760,10760,10760,0
20250314,160000,605517770,10760,10760,10760,10760,0
20250314,155900,605517770,10760,10760,10760,10760,0
20250314,155800,605517770,10760,10760,10760,10760,0
20250314,155700,605517770,10760,10760,10760,10760,0
20250314,155600,605517770,10760,10760,10760,10760,0
20250314,155500,605517770,10760,10760,10760,10760,0
20250314,155400,605517770,10760,10760,10760,10760,0
20250314,155300,605517770,10760,10760,10760,10760,0
20250314,155200,605517770,10760,10760,10760,10760,0
20250314,155100,605517770,10760,10760,10760,10760,0
20250314,155000,605517770,10760,10760,10760,10760,0
20250314,154900,605517770,10760,10760,10760,10760,0
20250314,154800,605517770,10760,10760,10760,10760,0
20250314,154700,605517770,10760,10760,10760,10760,0
20250314,154600,605517770,10760,10760,10760,10760,0
20250314,154500,605517770,10760,10760,10760,10760,0
20250314,154400,605517770,10760,10760,10760,10760,0
20250314,154300,605517770,10760,10760,10760,10760,0
20250314,154200,605517770,10760,10760,10760,10760,0
20250314,154100,605517770,10760,10760,10760,10760,0
20250314,154000,605517770,10760,10760,10760,10760,0
20250314,153900,605517770,10760,10760,10760,10760,0
20250314,153800,605517770,10760,10760,10760,10760,0
20250314,153700,605517770,10760,10760,10760,10760,0
20250314,153600,605517770,10760,10760,10760,10760,0
20250314,153500,605517770,10760,10760,10760,10760,0
20250314,153400,605517770,10760,10760,10760,10760,0
20250314,153300,605517770,10760,10760,10760,10760,520
20250314,153200,605517770,10760,10760,10760,10760,0
20250314,153100,605517770,10760,10760,10760,10760,0
20250314,153000,605517770,10760,10760,10760,10760,520
20250314,152900,599922570,10730,10730,10730,10730,0
20250314,152800,599922570,10730,10730,10730,10730,0
20250314,152700,599922570,10730,10730,10730,10730,0
20250314,152600,599922570,10730,10730,10730,10730,0
20250314,152500,599922570,10730,10730,10730,10730,0
20250314,152400,599922570,10730,10730,10730,10730,0
20250314,152300,599922570,10730,10730,10730,10730,0
20250314,152200,599922570,10730,10730,10730,10730,0
20250314,152100,599922570,10730,10730,10730,10730,0
20250314,152000,599922570,10730,10730,10730,10730,0
20250314,151900,599922570,10730,10730,10770,10730,1031
20250314,151800,588827380,10740,10740,10740,10740,0
20250314,151700,588827380,10740,10740,10740,10740,0
20250314,151600,588827380,10740,10740,10740,10740,57
20250314,151500,588215200,10740,10750,10750,10740,1131
20250314,151400,576058730,10760,10760,10760,10760,27
20250314,151300,575768210,10750,10750,10750,10750,78
20250314,151200,574929710,10740,10750,10750,10740,464
20250314,151100,569946240,10750,10750,10750,10750,111
20250314,151000,568752990,10750,10750,10750,10750,2
20250314,150900,568731490,10750,10750,10750,10750,3
20250314,150800,568699240,10760,10750,10760,10740,544
20250314,150700,562852760,10740,10750,10750,10740,133
20250314,150600,561423460,10750,10750,10750,10750,142
20250314,150500,559896960,10760,10760,10760,10760,0
20250314,150400,559896960,10760,10750,10760,10750,11
20250314,150300,559778680,10750,10750,10750,10750,2
20250314,150200,559757180,10740,10740,10740,10740,0
20250314,150100,559757180,10740,10740,10740,10740,0
20250314,150000,559757180,10740,10740,10740,10740,0
20250314,145900,559757180,10740,10760,10770,10740,305
20250314,145800,556479870,10760,10760,10760,10760,45
20250314,145700,555995670,10760,10740,10760,10740,688
20250314,145600,548602570,10730,10750,10750,10730,484
20250314,145500,543408670,10750,10735,10750,10735,102
20250314,145400,542313185,10730,10730,10730,10730,149
20250314,145300,540714415,10740,10740,10740,10740,0
20250314,145200,540714415,10740,10740,10740,10740,250
20250314,145100,538029415,10740,10740,10740,10730,370
20250314,145000,534057885,10740,10740,10750,10740,97
20250314,144900,533015975,10750,10750,10750,10750,4
20250314,144800,532972975,10740,10740,10740,10740,17
20250314,144700,532790395,10740,10740,10740,10740,23
20250314,144600,532543375,10730,10730,10730,10730,1
20250314,144500,532532645,10730,10730,10730,10730,0
20250314,144400,532532645,10730,10730,10730,10730,91
20250314,144300,531556215,10730,10730,10730,10730,0
20250314,144200,531556215,10730,10730,10730,10730,42
20250314,144100,531105555,10730,10730,10730,10730,100
20250314,144000,530032555,10730,10730,10730,10730,1
20250314,143900,530021825,10730,10730,10730,10730,1
20250314,143800,530011095,10760,10760,10760,10760,0
20250314,143700,530011095,10760,10760,10760,10760,0
20250314,143600,530011095,10760,10750,10760,10750,11
20250314,143500,529892795,10740,10730,10740,10730,43
20250314,143400,529430985,10730,10730,10730,10730,1
20250314,143300,529420255,10750,10750,10750,10750,94
20250314,143200,528409755,10750,10730,10750,10730,179
20250314,143100,526487685,10740,10730,10740,10730,6
20250314,143000,526423255,10730,10730,10730,10730,42
20250314,142900,525972595,10740,10740,10740,10740,49
20250314,142800,525446335,10740,10740,10740,10740,111
20250314,142700,524254195,10740,10740,10740,10740,40
20250314,142600,523824595,10740,10740,10740,10740,1
20250314,142500,523813855,10750,10740,10750,10740,6
20250314,142400,523749380,10740,10740,10740,10740,7
20250314,142300,523674200,10740,10750,10750,10740,290
20250314,142200,520559140,10750,10750,10750,10750,40
20250314,142100,520129140,10750,10750,10750,10750,1
20250314,142000,520118390,10750,10750,10750,10750,52
20250314,141900,519559390,10750,10750,10750,10750,1
20250314,141800,519548640,10750,10750,10750,10750,1
20250314,141700,519537890,10750,10750,10750,10750,40
20250314,141600,519107890,10750,10750,10750,10750,1
20250314,141500,519097140,10750,10750,10750,10750,42
20250314,141400,518645640,10750,10750,10750,10750,1
20250314,141300,518634890,10750,10750,10750,10750,21
20250314,141200,518409140,10760,10760,10760,10760,27
20250314,141100,518118620,10760,10760,10760,10760,2
20250314,141000,518097100,10760,10760,10760,10760,42
20250314,140900,517645180,10760,10760,10760,10760,0
20250314,140800,517645180,10760,10760,10760,10760,5
20250314,140700,517591380,10760,10760,10760,10760,51
20250314,140600,517042620,10760,10760,10760,10760,80
20250314,140500,516181820,10770,10760,10770,10760,342
20250314,140400,512498900,10760,10760,10760,10760,59
20250314,140300,511864060,10760,10750,10760,10750,4
20250314,140200,511821030,10750,10750,10750,10740,80
20250314,140100,510961430,10740,10740,10740,10740,0
20250314,140000,510961430,10740,10740,10740,10740,43
20250314,135900,510499610,10760,10760,10760,10760,0
20250314,135800,510499610,10760,10760,10760,10760,0
20250314,135700,510499610,10760,10750,10760,10750,11
20250314,135600,510381270,10740,10740,10740,10740,1
20250314,135500,510370530,10750,10740,10750,10740,142
20250314,135400,508845030,10750,10750,10750,10750,6
20250314,135300,508780530,10740,10750,10750,10740,14
20250314,135200,508630050,10750,10750,10750,10750,24
20250314,135100,508372050,10770,10770,10770,10770,82
20250314,135000,507488910,10770,10750,10770,10750,493
20250314,134900,502180200,10750,10750,10750,10750,0
20250314,134800,502180200,10750,10750,10750,10750,1
20250314,134700,502169450,10750,10750,10750,10750,40
20250314,134600,501739450,10750,10750,10750,10750,1
20250314,134500,501728700,10760,10760,10760,10760,42
20250314,134400,501276780,10770,10760,10770,10760,3
20250314,134300,501244490,10750,10750,10750,10750,1
20250314,134200,501233740,10760,10770,10770,10760,310
20250314,134100,497895440,10760,10760,10760,10760,96
20250314,134000,496862480,10750,10750,10750,10750,43
20250314,133900,496400230,10740,10750,10750,10740,458
20250314,133800,491476740,10750,10750,10750,10750,40
20250314,133700,491046740,10740,10740,10740,10740,0
20250314,133600,491046740,10740,10740,10740,10740,1
20250314,133500,491036000,10740,10740,10740,10740,0
20250314,133400,491036000,10740,10740,10740,10740,1
20250314,133300,491025260,10730,10730,10730,10730,0
20250314,133200,491025260,10730,10730,10760,10730,266
20250314,133100,488163680,10750,10750,10750,10750,0
20250314,133000,488163680,10750,10750,10750,10750,42
20250314,132900,487712180,10730,10730,10730,10730,0
20250314,132800,487712180,10730,10730,10730,10730,1
20250314,132700,487701450,10750,10750,10750,10750,40
20250314,132600,487271450,10750,10750,10750,10750,500
20250314,132500,481896450,10750,10750,10750,10730,58
20250314,132400,481272980,10750,10740,10750,10740,354
20250314,132300,477470800,10750,10750,10750,10750,17
20250314,132200,477288050,10740,10740,10740,10740,40
20250314,132100,476858450,10740,10740,10740,10740,1
20250314,132000,476847710,10740,10740,10740,10740,42
20250314,131900,476396630,10740,10740,10740,10740,0
20250314,131800,476396630,10740,10740,10740,10740,1
20250314,131700,476385890,10750,10750,10750,10740,56
20250314,131600,475783900,10740,10740,10740,10740,0
20250314,131500,475783900,10740,10740,10740,10740,77
20250314,131400,474956920,10740,10750,10750,10740,2
20250314,131300,474935430,10750,10750,10750,10750,40
20250314,131200,474505430,10740,10740,10750,10740,279
20250314,131100,471506700,10740,10750,10750,10740,19
20250314,131000,471302460,10740,10730,10740,10730,50
20250314,130900,470765880,10730,10730,10730,10730,1
20250314,130800,470755150,10730,10730,10730,10730,6
20250314,130700,470690770,10720,10730,10730,10720,35
20250314,130600,470315230,10740,10740,10740,10740,0
20250314,130500,470315230,10740,10740,10740,10740,34
20250314,130400,469950070,10720,10720,10720,10720,1
20250314,130300,469939350,10740,10740,10740,10740,0
20250314,130200,469939350,10740,10720,10740,10720,41
20250314,130100,469499030,10720,10720,10720,10720,0
20250314,130000,469499030,10720,10720,10720,10720,1
20250314,125900,469488310,10730,10730,10730,10730,231
20250314,125800,467009680,10730,10730,10730,10730,105
20250314,125700,465883030,10730,10730,10730,10730,21
20250314,125600,465657700,10770,10730,10770,10730,46
20250314,125500,465162350,10770,10740,10770,10740,422
20250314,125400,460621360,10720,10720,10720,10720,1
20250314,125300,460610640,10720,10740,10740,10720,222
20250314,125200,458226380,10730,10730,10730,10730,70
20250314,125100,457475280,10730,10730,10730,10730,100
20250314,125000,456402280,10730,10720,10730,10720,425
20250314,124900,451845450,10720,10720,10720,10720,0
20250314,124800,451845450,10720,10720,10720,10720,0
20250314,124700,451845450,10720,10720,10720,10720,40
20250314,124600,451416650,10720,10720,10720,10720,2
20250314,124500,451395210,10730,10730,10730,10730,0
20250314,124400,451395210,10730,10730,10730,10730,0
20250314,124300,451395210,10730,10730,10730,10730,247
20250314,124200,448744900,10730,10730,10730,10730,40
20250314,124100,448315700,10730,10730,10730,10730,0
20250314,124000,448315700,10730,10730,10730,10730,41
20250314,123900,447875770,10730,10730,10740,10730,3
20250314,123800,447843570,10730,10730,10730,10730,0
20250314,123700,447843570,10730,10730,10730,10730,1
20250314,123600,447832840,10740,10740,10740,10740,1
20250314,123500,447822100,10750,10750,10750,10750,0
20250314,123400,447822100,10750,10740,10750,10740,141
20250314,123300,446306750,10710,10725,10725,10710,400
20250314,123200,442021865,10730,10730,10730,10730,1
20250314,123100,442011135,10710,10740,10740,10710,29
20250314,123000,441699705,10740,10740,10740,10740,41
20250314,122900,441259365,10740,10710,10740,10710,43
20250314,122800,440797575,10720,10720,10720,10720,0
20250314,122700,440797575,10720,10740,10740,10720,224
20250314,122600,438392535,10740,10720,10740,10720,1464
20250314,122500,422683375,10700,10720,10720,10700,8
20250314,122400,422597635,10720,10720,10720,10720,47
20250314,122300,422093795,10720,10720,10720,10720,33
20250314,122200,421740035,10720,10720,10720,10720,1
20250314,122100,421729315,10730,10730,10730,10730,41
20250314,122000,421289385,10720,10720,10720,10720,0
20250314,121900,421289385,10720,10710,10720,10710,131
20250314,121800,419885135,10700,10700,10700,10690,42
20250314,121700,419435755,10690,10690,10690,10690,10
20250314,121600,419328855,10690,10690,10690,10690,40
20250314,121500,418901255,10690,10690,10710,10690,239
20250314,121400,416343635,10720,10720,10720,10720,0
20250314,121300,416343635,10720,10720,10720,10720,204
20250314,121200,414156755,10750,10750,10750,10750,1611
20250314,121100,396838505,10770,10760,10770,10750,32
20250314,121000,396494445,10770,10770,10770,10770,50
20250314,120900,395955945,10770,10740,10770,10740,1379
20250314,120800,381121555,10740,10720,10750,10720,704
20250314,120700,373561225,10720,10720,10720,10720,163
20250314,120600,371813865,10720,10720,10720,10720,110
20250314,120500,370634665,10730,10730,10730,10730,0
20250314,120400,370634665,10730,10730,10730,10710,500
20250314,120300,365269685,10720,10720,10720,10720,10
20250314,120200,365162485,10720,10720,10720,10720,44
20250314,120100,364690805,10720,10720,10720,10720,135
20250314,120000,363243605,10710,10690,10710,10690,43
20250314,115900,362783115,10680,10680,10680,10680,1
20250314,115800,362772435,10710,10710,10710,10710,393
20250314,115700,358563405,10720,10710,10720,10710,189
20250314,115600,356537335,10710,10700,10710,10700,154
20250314,115500,354888405,10710,10700,10710,10700,201
20250314,115400,352735925,10710,10710,10710,10710,1
20250314,115300,352725215,10680,10690,10700,10680,859
20250314,115200,343537335,10660,10680,10690,10660,177
20250314,115100,341645525,10670,10670,10670,10670,0
20250314,115000,341645525,10670,10660,10670,10660,62
20250314,114900,340984405,10660,10660,10660,10660,12
20250314,114800,340856485,10660,10660,10660,10660,40
20250314,114700,340430085,10650,10650,10650,10650,0
20250314,114600,340430085,10650,10650,10650,10650,1
20250314,114500,340419435,10660,10660,10660,10660,42
20250314,114400,339971715,10670,10670,10670,10670,30
20250314,114300,339651615,10660,10660,10660,10660,1
20250314,114200,339640955,10680,10670,10680,10670,120
20250314,114100,338360505,10660,10660,10660,10660,41
20250314,114000,337923445,10650,10650,10650,10650,1
20250314,113900,337912795,10650,10650,10650,10650,1
20250314,113800,337902145,10650,10650,10650,10650,19
20250314,113700,337699795,10650,10660,10660,10650,201
20250314,113600,335557145,10660,10660,10660,10660,1
20250314,113500,335546485,10670,10665,10670,10660,153
20250314,113400,333914365,10670,10670,10670,10670,3
20250314,113300,333882355,10660,10660,10660,10660,40
20250314,113200,333455955,10660,10660,10660,10660,1
20250314,113100,333445295,10660,10660,10660,10660,0
20250314,113000,333445295,10660,10660,10660,10660,0
20250314,112900,333445295,10660,10670,10670,10660,227
20250314,112800,331023225,10660,10650,10660,10650,534
20250314,112700,325333345,10630,10630,10640,10630,541
20250314,112600,319582495,10650,10630,10650,10630,572
20250314,112500,313496315,10630,10630,10630,10630,62
20250314,112400,312837255,10640,10640,10640,10640,6
20250314,112300,312773415,10640,10640,10640,10640,42
20250314,112200,312326535,10640,10630,10640,10630,107
20250314,112100,311188125,10630,10630,10630,10630,35
20250314,112000,310816075,10640,10640,10640,10640,41
20250314,111900,310379835,10640,10640,10640,10640,0
20250314,111800,310379835,10640,10640,10640,10640,96
20250314,111700,309358395,10630,10630,10630,10630,0
20250314,111600,309358395,10630,10630,10630,10630,0
20250314,111500,309358395,10630,10630,10630,10630,1
20250314,111400,309347765,10640,10630,10640,10630,36
20250314,111300,308965035,10630,10630,10630,10630,40
20250314,111200,308539835,10640,10640,10640,10640,0
20250314,111100,308539835,10640,10640,10640,10640,44
20250314,111000,308071675,10640,10640,10640,10640,0
20250314,110900,308071675,10640,10640,10640,10640,44
20250314,110800,307603515,10640,10630,10640,10630,47
20250314,110700,307103445,10630,10630,10630,10630,0
20250314,110600,307103445,10630,10630,10630,10630,1
20250314,110500,307092815,10660,10660,10660,10660,2
20250314,110400,307071495,10650,10640,10650,10630,356
20250314,110300,303280665,10640,10640,10640,10640,340
20250314,110200,299663065,10640,10640,10640,10640,1
20250314,110100,299652425,10640,10620,10640,10620,41
20250314,110000,299216205,10620,10620,10620,10620,1
20250314,105900,299205585,10650,10630,10650,10630,93
20250314,105800,298215155,10610,10590,10640,10590,699
20250314,105700,290797085,10585,10585,10585,10585,1
20250314,105600,290786500,10590,10590,10590,10590,0
20250314,105500,290786500,10590,10590,10590,10590,40
20250314,105400,290362900,10580,10580,10580,10580,1
20250314,105300,290352320,10600,10600,10600,10600,34
20250314,105200,289991920,10600,10600,10600,10600,18
20250314,105100,289801120,10590,10580,10590,10580,7
20250314,105000,289727000,10580,10600,10600,10580,655
20250314,104900,282794420,10600,10610,10610,10600,135
20250314,104800,281363060,10610,10610,10610,10610,0
20250314,104700,281363060,10610,10610,10610,10610,0
20250314,104600,281363060,10610,10640,10640,10610,2
20250314,104500,281341810,10630,10630,10630,10630,2
20250314,104400,281320550,10630,10630,10630,10630,220
20250314,104300,278981950,10600,10590,10600,10590,43
20250314,104200,278526180,10600,10600,10600,10600,10
20250314,104100,278420180,10600,10600,10600,10600,0
20250314,104000,278420180,10600,10600,10600,10600,0
20250314,103900,278420180,10600,10620,10620,10600,100
20250314,103800,277360160,10620,10620,10620,10620,0
20250314,103700,277360160,10620,10620,10620,10620,0
20250314,103600,277360160,10620,10620,10620,10620,250
20250314,103500,274705160,10640,10640,10640,10640,1
20250314,103400,274694520,10620,10640,10640,10620,100
20250314,103300,273632500,10650,10650,10650,10650,0
20250314,103200,273632500,10650,10650,10650,10650,150
20250314,103100,272035000,10650,10650,10650,10650,0
20250314,103000,272035000,10650,10640,10650,10640,100
20250314,102900,270970500,10640,10640,10640,10640,0
20250314,102800,270970500,10640,10660,10660,10640,93
20250314,102700,269979140,10660,10660,10660,10660,3
20250314,102600,269947160,10680,10680,10680,10680,0
20250314,102500,269947160,10680,10680,10680,10680,0
20250314,102400,269947160,10680,10680,10680,10680,1
20250314,102300,269936480,10650,10640,10650,10640,339
20250314,102200,266326550,10640,10650,10650,10640,285
20250314,102100,263292000,10650,10650,10650,10650,265
20250314,102000,260469750,10640,10650,10650,10640,325
20250314,101900,257010750,10680,10680,10680,10680,2
20250314,101800,256989390,10670,10670,10670,10670,0
20250314,101700,256989390,10670,10670,10670,10670,30
20250314,101600,256669290,10670,10670,10670,10670,581
20250314,101500,250470020,10690,10690,10690,10680,2743
20250314,101400,221155040,10690,10690,10690,10690,110
20250314,101300,219979140,10690,10690,10690,10690,30
20250314,101200,219658440,10690,10680,10690,10680,399
20250314,101100,215395550,10680,10690,10690,10680,1271
20250314,101000,201820680,10690,10700,10700,10690,265
20250314,100900,198986830,10700,10700,10700,10700,240
20250314,100800,196418830,10700,10660,10700,10660,1112
20250314,100700,184526740,10680,10680,10680,10680,51
20250314,100600,183982060,10680,10640,10680,10630,1096
20250314,100500,172294420,10630,10610,10630,10610,248
20250314,100400,169661140,10580,10590,10590,10580,602
20250314,100300,163285970,10590,10600,10600,10590,664
20250314,100200,156247860,10610,10610,10610,10610,35
20250314,100100,155876510,10580,10580,10580,10580,232
20250314,100000,153421950,10570,10570,10570,10570,1
20250314,095900,153411380,10550,10580,10580,10550,1001
20250314,095800,142833160,10580,10600,10600,10580,317
20250314,095700,139473580,10600,10600,10600,10600,52
20250314,095600,138922380,10600,10600,10600,10600,7
20250314,095500,138848180,10600,10600,10600,10600,3
20250314,095400,138816380,10600,10600,10600,10600,0
20250314,095300,138816380,10600,10600,10600,10600,0
20250314,095200,138816380,10600,10600,10600,10600,0
20250314,095100,138816380,10600,10600,10600,10600,0
20250314,095000,138816380,10600,10620,10620,10600,106
20250314,094900,137690700,10620,10620,10620,10620,0
20250314,094800,137690700,10620,10620,10620,10620,230
20250314,094700,135248100,10620,10620,10620,10620,1
20250314,094600,135237480,10610,10610,10610,10610,17
20250314,094500,135057110,10610,10580,10610,10580,5
20250314,094400,135004120,10580,10580,10580,10580,20
20250314,094300,134792520,10580,10580,10580,10580,6
20250314,094200,134729040,10580,10580,10580,10580,250
20250314,094100,132084040,10590,10590,10590,10590,0
20250314,094000,132084040,10590,10590,10590,10590,265
20250314,093900,129277690,10590,10590,10590,10590,0
20250314,093800,129277690,10590,10590,10590,10590,10
20250314,093700,129171790,10590,10600,10600,10590,273
20250314,093600,126278010,10600,10630,10630,10600,966
20250314,093500,116027930,10630,10640,10640,10630,101
20250314,093400,114954100,10630,10630,10630,10630,0
20250314,093300,114954100,10630,10630,10630,10630,100
20250314,093200,113891100,10630,10630,10630,10630,0
20250314,093100,113891100,10630,10660,10680,10630,1318
20250314,093000,99838020,10660,10590,10660,10590,1145
20250314,092900,87657740,10590,10600,10600,10590,233
20250314,092800,85189500,10590,10590,10590,10590,0
20250314,092700,85189500,10590,10590,10590,10590,10
20250314,092600,85083600,10580,10630,10630,10580,804
20250314,092500,76558150,10640,10650,10650,10640,155
20250314,092400,74908900,10650,10620,10650,10620,349
20250314,092300,71197830,10630,10650,10650,10580,100
20250314,092200,70135060,10600,10550,10600,10550,3284
20250314,092100,35443920,10550,10540,10550,10540,701
20250314,092000,28050550,10540,10540,10540,10540,100
20250314,091900,26996550,10540,10510,10540,10460,1096
20250314,091800,15471190,10460,10495,10495,10460,529
20250314,091700,9926560,10495,10495,10495,10495,20
20250314,091600,9716660,10500,10490,10500,10490,389
20250314,091500,5632340,10490,10470,10490,10470,45
20250314,091400,5161070,10470,10460,10470,10460,388
20250314,091300,1101420,10460,10460,10460,10460,0
20250314,091200,1101420,10460,10460,10460,10460,0
20250314,091100,1101420,10460,10460,10460,10460,0
20250314,091000,1101420,10460,10460,10460,10460,0
20250314,090900,1101420,10460,10460,10460,10460,1
20250314,090800,1090960,10490,10490,10490,10490,0
20250314,090700,1090960,10490,10490,10490,10490,0
20250314,090600,1090960,10490,10490,10490,10490,0
20250314,090500,1090960,10490,10490,10490,10490,0
20250314,090400,1090960,10490,10490,10490,10490,0
20250314,090300,1090960,10490,10490,10490,10490,0
20250314,090200,1090960,10490,10490,10490,10490,0
20250314,090100,1090960,10490,10490,10490,10490,0
20250314,090000,1090960,10490,10490,10490,10490,104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 203300 605517770 10760 10760 10760 10760 520
3 20250314 203200 605517770 10760 10760 10760 10760 0
4 20250314 203100 605517770 10760 10760 10760 10760 0
5 20250314 203000 605517770 10760 10760 10760 10760 0
6 20250314 202900 605517770 10760 10760 10760 10760 0
7 20250314 202800 605517770 10760 10760 10760 10760 0
8 20250314 202700 605517770 10760 10760 10760 10760 0
9 20250314 202600 605517770 10760 10760 10760 10760 0
10 20250314 202500 605517770 10760 10760 10760 10760 0
11 20250314 202400 605517770 10760 10760 10760 10760 0
12 20250314 202300 605517770 10760 10760 10760 10760 0
13 20250314 202200 605517770 10760 10760 10760 10760 0
14 20250314 202100 605517770 10760 10760 10760 10760 0
15 20250314 202000 605517770 10760 10760 10760 10760 0
16 20250314 201900 605517770 10760 10760 10760 10760 0
17 20250314 201800 605517770 10760 10760 10760 10760 0
18 20250314 201700 605517770 10760 10760 10760 10760 0
19 20250314 201600 605517770 10760 10760 10760 10760 0
20 20250314 201500 605517770 10760 10760 10760 10760 0
21 20250314 201400 605517770 10760 10760 10760 10760 0
22 20250314 201300 605517770 10760 10760 10760 10760 0
23 20250314 201200 605517770 10760 10760 10760 10760 0
24 20250314 201100 605517770 10760 10760 10760 10760 0
25 20250314 201000 605517770 10760 10760 10760 10760 0
26 20250314 200900 605517770 10760 10760 10760 10760 0
27 20250314 200800 605517770 10760 10760 10760 10760 0
28 20250314 200700 605517770 10760 10760 10760 10760 0
29 20250314 200600 605517770 10760 10760 10760 10760 0
30 20250314 200500 605517770 10760 10760 10760 10760 0
31 20250314 200400 605517770 10760 10760 10760 10760 0
32 20250314 200300 605517770 10760 10760 10760 10760 520
33 20250314 200200 605517770 10760 10760 10760 10760 0
34 20250314 200100 605517770 10760 10760 10760 10760 0
35 20250314 200000 605517770 10760 10760 10760 10760 0
36 20250314 195900 605517770 10760 10760 10760 10760 0
37 20250314 195800 605517770 10760 10760 10760 10760 0
38 20250314 195700 605517770 10760 10760 10760 10760 0
39 20250314 195600 605517770 10760 10760 10760 10760 0
40 20250314 195500 605517770 10760 10760 10760 10760 0
41 20250314 195400 605517770 10760 10760 10760 10760 0
42 20250314 195300 605517770 10760 10760 10760 10760 0
43 20250314 195200 605517770 10760 10760 10760 10760 0
44 20250314 195100 605517770 10760 10760 10760 10760 0
45 20250314 195000 605517770 10760 10760 10760 10760 0
46 20250314 194900 605517770 10760 10760 10760 10760 0
47 20250314 194800 605517770 10760 10760 10760 10760 0
48 20250314 194700 605517770 10760 10760 10760 10760 0
49 20250314 194600 605517770 10760 10760 10760 10760 0
50 20250314 194500 605517770 10760 10760 10760 10760 0
51 20250314 194400 605517770 10760 10760 10760 10760 0
52 20250314 194300 605517770 10760 10760 10760 10760 0
53 20250314 194200 605517770 10760 10760 10760 10760 0
54 20250314 194100 605517770 10760 10760 10760 10760 0
55 20250314 194000 605517770 10760 10760 10760 10760 0
56 20250314 193900 605517770 10760 10760 10760 10760 0
57 20250314 193800 605517770 10760 10760 10760 10760 0
58 20250314 193700 605517770 10760 10760 10760 10760 0
59 20250314 193600 605517770 10760 10760 10760 10760 0
60 20250314 193500 605517770 10760 10760 10760 10760 0
61 20250314 193400 605517770 10760 10760 10760 10760 0
62 20250314 193300 605517770 10760 10760 10760 10760 520
63 20250314 193200 605517770 10760 10760 10760 10760 0
64 20250314 193100 605517770 10760 10760 10760 10760 0
65 20250314 193000 605517770 10760 10760 10760 10760 0
66 20250314 192900 605517770 10760 10760 10760 10760 0
67 20250314 192800 605517770 10760 10760 10760 10760 0
68 20250314 192700 605517770 10760 10760 10760 10760 0
69 20250314 192600 605517770 10760 10760 10760 10760 0
70 20250314 192500 605517770 10760 10760 10760 10760 0
71 20250314 192400 605517770 10760 10760 10760 10760 0
72 20250314 192300 605517770 10760 10760 10760 10760 0
73 20250314 192200 605517770 10760 10760 10760 10760 0
74 20250314 192100 605517770 10760 10760 10760 10760 0
75 20250314 192000 605517770 10760 10760 10760 10760 0
76 20250314 191900 605517770 10760 10760 10760 10760 0
77 20250314 191800 605517770 10760 10760 10760 10760 0
78 20250314 191700 605517770 10760 10760 10760 10760 0
79 20250314 191600 605517770 10760 10760 10760 10760 0
80 20250314 191500 605517770 10760 10760 10760 10760 0
81 20250314 191400 605517770 10760 10760 10760 10760 0
82 20250314 191300 605517770 10760 10760 10760 10760 0
83 20250314 191200 605517770 10760 10760 10760 10760 0
84 20250314 191100 605517770 10760 10760 10760 10760 0
85 20250314 191000 605517770 10760 10760 10760 10760 0
86 20250314 190900 605517770 10760 10760 10760 10760 0
87 20250314 190800 605517770 10760 10760 10760 10760 0
88 20250314 190700 605517770 10760 10760 10760 10760 0
89 20250314 190600 605517770 10760 10760 10760 10760 0
90 20250314 190500 605517770 10760 10760 10760 10760 0
91 20250314 190400 605517770 10760 10760 10760 10760 0
92 20250314 190300 605517770 10760 10760 10760 10760 520
93 20250314 190200 605517770 10760 10760 10760 10760 0
94 20250314 190100 605517770 10760 10760 10760 10760 0
95 20250314 190000 605517770 10760 10760 10760 10760 0
96 20250314 185900 605517770 10760 10760 10760 10760 0
97 20250314 185800 605517770 10760 10760 10760 10760 0
98 20250314 185700 605517770 10760 10760 10760 10760 0
99 20250314 185600 605517770 10760 10760 10760 10760 0
100 20250314 185500 605517770 10760 10760 10760 10760 0
101 20250314 185400 605517770 10760 10760 10760 10760 0
102 20250314 185300 605517770 10760 10760 10760 10760 0
103 20250314 185200 605517770 10760 10760 10760 10760 0
104 20250314 185100 605517770 10760 10760 10760 10760 0
105 20250314 185000 605517770 10760 10760 10760 10760 0
106 20250314 184900 605517770 10760 10760 10760 10760 0
107 20250314 184800 605517770 10760 10760 10760 10760 0
108 20250314 184700 605517770 10760 10760 10760 10760 0
109 20250314 184600 605517770 10760 10760 10760 10760 0
110 20250314 184500 605517770 10760 10760 10760 10760 0
111 20250314 184400 605517770 10760 10760 10760 10760 0
112 20250314 184300 605517770 10760 10760 10760 10760 0
113 20250314 184200 605517770 10760 10760 10760 10760 0
114 20250314 184100 605517770 10760 10760 10760 10760 0
115 20250314 184000 605517770 10760 10760 10760 10760 0
116 20250314 183900 605517770 10760 10760 10760 10760 0
117 20250314 183800 605517770 10760 10760 10760 10760 0
118 20250314 183700 605517770 10760 10760 10760 10760 0
119 20250314 183600 605517770 10760 10760 10760 10760 0
120 20250314 183500 605517770 10760 10760 10760 10760 0
121 20250314 183400 605517770 10760 10760 10760 10760 0
122 20250314 183300 605517770 10760 10760 10760 10760 520
123 20250314 183200 605517770 10760 10760 10760 10760 0
124 20250314 183100 605517770 10760 10760 10760 10760 0
125 20250314 183000 605517770 10760 10760 10760 10760 0
126 20250314 182900 605517770 10760 10760 10760 10760 0
127 20250314 182800 605517770 10760 10760 10760 10760 0
128 20250314 182700 605517770 10760 10760 10760 10760 0
129 20250314 182600 605517770 10760 10760 10760 10760 0
130 20250314 182500 605517770 10760 10760 10760 10760 0
131 20250314 182400 605517770 10760 10760 10760 10760 0
132 20250314 182300 605517770 10760 10760 10760 10760 0
133 20250314 182200 605517770 10760 10760 10760 10760 0
134 20250314 182100 605517770 10760 10760 10760 10760 0
135 20250314 182000 605517770 10760 10760 10760 10760 0
136 20250314 181900 605517770 10760 10760 10760 10760 0
137 20250314 181800 605517770 10760 10760 10760 10760 0
138 20250314 181700 605517770 10760 10760 10760 10760 0
139 20250314 181600 605517770 10760 10760 10760 10760 0
140 20250314 181500 605517770 10760 10760 10760 10760 0
141 20250314 181400 605517770 10760 10760 10760 10760 0
142 20250314 181300 605517770 10760 10760 10760 10760 0
143 20250314 181200 605517770 10760 10760 10760 10760 0
144 20250314 181100 605517770 10760 10760 10760 10760 0
145 20250314 181000 605517770 10760 10760 10760 10760 0
146 20250314 180900 605517770 10760 10760 10760 10760 0
147 20250314 180800 605517770 10760 10760 10760 10760 0
148 20250314 180700 605517770 10760 10760 10760 10760 0
149 20250314 180600 605517770 10760 10760 10760 10760 0
150 20250314 180500 605517770 10760 10760 10760 10760 0
151 20250314 180400 605517770 10760 10760 10760 10760 0
152 20250314 180300 605517770 10760 10760 10760 10760 520
153 20250314 180200 605517770 10760 10760 10760 10760 0
154 20250314 180100 605517770 10760 10760 10760 10760 0
155 20250314 180000 605517770 10760 10760 10760 10760 0
156 20250314 175900 605517770 10760 10760 10760 10760 0
157 20250314 175800 605517770 10760 10760 10760 10760 0
158 20250314 175700 605517770 10760 10760 10760 10760 0
159 20250314 175600 605517770 10760 10760 10760 10760 0
160 20250314 175500 605517770 10760 10760 10760 10760 0
161 20250314 175400 605517770 10760 10760 10760 10760 0
162 20250314 175300 605517770 10760 10760 10760 10760 0
163 20250314 175200 605517770 10760 10760 10760 10760 0
164 20250314 175100 605517770 10760 10760 10760 10760 0
165 20250314 175000 605517770 10760 10760 10760 10760 0
166 20250314 174900 605517770 10760 10760 10760 10760 0
167 20250314 174800 605517770 10760 10760 10760 10760 0
168 20250314 174700 605517770 10760 10760 10760 10760 0
169 20250314 174600 605517770 10760 10760 10760 10760 0
170 20250314 174500 605517770 10760 10760 10760 10760 0
171 20250314 174400 605517770 10760 10760 10760 10760 0
172 20250314 174300 605517770 10760 10760 10760 10760 0
173 20250314 174200 605517770 10760 10760 10760 10760 0
174 20250314 174100 605517770 10760 10760 10760 10760 0
175 20250314 174000 605517770 10760 10760 10760 10760 0
176 20250314 173900 605517770 10760 10760 10760 10760 0
177 20250314 173800 605517770 10760 10760 10760 10760 0
178 20250314 173700 605517770 10760 10760 10760 10760 0
179 20250314 173600 605517770 10760 10760 10760 10760 0
180 20250314 173500 605517770 10760 10760 10760 10760 0
181 20250314 173400 605517770 10760 10760 10760 10760 0
182 20250314 173300 605517770 10760 10760 10760 10760 520
183 20250314 173200 605517770 10760 10760 10760 10760 0
184 20250314 173100 605517770 10760 10760 10760 10760 0
185 20250314 173000 605517770 10760 10760 10760 10760 0
186 20250314 172900 605517770 10760 10760 10760 10760 0
187 20250314 172800 605517770 10760 10760 10760 10760 0
188 20250314 172700 605517770 10760 10760 10760 10760 0
189 20250314 172600 605517770 10760 10760 10760 10760 0
190 20250314 172500 605517770 10760 10760 10760 10760 0
191 20250314 172400 605517770 10760 10760 10760 10760 0
192 20250314 172300 605517770 10760 10760 10760 10760 0
193 20250314 172200 605517770 10760 10760 10760 10760 0
194 20250314 172100 605517770 10760 10760 10760 10760 0
195 20250314 172000 605517770 10760 10760 10760 10760 0
196 20250314 171900 605517770 10760 10760 10760 10760 0
197 20250314 171800 605517770 10760 10760 10760 10760 0
198 20250314 171700 605517770 10760 10760 10760 10760 0
199 20250314 171600 605517770 10760 10760 10760 10760 0
200 20250314 171500 605517770 10760 10760 10760 10760 0
201 20250314 171400 605517770 10760 10760 10760 10760 0
202 20250314 171300 605517770 10760 10760 10760 10760 0
203 20250314 171200 605517770 10760 10760 10760 10760 0
204 20250314 171100 605517770 10760 10760 10760 10760 0
205 20250314 171000 605517770 10760 10760 10760 10760 0
206 20250314 170900 605517770 10760 10760 10760 10760 0
207 20250314 170800 605517770 10760 10760 10760 10760 0
208 20250314 170700 605517770 10760 10760 10760 10760 0
209 20250314 170600 605517770 10760 10760 10760 10760 0
210 20250314 170500 605517770 10760 10760 10760 10760 0
211 20250314 170400 605517770 10760 10760 10760 10760 0
212 20250314 170300 605517770 10760 10760 10760 10760 520
213 20250314 170200 605517770 10760 10760 10760 10760 0
214 20250314 170100 605517770 10760 10760 10760 10760 0
215 20250314 170000 605517770 10760 10760 10760 10760 0
216 20250314 165900 605517770 10760 10760 10760 10760 0
217 20250314 165800 605517770 10760 10760 10760 10760 0
218 20250314 165700 605517770 10760 10760 10760 10760 0
219 20250314 165600 605517770 10760 10760 10760 10760 0
220 20250314 165500 605517770 10760 10760 10760 10760 0
221 20250314 165400 605517770 10760 10760 10760 10760 0
222 20250314 165300 605517770 10760 10760 10760 10760 0
223 20250314 165200 605517770 10760 10760 10760 10760 0
224 20250314 165100 605517770 10760 10760 10760 10760 0
225 20250314 165000 605517770 10760 10760 10760 10760 0
226 20250314 164900 605517770 10760 10760 10760 10760 0
227 20250314 164800 605517770 10760 10760 10760 10760 0
228 20250314 164700 605517770 10760 10760 10760 10760 0
229 20250314 164600 605517770 10760 10760 10760 10760 0
230 20250314 164500 605517770 10760 10760 10760 10760 0
231 20250314 164400 605517770 10760 10760 10760 10760 0
232 20250314 164300 605517770 10760 10760 10760 10760 0
233 20250314 164200 605517770 10760 10760 10760 10760 0
234 20250314 164100 605517770 10760 10760 10760 10760 0
235 20250314 164000 605517770 10760 10760 10760 10760 0
236 20250314 163900 605517770 10760 10760 10760 10760 0
237 20250314 163800 605517770 10760 10760 10760 10760 0
238 20250314 163700 605517770 10760 10760 10760 10760 0
239 20250314 163600 605517770 10760 10760 10760 10760 0
240 20250314 163500 605517770 10760 10760 10760 10760 0
241 20250314 163400 605517770 10760 10760 10760 10760 0
242 20250314 163300 605517770 10760 10760 10760 10760 520
243 20250314 163200 605517770 10760 10760 10760 10760 0
244 20250314 163100 605517770 10760 10760 10760 10760 0
245 20250314 163000 605517770 10760 10760 10760 10760 0
246 20250314 162900 605517770 10760 10760 10760 10760 0
247 20250314 162800 605517770 10760 10760 10760 10760 0
248 20250314 162700 605517770 10760 10760 10760 10760 0
249 20250314 162600 605517770 10760 10760 10760 10760 0
250 20250314 162500 605517770 10760 10760 10760 10760 0
251 20250314 162400 605517770 10760 10760 10760 10760 0
252 20250314 162300 605517770 10760 10760 10760 10760 0
253 20250314 162200 605517770 10760 10760 10760 10760 0
254 20250314 162100 605517770 10760 10760 10760 10760 0
255 20250314 162000 605517770 10760 10760 10760 10760 0
256 20250314 161900 605517770 10760 10760 10760 10760 0
257 20250314 161800 605517770 10760 10760 10760 10760 0
258 20250314 161700 605517770 10760 10760 10760 10760 0
259 20250314 161600 605517770 10760 10760 10760 10760 0
260 20250314 161500 605517770 10760 10760 10760 10760 0
261 20250314 161400 605517770 10760 10760 10760 10760 0
262 20250314 161300 605517770 10760 10760 10760 10760 0
263 20250314 161200 605517770 10760 10760 10760 10760 0
264 20250314 161100 605517770 10760 10760 10760 10760 0
265 20250314 161000 605517770 10760 10760 10760 10760 0
266 20250314 160900 605517770 10760 10760 10760 10760 0
267 20250314 160800 605517770 10760 10760 10760 10760 0
268 20250314 160700 605517770 10760 10760 10760 10760 0
269 20250314 160600 605517770 10760 10760 10760 10760 0
270 20250314 160500 605517770 10760 10760 10760 10760 0
271 20250314 160400 605517770 10760 10760 10760 10760 0
272 20250314 160300 605517770 10760 10760 10760 10760 520
273 20250314 160200 605517770 10760 10760 10760 10760 0
274 20250314 160100 605517770 10760 10760 10760 10760 0
275 20250314 160000 605517770 10760 10760 10760 10760 0
276 20250314 155900 605517770 10760 10760 10760 10760 0
277 20250314 155800 605517770 10760 10760 10760 10760 0
278 20250314 155700 605517770 10760 10760 10760 10760 0
279 20250314 155600 605517770 10760 10760 10760 10760 0
280 20250314 155500 605517770 10760 10760 10760 10760 0
281 20250314 155400 605517770 10760 10760 10760 10760 0
282 20250314 155300 605517770 10760 10760 10760 10760 0
283 20250314 155200 605517770 10760 10760 10760 10760 0
284 20250314 155100 605517770 10760 10760 10760 10760 0
285 20250314 155000 605517770 10760 10760 10760 10760 0
286 20250314 154900 605517770 10760 10760 10760 10760 0
287 20250314 154800 605517770 10760 10760 10760 10760 0
288 20250314 154700 605517770 10760 10760 10760 10760 0
289 20250314 154600 605517770 10760 10760 10760 10760 0
290 20250314 154500 605517770 10760 10760 10760 10760 0
291 20250314 154400 605517770 10760 10760 10760 10760 0
292 20250314 154300 605517770 10760 10760 10760 10760 0
293 20250314 154200 605517770 10760 10760 10760 10760 0
294 20250314 154100 605517770 10760 10760 10760 10760 0
295 20250314 154000 605517770 10760 10760 10760 10760 0
296 20250314 153900 605517770 10760 10760 10760 10760 0
297 20250314 153800 605517770 10760 10760 10760 10760 0
298 20250314 153700 605517770 10760 10760 10760 10760 0
299 20250314 153600 605517770 10760 10760 10760 10760 0
300 20250314 153500 605517770 10760 10760 10760 10760 0
301 20250314 153400 605517770 10760 10760 10760 10760 0
302 20250314 153300 605517770 10760 10760 10760 10760 520
303 20250314 153200 605517770 10760 10760 10760 10760 0
304 20250314 153100 605517770 10760 10760 10760 10760 0
305 20250314 153000 605517770 10760 10760 10760 10760 520
306 20250314 152900 599922570 10730 10730 10730 10730 0
307 20250314 152800 599922570 10730 10730 10730 10730 0
308 20250314 152700 599922570 10730 10730 10730 10730 0
309 20250314 152600 599922570 10730 10730 10730 10730 0
310 20250314 152500 599922570 10730 10730 10730 10730 0
311 20250314 152400 599922570 10730 10730 10730 10730 0
312 20250314 152300 599922570 10730 10730 10730 10730 0
313 20250314 152200 599922570 10730 10730 10730 10730 0
314 20250314 152100 599922570 10730 10730 10730 10730 0
315 20250314 152000 599922570 10730 10730 10730 10730 0
316 20250314 151900 599922570 10730 10730 10770 10730 1031
317 20250314 151800 588827380 10740 10740 10740 10740 0
318 20250314 151700 588827380 10740 10740 10740 10740 0
319 20250314 151600 588827380 10740 10740 10740 10740 57
320 20250314 151500 588215200 10740 10750 10750 10740 1131
321 20250314 151400 576058730 10760 10760 10760 10760 27
322 20250314 151300 575768210 10750 10750 10750 10750 78
323 20250314 151200 574929710 10740 10750 10750 10740 464
324 20250314 151100 569946240 10750 10750 10750 10750 111
325 20250314 151000 568752990 10750 10750 10750 10750 2
326 20250314 150900 568731490 10750 10750 10750 10750 3
327 20250314 150800 568699240 10760 10750 10760 10740 544
328 20250314 150700 562852760 10740 10750 10750 10740 133
329 20250314 150600 561423460 10750 10750 10750 10750 142
330 20250314 150500 559896960 10760 10760 10760 10760 0
331 20250314 150400 559896960 10760 10750 10760 10750 11
332 20250314 150300 559778680 10750 10750 10750 10750 2
333 20250314 150200 559757180 10740 10740 10740 10740 0
334 20250314 150100 559757180 10740 10740 10740 10740 0
335 20250314 150000 559757180 10740 10740 10740 10740 0
336 20250314 145900 559757180 10740 10760 10770 10740 305
337 20250314 145800 556479870 10760 10760 10760 10760 45
338 20250314 145700 555995670 10760 10740 10760 10740 688
339 20250314 145600 548602570 10730 10750 10750 10730 484
340 20250314 145500 543408670 10750 10735 10750 10735 102
341 20250314 145400 542313185 10730 10730 10730 10730 149
342 20250314 145300 540714415 10740 10740 10740 10740 0
343 20250314 145200 540714415 10740 10740 10740 10740 250
344 20250314 145100 538029415 10740 10740 10740 10730 370
345 20250314 145000 534057885 10740 10740 10750 10740 97
346 20250314 144900 533015975 10750 10750 10750 10750 4
347 20250314 144800 532972975 10740 10740 10740 10740 17
348 20250314 144700 532790395 10740 10740 10740 10740 23
349 20250314 144600 532543375 10730 10730 10730 10730 1
350 20250314 144500 532532645 10730 10730 10730 10730 0
351 20250314 144400 532532645 10730 10730 10730 10730 91
352 20250314 144300 531556215 10730 10730 10730 10730 0
353 20250314 144200 531556215 10730 10730 10730 10730 42
354 20250314 144100 531105555 10730 10730 10730 10730 100
355 20250314 144000 530032555 10730 10730 10730 10730 1
356 20250314 143900 530021825 10730 10730 10730 10730 1
357 20250314 143800 530011095 10760 10760 10760 10760 0
358 20250314 143700 530011095 10760 10760 10760 10760 0
359 20250314 143600 530011095 10760 10750 10760 10750 11
360 20250314 143500 529892795 10740 10730 10740 10730 43
361 20250314 143400 529430985 10730 10730 10730 10730 1
362 20250314 143300 529420255 10750 10750 10750 10750 94
363 20250314 143200 528409755 10750 10730 10750 10730 179
364 20250314 143100 526487685 10740 10730 10740 10730 6
365 20250314 143000 526423255 10730 10730 10730 10730 42
366 20250314 142900 525972595 10740 10740 10740 10740 49
367 20250314 142800 525446335 10740 10740 10740 10740 111
368 20250314 142700 524254195 10740 10740 10740 10740 40
369 20250314 142600 523824595 10740 10740 10740 10740 1
370 20250314 142500 523813855 10750 10740 10750 10740 6
371 20250314 142400 523749380 10740 10740 10740 10740 7
372 20250314 142300 523674200 10740 10750 10750 10740 290
373 20250314 142200 520559140 10750 10750 10750 10750 40
374 20250314 142100 520129140 10750 10750 10750 10750 1
375 20250314 142000 520118390 10750 10750 10750 10750 52
376 20250314 141900 519559390 10750 10750 10750 10750 1
377 20250314 141800 519548640 10750 10750 10750 10750 1
378 20250314 141700 519537890 10750 10750 10750 10750 40
379 20250314 141600 519107890 10750 10750 10750 10750 1
380 20250314 141500 519097140 10750 10750 10750 10750 42
381 20250314 141400 518645640 10750 10750 10750 10750 1
382 20250314 141300 518634890 10750 10750 10750 10750 21
383 20250314 141200 518409140 10760 10760 10760 10760 27
384 20250314 141100 518118620 10760 10760 10760 10760 2
385 20250314 141000 518097100 10760 10760 10760 10760 42
386 20250314 140900 517645180 10760 10760 10760 10760 0
387 20250314 140800 517645180 10760 10760 10760 10760 5
388 20250314 140700 517591380 10760 10760 10760 10760 51
389 20250314 140600 517042620 10760 10760 10760 10760 80
390 20250314 140500 516181820 10770 10760 10770 10760 342
391 20250314 140400 512498900 10760 10760 10760 10760 59
392 20250314 140300 511864060 10760 10750 10760 10750 4
393 20250314 140200 511821030 10750 10750 10750 10740 80
394 20250314 140100 510961430 10740 10740 10740 10740 0
395 20250314 140000 510961430 10740 10740 10740 10740 43
396 20250314 135900 510499610 10760 10760 10760 10760 0
397 20250314 135800 510499610 10760 10760 10760 10760 0
398 20250314 135700 510499610 10760 10750 10760 10750 11
399 20250314 135600 510381270 10740 10740 10740 10740 1
400 20250314 135500 510370530 10750 10740 10750 10740 142
401 20250314 135400 508845030 10750 10750 10750 10750 6
402 20250314 135300 508780530 10740 10750 10750 10740 14
403 20250314 135200 508630050 10750 10750 10750 10750 24
404 20250314 135100 508372050 10770 10770 10770 10770 82
405 20250314 135000 507488910 10770 10750 10770 10750 493
406 20250314 134900 502180200 10750 10750 10750 10750 0
407 20250314 134800 502180200 10750 10750 10750 10750 1
408 20250314 134700 502169450 10750 10750 10750 10750 40
409 20250314 134600 501739450 10750 10750 10750 10750 1
410 20250314 134500 501728700 10760 10760 10760 10760 42
411 20250314 134400 501276780 10770 10760 10770 10760 3
412 20250314 134300 501244490 10750 10750 10750 10750 1
413 20250314 134200 501233740 10760 10770 10770 10760 310
414 20250314 134100 497895440 10760 10760 10760 10760 96
415 20250314 134000 496862480 10750 10750 10750 10750 43
416 20250314 133900 496400230 10740 10750 10750 10740 458
417 20250314 133800 491476740 10750 10750 10750 10750 40
418 20250314 133700 491046740 10740 10740 10740 10740 0
419 20250314 133600 491046740 10740 10740 10740 10740 1
420 20250314 133500 491036000 10740 10740 10740 10740 0
421 20250314 133400 491036000 10740 10740 10740 10740 1
422 20250314 133300 491025260 10730 10730 10730 10730 0
423 20250314 133200 491025260 10730 10730 10760 10730 266
424 20250314 133100 488163680 10750 10750 10750 10750 0
425 20250314 133000 488163680 10750 10750 10750 10750 42
426 20250314 132900 487712180 10730 10730 10730 10730 0
427 20250314 132800 487712180 10730 10730 10730 10730 1
428 20250314 132700 487701450 10750 10750 10750 10750 40
429 20250314 132600 487271450 10750 10750 10750 10750 500
430 20250314 132500 481896450 10750 10750 10750 10730 58
431 20250314 132400 481272980 10750 10740 10750 10740 354
432 20250314 132300 477470800 10750 10750 10750 10750 17
433 20250314 132200 477288050 10740 10740 10740 10740 40
434 20250314 132100 476858450 10740 10740 10740 10740 1
435 20250314 132000 476847710 10740 10740 10740 10740 42
436 20250314 131900 476396630 10740 10740 10740 10740 0
437 20250314 131800 476396630 10740 10740 10740 10740 1
438 20250314 131700 476385890 10750 10750 10750 10740 56
439 20250314 131600 475783900 10740 10740 10740 10740 0
440 20250314 131500 475783900 10740 10740 10740 10740 77
441 20250314 131400 474956920 10740 10750 10750 10740 2
442 20250314 131300 474935430 10750 10750 10750 10750 40
443 20250314 131200 474505430 10740 10740 10750 10740 279
444 20250314 131100 471506700 10740 10750 10750 10740 19
445 20250314 131000 471302460 10740 10730 10740 10730 50
446 20250314 130900 470765880 10730 10730 10730 10730 1
447 20250314 130800 470755150 10730 10730 10730 10730 6
448 20250314 130700 470690770 10720 10730 10730 10720 35
449 20250314 130600 470315230 10740 10740 10740 10740 0
450 20250314 130500 470315230 10740 10740 10740 10740 34
451 20250314 130400 469950070 10720 10720 10720 10720 1
452 20250314 130300 469939350 10740 10740 10740 10740 0
453 20250314 130200 469939350 10740 10720 10740 10720 41
454 20250314 130100 469499030 10720 10720 10720 10720 0
455 20250314 130000 469499030 10720 10720 10720 10720 1
456 20250314 125900 469488310 10730 10730 10730 10730 231
457 20250314 125800 467009680 10730 10730 10730 10730 105
458 20250314 125700 465883030 10730 10730 10730 10730 21
459 20250314 125600 465657700 10770 10730 10770 10730 46
460 20250314 125500 465162350 10770 10740 10770 10740 422
461 20250314 125400 460621360 10720 10720 10720 10720 1
462 20250314 125300 460610640 10720 10740 10740 10720 222
463 20250314 125200 458226380 10730 10730 10730 10730 70
464 20250314 125100 457475280 10730 10730 10730 10730 100
465 20250314 125000 456402280 10730 10720 10730 10720 425
466 20250314 124900 451845450 10720 10720 10720 10720 0
467 20250314 124800 451845450 10720 10720 10720 10720 0
468 20250314 124700 451845450 10720 10720 10720 10720 40
469 20250314 124600 451416650 10720 10720 10720 10720 2
470 20250314 124500 451395210 10730 10730 10730 10730 0
471 20250314 124400 451395210 10730 10730 10730 10730 0
472 20250314 124300 451395210 10730 10730 10730 10730 247
473 20250314 124200 448744900 10730 10730 10730 10730 40
474 20250314 124100 448315700 10730 10730 10730 10730 0
475 20250314 124000 448315700 10730 10730 10730 10730 41
476 20250314 123900 447875770 10730 10730 10740 10730 3
477 20250314 123800 447843570 10730 10730 10730 10730 0
478 20250314 123700 447843570 10730 10730 10730 10730 1
479 20250314 123600 447832840 10740 10740 10740 10740 1
480 20250314 123500 447822100 10750 10750 10750 10750 0
481 20250314 123400 447822100 10750 10740 10750 10740 141
482 20250314 123300 446306750 10710 10725 10725 10710 400
483 20250314 123200 442021865 10730 10730 10730 10730 1
484 20250314 123100 442011135 10710 10740 10740 10710 29
485 20250314 123000 441699705 10740 10740 10740 10740 41
486 20250314 122900 441259365 10740 10710 10740 10710 43
487 20250314 122800 440797575 10720 10720 10720 10720 0
488 20250314 122700 440797575 10720 10740 10740 10720 224
489 20250314 122600 438392535 10740 10720 10740 10720 1464
490 20250314 122500 422683375 10700 10720 10720 10700 8
491 20250314 122400 422597635 10720 10720 10720 10720 47
492 20250314 122300 422093795 10720 10720 10720 10720 33
493 20250314 122200 421740035 10720 10720 10720 10720 1
494 20250314 122100 421729315 10730 10730 10730 10730 41
495 20250314 122000 421289385 10720 10720 10720 10720 0
496 20250314 121900 421289385 10720 10710 10720 10710 131
497 20250314 121800 419885135 10700 10700 10700 10690 42
498 20250314 121700 419435755 10690 10690 10690 10690 10
499 20250314 121600 419328855 10690 10690 10690 10690 40
500 20250314 121500 418901255 10690 10690 10710 10690 239
501 20250314 121400 416343635 10720 10720 10720 10720 0
502 20250314 121300 416343635 10720 10720 10720 10720 204
503 20250314 121200 414156755 10750 10750 10750 10750 1611
504 20250314 121100 396838505 10770 10760 10770 10750 32
505 20250314 121000 396494445 10770 10770 10770 10770 50
506 20250314 120900 395955945 10770 10740 10770 10740 1379
507 20250314 120800 381121555 10740 10720 10750 10720 704
508 20250314 120700 373561225 10720 10720 10720 10720 163
509 20250314 120600 371813865 10720 10720 10720 10720 110
510 20250314 120500 370634665 10730 10730 10730 10730 0
511 20250314 120400 370634665 10730 10730 10730 10710 500
512 20250314 120300 365269685 10720 10720 10720 10720 10
513 20250314 120200 365162485 10720 10720 10720 10720 44
514 20250314 120100 364690805 10720 10720 10720 10720 135
515 20250314 120000 363243605 10710 10690 10710 10690 43
516 20250314 115900 362783115 10680 10680 10680 10680 1
517 20250314 115800 362772435 10710 10710 10710 10710 393
518 20250314 115700 358563405 10720 10710 10720 10710 189
519 20250314 115600 356537335 10710 10700 10710 10700 154
520 20250314 115500 354888405 10710 10700 10710 10700 201
521 20250314 115400 352735925 10710 10710 10710 10710 1
522 20250314 115300 352725215 10680 10690 10700 10680 859
523 20250314 115200 343537335 10660 10680 10690 10660 177
524 20250314 115100 341645525 10670 10670 10670 10670 0
525 20250314 115000 341645525 10670 10660 10670 10660 62
526 20250314 114900 340984405 10660 10660 10660 10660 12
527 20250314 114800 340856485 10660 10660 10660 10660 40
528 20250314 114700 340430085 10650 10650 10650 10650 0
529 20250314 114600 340430085 10650 10650 10650 10650 1
530 20250314 114500 340419435 10660 10660 10660 10660 42
531 20250314 114400 339971715 10670 10670 10670 10670 30
532 20250314 114300 339651615 10660 10660 10660 10660 1
533 20250314 114200 339640955 10680 10670 10680 10670 120
534 20250314 114100 338360505 10660 10660 10660 10660 41
535 20250314 114000 337923445 10650 10650 10650 10650 1
536 20250314 113900 337912795 10650 10650 10650 10650 1
537 20250314 113800 337902145 10650 10650 10650 10650 19
538 20250314 113700 337699795 10650 10660 10660 10650 201
539 20250314 113600 335557145 10660 10660 10660 10660 1
540 20250314 113500 335546485 10670 10665 10670 10660 153
541 20250314 113400 333914365 10670 10670 10670 10670 3
542 20250314 113300 333882355 10660 10660 10660 10660 40
543 20250314 113200 333455955 10660 10660 10660 10660 1
544 20250314 113100 333445295 10660 10660 10660 10660 0
545 20250314 113000 333445295 10660 10660 10660 10660 0
546 20250314 112900 333445295 10660 10670 10670 10660 227
547 20250314 112800 331023225 10660 10650 10660 10650 534
548 20250314 112700 325333345 10630 10630 10640 10630 541
549 20250314 112600 319582495 10650 10630 10650 10630 572
550 20250314 112500 313496315 10630 10630 10630 10630 62
551 20250314 112400 312837255 10640 10640 10640 10640 6
552 20250314 112300 312773415 10640 10640 10640 10640 42
553 20250314 112200 312326535 10640 10630 10640 10630 107
554 20250314 112100 311188125 10630 10630 10630 10630 35
555 20250314 112000 310816075 10640 10640 10640 10640 41
556 20250314 111900 310379835 10640 10640 10640 10640 0
557 20250314 111800 310379835 10640 10640 10640 10640 96
558 20250314 111700 309358395 10630 10630 10630 10630 0
559 20250314 111600 309358395 10630 10630 10630 10630 0
560 20250314 111500 309358395 10630 10630 10630 10630 1
561 20250314 111400 309347765 10640 10630 10640 10630 36
562 20250314 111300 308965035 10630 10630 10630 10630 40
563 20250314 111200 308539835 10640 10640 10640 10640 0
564 20250314 111100 308539835 10640 10640 10640 10640 44
565 20250314 111000 308071675 10640 10640 10640 10640 0
566 20250314 110900 308071675 10640 10640 10640 10640 44
567 20250314 110800 307603515 10640 10630 10640 10630 47
568 20250314 110700 307103445 10630 10630 10630 10630 0
569 20250314 110600 307103445 10630 10630 10630 10630 1
570 20250314 110500 307092815 10660 10660 10660 10660 2
571 20250314 110400 307071495 10650 10640 10650 10630 356
572 20250314 110300 303280665 10640 10640 10640 10640 340
573 20250314 110200 299663065 10640 10640 10640 10640 1
574 20250314 110100 299652425 10640 10620 10640 10620 41
575 20250314 110000 299216205 10620 10620 10620 10620 1
576 20250314 105900 299205585 10650 10630 10650 10630 93
577 20250314 105800 298215155 10610 10590 10640 10590 699
578 20250314 105700 290797085 10585 10585 10585 10585 1
579 20250314 105600 290786500 10590 10590 10590 10590 0
580 20250314 105500 290786500 10590 10590 10590 10590 40
581 20250314 105400 290362900 10580 10580 10580 10580 1
582 20250314 105300 290352320 10600 10600 10600 10600 34
583 20250314 105200 289991920 10600 10600 10600 10600 18
584 20250314 105100 289801120 10590 10580 10590 10580 7
585 20250314 105000 289727000 10580 10600 10600 10580 655
586 20250314 104900 282794420 10600 10610 10610 10600 135
587 20250314 104800 281363060 10610 10610 10610 10610 0
588 20250314 104700 281363060 10610 10610 10610 10610 0
589 20250314 104600 281363060 10610 10640 10640 10610 2
590 20250314 104500 281341810 10630 10630 10630 10630 2
591 20250314 104400 281320550 10630 10630 10630 10630 220
592 20250314 104300 278981950 10600 10590 10600 10590 43
593 20250314 104200 278526180 10600 10600 10600 10600 10
594 20250314 104100 278420180 10600 10600 10600 10600 0
595 20250314 104000 278420180 10600 10600 10600 10600 0
596 20250314 103900 278420180 10600 10620 10620 10600 100
597 20250314 103800 277360160 10620 10620 10620 10620 0
598 20250314 103700 277360160 10620 10620 10620 10620 0
599 20250314 103600 277360160 10620 10620 10620 10620 250
600 20250314 103500 274705160 10640 10640 10640 10640 1
601 20250314 103400 274694520 10620 10640 10640 10620 100
602 20250314 103300 273632500 10650 10650 10650 10650 0
603 20250314 103200 273632500 10650 10650 10650 10650 150
604 20250314 103100 272035000 10650 10650 10650 10650 0
605 20250314 103000 272035000 10650 10640 10650 10640 100
606 20250314 102900 270970500 10640 10640 10640 10640 0
607 20250314 102800 270970500 10640 10660 10660 10640 93
608 20250314 102700 269979140 10660 10660 10660 10660 3
609 20250314 102600 269947160 10680 10680 10680 10680 0
610 20250314 102500 269947160 10680 10680 10680 10680 0
611 20250314 102400 269947160 10680 10680 10680 10680 1
612 20250314 102300 269936480 10650 10640 10650 10640 339
613 20250314 102200 266326550 10640 10650 10650 10640 285
614 20250314 102100 263292000 10650 10650 10650 10650 265
615 20250314 102000 260469750 10640 10650 10650 10640 325
616 20250314 101900 257010750 10680 10680 10680 10680 2
617 20250314 101800 256989390 10670 10670 10670 10670 0
618 20250314 101700 256989390 10670 10670 10670 10670 30
619 20250314 101600 256669290 10670 10670 10670 10670 581
620 20250314 101500 250470020 10690 10690 10690 10680 2743
621 20250314 101400 221155040 10690 10690 10690 10690 110
622 20250314 101300 219979140 10690 10690 10690 10690 30
623 20250314 101200 219658440 10690 10680 10690 10680 399
624 20250314 101100 215395550 10680 10690 10690 10680 1271
625 20250314 101000 201820680 10690 10700 10700 10690 265
626 20250314 100900 198986830 10700 10700 10700 10700 240
627 20250314 100800 196418830 10700 10660 10700 10660 1112
628 20250314 100700 184526740 10680 10680 10680 10680 51
629 20250314 100600 183982060 10680 10640 10680 10630 1096
630 20250314 100500 172294420 10630 10610 10630 10610 248
631 20250314 100400 169661140 10580 10590 10590 10580 602
632 20250314 100300 163285970 10590 10600 10600 10590 664
633 20250314 100200 156247860 10610 10610 10610 10610 35
634 20250314 100100 155876510 10580 10580 10580 10580 232
635 20250314 100000 153421950 10570 10570 10570 10570 1
636 20250314 095900 153411380 10550 10580 10580 10550 1001
637 20250314 095800 142833160 10580 10600 10600 10580 317
638 20250314 095700 139473580 10600 10600 10600 10600 52
639 20250314 095600 138922380 10600 10600 10600 10600 7
640 20250314 095500 138848180 10600 10600 10600 10600 3
641 20250314 095400 138816380 10600 10600 10600 10600 0
642 20250314 095300 138816380 10600 10600 10600 10600 0
643 20250314 095200 138816380 10600 10600 10600 10600 0
644 20250314 095100 138816380 10600 10600 10600 10600 0
645 20250314 095000 138816380 10600 10620 10620 10600 106
646 20250314 094900 137690700 10620 10620 10620 10620 0
647 20250314 094800 137690700 10620 10620 10620 10620 230
648 20250314 094700 135248100 10620 10620 10620 10620 1
649 20250314 094600 135237480 10610 10610 10610 10610 17
650 20250314 094500 135057110 10610 10580 10610 10580 5
651 20250314 094400 135004120 10580 10580 10580 10580 20
652 20250314 094300 134792520 10580 10580 10580 10580 6
653 20250314 094200 134729040 10580 10580 10580 10580 250
654 20250314 094100 132084040 10590 10590 10590 10590 0
655 20250314 094000 132084040 10590 10590 10590 10590 265
656 20250314 093900 129277690 10590 10590 10590 10590 0
657 20250314 093800 129277690 10590 10590 10590 10590 10
658 20250314 093700 129171790 10590 10600 10600 10590 273
659 20250314 093600 126278010 10600 10630 10630 10600 966
660 20250314 093500 116027930 10630 10640 10640 10630 101
661 20250314 093400 114954100 10630 10630 10630 10630 0
662 20250314 093300 114954100 10630 10630 10630 10630 100
663 20250314 093200 113891100 10630 10630 10630 10630 0
664 20250314 093100 113891100 10630 10660 10680 10630 1318
665 20250314 093000 99838020 10660 10590 10660 10590 1145
666 20250314 092900 87657740 10590 10600 10600 10590 233
667 20250314 092800 85189500 10590 10590 10590 10590 0
668 20250314 092700 85189500 10590 10590 10590 10590 10
669 20250314 092600 85083600 10580 10630 10630 10580 804
670 20250314 092500 76558150 10640 10650 10650 10640 155
671 20250314 092400 74908900 10650 10620 10650 10620 349
672 20250314 092300 71197830 10630 10650 10650 10580 100
673 20250314 092200 70135060 10600 10550 10600 10550 3284
674 20250314 092100 35443920 10550 10540 10550 10540 701
675 20250314 092000 28050550 10540 10540 10540 10540 100
676 20250314 091900 26996550 10540 10510 10540 10460 1096
677 20250314 091800 15471190 10460 10495 10495 10460 529
678 20250314 091700 9926560 10495 10495 10495 10495 20
679 20250314 091600 9716660 10500 10490 10500 10490 389
680 20250314 091500 5632340 10490 10470 10490 10470 45
681 20250314 091400 5161070 10470 10460 10470 10460 388
682 20250314 091300 1101420 10460 10460 10460 10460 0
683 20250314 091200 1101420 10460 10460 10460 10460 0
684 20250314 091100 1101420 10460 10460 10460 10460 0
685 20250314 091000 1101420 10460 10460 10460 10460 0
686 20250314 090900 1101420 10460 10460 10460 10460 1
687 20250314 090800 1090960 10490 10490 10490 10490 0
688 20250314 090700 1090960 10490 10490 10490 10490 0
689 20250314 090600 1090960 10490 10490 10490 10490 0
690 20250314 090500 1090960 10490 10490 10490 10490 0
691 20250314 090400 1090960 10490 10490 10490 10490 0
692 20250314 090300 1090960 10490 10490 10490 10490 0
693 20250314 090200 1090960 10490 10490 10490 10490 0
694 20250314 090100 1090960 10490 10490 10490 10490 0
695 20250314 090000 1090960 10490 10490 10490 10490 104