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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

618
032190/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191600,1000956935,11050,11050,11050,11050,872
20250311,191500,1000956935,11050,11050,11050,11050,0
20250311,191400,1000956935,11050,11050,11050,11050,0
20250311,191300,1000956935,11050,11050,11050,11050,0
20250311,191200,1000956935,11050,11050,11050,11050,0
20250311,191100,1000956935,11050,11050,11050,11050,0
20250311,191000,1000956935,11050,11050,11050,11050,0
20250311,190900,1000956935,11050,11050,11050,11050,0
20250311,190800,1000956935,11050,11050,11050,11050,0
20250311,190700,1000956935,11050,11050,11050,11050,0
20250311,190600,1000956935,11050,11050,11050,11050,0
20250311,190500,1000956935,11050,11050,11050,11050,0
20250311,190400,1000956935,11050,11050,11050,11050,0
20250311,190300,1000956935,11050,11050,11050,11050,0
20250311,190200,1000956935,11050,11050,11050,11050,0
20250311,190100,1000956935,11050,11050,11050,11050,0
20250311,190000,1000956935,11050,11050,11050,11050,0
20250311,185900,1000956935,11050,11050,11050,11050,0
20250311,185800,1000956935,11050,11050,11050,11050,0
20250311,185700,1000956935,11050,11050,11050,11050,0
20250311,185600,1000956935,11050,11050,11050,11050,0
20250311,185500,1000956935,11050,11050,11050,11050,0
20250311,185400,1000956935,11050,11050,11050,11050,0
20250311,185300,1000956935,11050,11050,11050,11050,0
20250311,185200,1000956935,11050,11050,11050,11050,0
20250311,185100,1000956935,11050,11050,11050,11050,0
20250311,185000,1000956935,11050,11050,11050,11050,0
20250311,184900,1000956935,11050,11050,11050,11050,0
20250311,184800,1000956935,11050,11050,11050,11050,0
20250311,184700,1000956935,11050,11050,11050,11050,0
20250311,184600,1000956935,11050,11050,11050,11050,872
20250311,184500,1000956935,11050,11050,11050,11050,0
20250311,184400,1000956935,11050,11050,11050,11050,0
20250311,184300,1000956935,11050,11050,11050,11050,0
20250311,184200,1000956935,11050,11050,11050,11050,0
20250311,184100,1000956935,11050,11050,11050,11050,0
20250311,184000,1000956935,11050,11050,11050,11050,0
20250311,183900,1000956935,11050,11050,11050,11050,0
20250311,183800,1000956935,11050,11050,11050,11050,0
20250311,183700,1000956935,11050,11050,11050,11050,0
20250311,183600,1000956935,11050,11050,11050,11050,0
20250311,183500,1000956935,11050,11050,11050,11050,0
20250311,183400,1000956935,11050,11050,11050,11050,0
20250311,183300,1000956935,11050,11050,11050,11050,0
20250311,183200,1000956935,11050,11050,11050,11050,0
20250311,183100,1000956935,11050,11050,11050,11050,0
20250311,183000,1000956935,11050,11050,11050,11050,0
20250311,182900,1000956935,11050,11050,11050,11050,0
20250311,182800,1000956935,11050,11050,11050,11050,0
20250311,182700,1000956935,11050,11050,11050,11050,0
20250311,182600,1000956935,11050,11050,11050,11050,0
20250311,182500,1000956935,11050,11050,11050,11050,0
20250311,182400,1000956935,11050,11050,11050,11050,0
20250311,182300,1000956935,11050,11050,11050,11050,0
20250311,182200,1000956935,11050,11050,11050,11050,0
20250311,182100,1000956935,11050,11050,11050,11050,0
20250311,182000,1000956935,11050,11050,11050,11050,0
20250311,181900,1000956935,11050,11050,11050,11050,0
20250311,181800,1000956935,11050,11050,11050,11050,0
20250311,181700,1000956935,11050,11050,11050,11050,0
20250311,181600,1000956935,11050,11050,11050,11050,872
20250311,181500,1000956935,11050,11050,11050,11050,0
20250311,181400,1000956935,11050,11050,11050,11050,0
20250311,181300,1000956935,11050,11050,11050,11050,0
20250311,181200,1000956935,11050,11050,11050,11050,0
20250311,181100,1000956935,11050,11050,11050,11050,0
20250311,181000,1000956935,11050,11050,11050,11050,0
20250311,180900,1000956935,11050,11050,11050,11050,0
20250311,180800,1000956935,11050,11050,11050,11050,0
20250311,180700,1000956935,11050,11050,11050,11050,0
20250311,180600,1000956935,11050,11050,11050,11050,0
20250311,180500,1000956935,11050,11050,11050,11050,0
20250311,180400,1000956935,11050,11050,11050,11050,0
20250311,180300,1000956935,11050,11050,11050,11050,0
20250311,180200,1000956935,11050,11050,11050,11050,0
20250311,180100,1000956935,11050,11050,11050,11050,0
20250311,180000,1000956935,11050,11050,11050,11050,0
20250311,175900,1000956935,11050,11050,11050,11050,0
20250311,175800,1000956935,11050,11050,11050,11050,0
20250311,175700,1000956935,11050,11050,11050,11050,0
20250311,175600,1000956935,11050,11050,11050,11050,0
20250311,175500,1000956935,11050,11050,11050,11050,0
20250311,175400,1000956935,11050,11050,11050,11050,0
20250311,175300,1000956935,11050,11050,11050,11050,0
20250311,175200,1000956935,11050,11050,11050,11050,0
20250311,175100,1000956935,11050,11050,11050,11050,0
20250311,175000,1000956935,11050,11050,11050,11050,0
20250311,174900,1000956935,11050,11050,11050,11050,0
20250311,174800,1000956935,11050,11050,11050,11050,0
20250311,174700,1000956935,11050,11050,11050,11050,0
20250311,174600,1000956935,11050,11050,11050,11050,872
20250311,174500,1000956935,11050,11050,11050,11050,0
20250311,174400,1000956935,11050,11050,11050,11050,0
20250311,174300,1000956935,11050,11050,11050,11050,0
20250311,174200,1000956935,11050,11050,11050,11050,0
20250311,174100,1000956935,11050,11050,11050,11050,0
20250311,174000,1000956935,11050,11050,11050,11050,0
20250311,173900,1000956935,11050,11050,11050,11050,0
20250311,173800,1000956935,11050,11050,11050,11050,0
20250311,173700,1000956935,11050,11050,11050,11050,0
20250311,173600,1000956935,11050,11050,11050,11050,0
20250311,173500,1000956935,11050,11050,11050,11050,0
20250311,173400,1000956935,11050,11050,11050,11050,0
20250311,173300,1000956935,11050,11050,11050,11050,0
20250311,173200,1000956935,11050,11050,11050,11050,0
20250311,173100,1000956935,11050,11050,11050,11050,0
20250311,173000,1000956935,11050,11050,11050,11050,0
20250311,172900,1000956935,11050,11050,11050,11050,0
20250311,172800,1000956935,11050,11050,11050,11050,0
20250311,172700,1000956935,11050,11050,11050,11050,0
20250311,172600,1000956935,11050,11050,11050,11050,0
20250311,172500,1000956935,11050,11050,11050,11050,0
20250311,172400,1000956935,11050,11050,11050,11050,0
20250311,172300,1000956935,11050,11050,11050,11050,0
20250311,172200,1000956935,11050,11050,11050,11050,0
20250311,172100,1000956935,11050,11050,11050,11050,0
20250311,172000,1000956935,11050,11050,11050,11050,0
20250311,171900,1000956935,11050,11050,11050,11050,0
20250311,171800,1000956935,11050,11050,11050,11050,0
20250311,171700,1000956935,11050,11050,11050,11050,0
20250311,171600,1000956935,11050,11050,11050,11050,872
20250311,171500,1000956935,11050,11050,11050,11050,0
20250311,171400,1000956935,11050,11050,11050,11050,0
20250311,171300,1000956935,11050,11050,11050,11050,0
20250311,171200,1000956935,11050,11050,11050,11050,0
20250311,171100,1000956935,11050,11050,11050,11050,0
20250311,171000,1000956935,11050,11050,11050,11050,0
20250311,170900,1000956935,11050,11050,11050,11050,0
20250311,170800,1000956935,11050,11050,11050,11050,0
20250311,170700,1000956935,11050,11050,11050,11050,0
20250311,170600,1000956935,11050,11050,11050,11050,0
20250311,170500,1000956935,11050,11050,11050,11050,0
20250311,170400,1000956935,11050,11050,11050,11050,0
20250311,170300,1000956935,11050,11050,11050,11050,0
20250311,170200,1000956935,11050,11050,11050,11050,0
20250311,170100,1000956935,11050,11050,11050,11050,0
20250311,170000,1000956935,11050,11050,11050,11050,0
20250311,165900,1000956935,11050,11050,11050,11050,0
20250311,165800,1000956935,11050,11050,11050,11050,0
20250311,165700,1000956935,11050,11050,11050,11050,0
20250311,165600,1000956935,11050,11050,11050,11050,0
20250311,165500,1000956935,11050,11050,11050,11050,0
20250311,165400,1000956935,11050,11050,11050,11050,0
20250311,165300,1000956935,11050,11050,11050,11050,0
20250311,165200,1000956935,11050,11050,11050,11050,0
20250311,165100,1000956935,11050,11050,11050,11050,0
20250311,165000,1000956935,11050,11050,11050,11050,0
20250311,164900,1000956935,11050,11050,11050,11050,0
20250311,164800,1000956935,11050,11050,11050,11050,0
20250311,164700,1000956935,11050,11050,11050,11050,0
20250311,164600,1000956935,11050,11050,11050,11050,872
20250311,164500,1000956935,11050,11050,11050,11050,0
20250311,164400,1000956935,11050,11050,11050,11050,0
20250311,164300,1000956935,11050,11050,11050,11050,0
20250311,164200,1000956935,11050,11050,11050,11050,0
20250311,164100,1000956935,11050,11050,11050,11050,0
20250311,164000,1000956935,11050,11050,11050,11050,0
20250311,163900,1000956935,11050,11050,11050,11050,0
20250311,163800,1000956935,11050,11050,11050,11050,0
20250311,163700,1000956935,11050,11050,11050,11050,0
20250311,163600,1000956935,11050,11050,11050,11050,0
20250311,163500,1000956935,11050,11050,11050,11050,0
20250311,163400,1000956935,11050,11050,11050,11050,0
20250311,163300,1000956935,11050,11050,11050,11050,0
20250311,163200,1000956935,11050,11050,11050,11050,0
20250311,163100,1000956935,11050,11050,11050,11050,0
20250311,163000,1000956935,11050,11050,11050,11050,0
20250311,162900,1000956935,11050,11050,11050,11050,0
20250311,162800,1000956935,11050,11050,11050,11050,0
20250311,162700,1000956935,11050,11050,11050,11050,0
20250311,162600,1000956935,11050,11050,11050,11050,0
20250311,162500,1000956935,11050,11050,11050,11050,0
20250311,162400,1000956935,11050,11050,11050,11050,0
20250311,162300,1000956935,11050,11050,11050,11050,0
20250311,162200,1000956935,11050,11050,11050,11050,0
20250311,162100,1000956935,11050,11050,11050,11050,0
20250311,162000,1000956935,11050,11050,11050,11050,0
20250311,161900,1000956935,11050,11050,11050,11050,0
20250311,161800,1000956935,11050,11050,11050,11050,0
20250311,161700,1000956935,11050,11050,11050,11050,0
20250311,161600,1000956935,11050,11050,11050,11050,872
20250311,161500,1000956935,11050,11050,11050,11050,0
20250311,161400,1000956935,11050,11050,11050,11050,0
20250311,161300,1000956935,11050,11050,11050,11050,0
20250311,161200,1000956935,11050,11050,11050,11050,0
20250311,161100,1000956935,11050,11050,11050,11050,0
20250311,161000,1000956935,11050,11050,11050,11050,0
20250311,160900,1000956935,11050,11050,11050,11050,0
20250311,160800,1000956935,11050,11050,11050,11050,0
20250311,160700,1000956935,11050,11050,11050,11050,0
20250311,160600,1000956935,11050,11050,11050,11050,0
20250311,160500,1000956935,11050,11050,11050,11050,0
20250311,160400,1000956935,11050,11050,11050,11050,0
20250311,160300,1000956935,11050,11050,11050,11050,0
20250311,160200,1000956935,11050,11050,11050,11050,0
20250311,160100,1000956935,11050,11050,11050,11050,0
20250311,160000,1000956935,11050,11050,11050,11050,0
20250311,155900,1000956935,11050,11050,11050,11050,0
20250311,155800,1000956935,11050,11050,11050,11050,0
20250311,155700,1000956935,11050,11050,11050,11050,0
20250311,155600,1000956935,11050,11050,11050,11050,0
20250311,155500,1000956935,11050,11050,11050,11050,0
20250311,155400,1000956935,11050,11050,11050,11050,0
20250311,155300,1000956935,11050,11050,11050,11050,0
20250311,155200,1000956935,11050,11050,11050,11050,0
20250311,155100,1000956935,11050,11050,11050,11050,0
20250311,155000,1000956935,11050,11050,11050,11050,0
20250311,154900,1000956935,11050,11050,11050,11050,0
20250311,154800,1000956935,11050,11050,11050,11050,0
20250311,154700,1000956935,11050,11050,11050,11050,0
20250311,154600,1000956935,11050,11050,11050,11050,872
20250311,154500,1000956935,11050,11050,11050,11050,0
20250311,154400,1000956935,11050,11050,11050,11050,0
20250311,154300,1000956935,11050,11050,11050,11050,0
20250311,154200,1000956935,11050,11050,11050,11050,0
20250311,154100,1000956935,11050,11050,11050,11050,0
20250311,154000,1000956935,11050,11050,11050,11050,0
20250311,153900,1000956935,11050,11050,11050,11050,0
20250311,153800,1000956935,11050,11050,11050,11050,0
20250311,153700,1000956935,11050,11050,11050,11050,0
20250311,153600,1000956935,11050,11050,11050,11050,0
20250311,153500,1000956935,11050,11050,11050,11050,0
20250311,153400,1000956935,11050,11050,11050,11050,0
20250311,153300,1000956935,11050,11050,11050,11050,0
20250311,153200,1000956935,11050,11050,11050,11050,0
20250311,153100,1000956935,11050,11050,11050,11050,0
20250311,153000,1000956935,11050,11050,11050,11050,872
20250311,152900,991321335,11030,11030,11030,11030,0
20250311,152800,991321335,11030,11030,11030,11030,0
20250311,152700,991321335,11030,11030,11030,11030,0
20250311,152600,991321335,11030,11030,11030,11030,0
20250311,152500,991321335,11030,11030,11030,11030,0
20250311,152400,991321335,11030,11030,11030,11030,0
20250311,152300,991321335,11030,11030,11030,11030,0
20250311,152200,991321335,11030,11030,11030,11030,0
20250311,152100,991321335,11030,11030,11030,11030,0
20250311,152000,991321335,11030,11030,11030,11030,0
20250311,151900,991321335,11030,11010,11030,11010,109
20250311,151800,990119085,11030,11030,11030,11030,8
20250311,151700,990030845,11030,11040,11040,11000,499
20250311,151600,984538475,11040,11040,11040,11040,8
20250311,151500,984450155,11040,11040,11040,11030,196
20250311,151400,982287545,11050,11040,11050,11040,51
20250311,151300,981724495,11050,11050,11050,11050,1
20250311,151200,981713445,11050,11050,11050,11050,0
20250311,151100,981713445,11050,11020,11050,11020,577
20250311,151000,975349085,11030,11030,11030,11030,26
20250311,150900,975062305,11030,11030,11030,11030,17
20250311,150800,974874795,11030,11010,11030,11010,121
20250311,150700,973541545,11010,11010,11010,11010,0
20250311,150600,973541545,11010,11010,11010,11010,0
20250311,150500,973541545,11010,11010,11010,11010,0
20250311,150400,973541545,11010,11010,11010,11010,0
20250311,150300,973541545,11010,11010,11010,11010,2256
20250311,150200,948702985,11010,11010,11010,11000,386
20250311,150100,944453145,11030,11030,11030,11030,0
20250311,150000,944453145,11030,11030,11030,11030,5
20250311,145900,944397995,11030,11030,11030,11020,196
20250311,145800,942236985,11030,11030,11030,11030,154
20250311,145700,940538365,11030,11030,11030,11030,0
20250311,145600,940538365,11030,11020,11030,11020,28
20250311,145500,940229795,11050,11050,11050,11050,1
20250311,145400,940218745,11010,11020,11020,11010,510
20250311,145300,934598645,11020,11030,11030,11020,54
20250311,145200,934003295,11050,11050,11050,11050,0
20250311,145100,934003295,11050,11050,11050,11050,1
20250311,145000,933992245,11030,11050,11050,11030,162
20250311,144900,932202325,11050,11040,11050,11040,394
20250311,144800,927852535,11050,11050,11050,11050,327
20250311,144700,924239185,11050,11040,11050,11040,168
20250311,144600,922384055,11050,11050,11050,11050,0
20250311,144500,922384055,11050,11050,11050,11050,1
20250311,144400,922373005,11030,11030,11030,11030,0
20250311,144300,922373005,11030,11030,11030,11030,0
20250311,144200,922373005,11030,11030,11030,11030,11
20250311,144100,922251675,11020,11030,11030,11020,151
20250311,144000,920587145,11030,11020,11030,11020,198
20250311,143900,918404505,11020,11020,11020,11020,0
20250311,143800,918404505,11020,11020,11020,11020,1
20250311,143700,918393485,11020,11020,11020,11020,0
20250311,143600,918393485,11020,11020,11020,11020,84
20250311,143500,917467805,11010,11010,11010,11010,0
20250311,143400,917467805,11010,11010,11010,11010,0
20250311,143300,917467805,11010,11010,11010,11010,50
20250311,143200,916917305,11010,11010,11010,11010,10
20250311,143100,916807205,11010,11010,11010,11010,35
20250311,143000,916421855,11010,11010,11010,11010,0
20250311,142900,916421855,11010,11010,11010,11010,0
20250311,142800,916421855,11010,11010,11010,11010,0
20250311,142700,916421855,11010,11010,11010,11010,73
20250311,142600,915618125,11010,11020,11020,11010,20
20250311,142500,915397755,11010,11010,11010,11010,1
20250311,142400,915386745,11030,11030,11030,11030,0
20250311,142300,915386745,11030,11030,11030,11030,0
20250311,142200,915386745,11030,11030,11030,11030,0
20250311,142100,915386745,11030,11030,11030,11030,1
20250311,142000,915375715,11030,11010,11030,11010,154
20250311,141900,913680155,11000,11000,11000,11000,66
20250311,141800,912954155,11010,11010,11010,11010,10
20250311,141700,912844055,11010,11000,11010,11000,234
20250311,141600,910269925,11000,11000,11000,11000,82
20250311,141500,909367925,11000,11000,11000,11000,0
20250311,141400,909367925,11000,11000,11000,11000,0
20250311,141300,909367925,11000,11010,11010,11000,801
20250311,141200,900549585,11020,11020,11020,11020,7
20250311,141100,900472445,11020,11020,11020,11020,20
20250311,141000,900252045,11020,11020,11020,11020,26
20250311,140900,899965525,11020,11030,11030,11010,23
20250311,140800,899712085,11030,11030,11030,11020,95
20250311,140700,898665105,11030,11030,11030,11030,183
20250311,140600,896646615,11020,11020,11020,11020,0
20250311,140500,896646615,11020,11050,11050,11020,347
20250311,140400,892819945,11050,11050,11050,11050,300
20250311,140300,889504945,11050,11060,11060,11050,254
20250311,140200,886695805,11080,11080,11080,11080,0
20250311,140100,886695805,11080,11080,11080,11080,0
20250311,140000,886695805,11080,11070,11080,11070,9
20250311,135900,886596165,11050,11050,11050,11050,1
20250311,135800,886585115,11040,11040,11040,11040,0
20250311,135700,886585115,11040,11040,11040,11040,0
20250311,135600,886585115,11040,11040,11040,11040,0
20250311,135500,886585115,11040,11040,11040,11040,0
20250311,135400,886585115,11040,11030,11040,11030,95
20250311,135300,885537255,11050,11040,11050,11030,53
20250311,135200,884952395,11050,11060,11060,11050,103
20250311,135100,883813475,11060,11060,11060,11060,27
20250311,135000,883514855,11060,11060,11060,11060,27
20250311,134900,883216235,11070,11070,11070,11070,0
20250311,134800,883216235,11070,11070,11070,11070,81
20250311,134700,882319565,11070,11060,11070,11040,184
20250311,134600,880287035,11040,11040,11040,11040,0
20250311,134500,880287035,11040,11040,11040,11040,0
20250311,134400,880287035,11040,11040,11040,11040,67
20250311,134300,879547355,11070,11070,11070,11070,0
20250311,134200,879547355,11070,11070,11070,11070,0
20250311,134100,879547355,11070,11055,11070,11055,10
20250311,134000,879436775,11055,11055,11055,11055,2
20250311,133900,879414665,11060,11070,11070,11040,2192
20250311,133800,855198035,11070,11070,11070,11070,8
20250311,133700,855109475,11070,11070,11070,11070,57
20250311,133600,854478485,11050,11050,11050,11050,0
20250311,133500,854478485,11050,11050,11050,11050,0
20250311,133400,854478485,11050,11050,11050,11050,0
20250311,133300,854478485,11050,11050,11050,11050,300
20250311,133200,851163485,11050,11060,11060,11050,511
20250311,133100,845516735,11060,11050,11060,11050,316
20250311,133000,842023135,11050,11050,11050,11050,0
20250311,132900,842023135,11050,11050,11050,11050,0
20250311,132800,842023135,11050,11050,11050,11050,0
20250311,132700,842023135,11050,11050,11050,11050,0
20250311,132600,842023135,11050,11050,11050,11050,1
20250311,132500,842012085,11050,11050,11050,11040,177
20250311,132400,840057395,11060,11060,11060,11060,22
20250311,132300,839814075,11060,11060,11060,11060,223
20250311,132200,837347695,11060,11050,11060,11050,108
20250311,132100,836154115,11050,11050,11050,11050,17
20250311,132000,835966265,11050,11050,11050,11050,85
20250311,131900,835027015,11050,11020,11050,11020,230
20250311,131800,832489015,11020,11000,11020,11000,203
20250311,131700,830254145,10970,10970,10970,10970,0
20250311,131600,830254145,10970,10970,10970,10970,0
20250311,131500,830254145,10970,10970,10970,10970,0
20250311,131400,830254145,10970,10970,10970,10970,192
20250311,131300,828147905,10940,10970,10970,10940,1993
20250311,131200,806330265,11000,11000,11000,11000,0
20250311,131100,806330265,11000,11000,11000,11000,0
20250311,131000,806330265,11000,11000,11000,11000,176
20250311,130900,804394265,11000,11000,11000,11000,2
20250311,130800,804372265,11010,11010,11010,11010,0
20250311,130700,804372265,11010,11010,11010,11010,32
20250311,130600,804019945,11010,11010,11010,11010,0
20250311,130500,804019945,11010,11010,11010,11010,0
20250311,130400,804019945,11010,11010,11010,11010,146
20250311,130300,802412485,11010,11010,11010,11010,30
20250311,130200,802082185,11000,11000,11000,11000,1
20250311,130100,802071185,11010,11010,11010,11010,1
20250311,130000,802060175,11010,10990,11010,10990,377
20250311,125900,797912945,11000,10990,11000,10990,10
20250311,125800,797802955,11000,11000,11000,11000,1
20250311,125700,797791955,11000,10990,11000,10980,465
20250311,125600,792682515,10990,10980,10990,10980,186
20250311,125500,790639375,10990,10990,10990,10990,101
20250311,125400,789529385,10970,10970,10970,10970,0
20250311,125300,789529385,10970,10970,10970,10970,10
20250311,125200,789419685,10970,10970,10970,10970,0
20250311,125100,789419685,10970,10970,10970,10970,1
20250311,125000,789408715,10970,10970,10970,10970,102
20250311,124900,788289775,10970,10970,10970,10970,0
20250311,124800,788289775,10970,10970,10970,10970,51
20250311,124700,787730305,10990,10990,10990,10990,1
20250311,124600,787719315,10970,10970,10970,10970,86
20250311,124500,786775895,10990,10990,10990,10990,1
20250311,124400,786764905,10950,10950,10950,10950,1400
20250311,124300,771434905,10960,10960,10960,10960,0
20250311,124200,771434905,10960,10960,10960,10960,0
20250311,124100,771434905,10960,10970,10970,10950,22
20250311,124000,771193775,10970,10950,10990,10950,65
20250311,123900,770481785,10990,10970,10990,10970,201
20250311,123800,768274725,10970,10970,10970,10970,157
20250311,123700,766552435,10970,10970,10970,10970,28
20250311,123600,766245275,10970,10970,10970,10970,7
20250311,123500,766168485,10980,10970,10980,10970,2
20250311,123400,766146535,10980,10980,10980,10980,1
20250311,123300,766135555,10970,10970,10970,10970,69
20250311,123200,765378625,10970,10970,10970,10970,20
20250311,123100,765159225,10970,10970,10970,10970,0
20250311,123000,765159225,10970,10970,10970,10970,104
20250311,122900,764018345,10950,10950,10950,10950,0
20250311,122800,764018345,10950,10950,10950,10950,0
20250311,122700,764018345,10950,10950,10950,10950,0
20250311,122600,764018345,10950,10950,10950,10950,192
20250311,122500,761915945,10930,10960,10960,10930,297
20250311,122400,758665375,10960,10960,10960,10960,0
20250311,122300,758665375,10960,10980,10980,10960,691
20250311,122200,751089385,10980,10980,10980,10980,188
20250311,122100,749025145,10975,10970,10975,10970,108
20250311,122000,747840360,10970,10970,10970,10970,104
20250311,121900,746699480,10970,10930,10970,10930,232
20250311,121800,744156570,10960,10950,10960,10950,352
20250311,121700,740302150,10940,10930,10940,10930,1090
20250311,121600,728386450,10910,10910,10910,10910,299
20250311,121500,725124360,10920,10920,10920,10920,0
20250311,121400,725124360,10920,10910,10920,10910,40
20250311,121300,724687950,10920,10920,10920,10920,113
20250311,121200,723453990,10920,10920,10920,10920,0
20250311,121100,723453990,10920,10920,10920,10920,0
20250311,121000,723453990,10920,10920,10920,10920,0
20250311,120900,723453990,10920,10920,10920,10920,0
20250311,120800,723453990,10920,10920,10920,10920,4
20250311,120700,723410310,10910,10910,10910,10910,48
20250311,120600,722886630,10910,10910,10910,10910,25
20250311,120500,722613880,10920,10920,10920,10920,0
20250311,120400,722613880,10920,10915,10920,10915,230
20250311,120300,720103100,10915,10915,10915,10915,25
20250311,120200,719830225,10915,10915,10915,10915,245
20250311,120100,717156050,10915,10915,10915,10915,0
20250311,120000,717156050,10915,10915,10915,10915,0
20250311,115900,717156050,10915,10915,10915,10915,0
20250311,115800,717156050,10915,10915,10915,10915,15
20250311,115700,716992325,10915,10915,10915,10915,8
20250311,115600,716905005,10915,10915,10915,10915,0
20250311,115500,716905005,10915,10910,10915,10910,5
20250311,115400,716850435,10915,10915,10915,10915,0
20250311,115300,716850435,10915,10915,10915,10915,16
20250311,115200,716675795,10915,10915,10915,10915,36
20250311,115100,716282855,10915,10915,10915,10915,0
20250311,115000,716282855,10915,10915,10915,10915,0
20250311,114900,716282855,10915,10915,10915,10915,1
20250311,114800,716271940,10915,10915,10915,10915,2
20250311,114700,716250110,10915,10915,10915,10915,3
20250311,114600,716217365,10915,10915,10915,10915,0
20250311,114500,716217365,10915,10910,10915,10910,28
20250311,114400,715911880,10920,10920,10920,10920,0
20250311,114300,715911880,10920,10920,10920,10920,10
20250311,114200,715802680,10920,10920,10920,10920,0
20250311,114100,715802680,10920,10920,10920,10920,0
20250311,114000,715802680,10920,10920,10920,10920,0
20250311,113900,715802680,10920,10920,10920,10920,0
20250311,113800,715802680,10920,10920,10920,10920,0
20250311,113700,715802680,10920,10920,10920,10920,0
20250311,113600,715802680,10920,10920,10920,10920,0
20250311,113500,715802680,10920,10920,10920,10920,426
20250311,113400,711150760,10930,10930,10930,10930,0
20250311,113300,711150760,10930,10920,10930,10920,201
20250311,113200,708955830,10920,10920,10920,10920,0
20250311,113100,708955830,10920,10920,10920,10920,390
20250311,113000,704697030,10920,10920,10920,10920,0
20250311,112900,704697030,10920,10920,10920,10920,10
20250311,112800,704587830,10920,10920,10920,10920,0
20250311,112700,704587830,10920,10900,10920,10900,195
20250311,112600,702460330,10910,10910,10910,10910,144
20250311,112500,700889290,10910,10910,10910,10910,51
20250311,112400,700332880,10920,10910,10920,10910,154
20250311,112300,698651300,10910,10910,10910,10910,0
20250311,112200,698651300,10910,10870,10910,10870,1568
20250311,112100,681566540,10870,10870,10870,10870,0
20250311,112000,681566540,10870,10870,10870,10870,0
20250311,111900,681566540,10870,10870,10870,10870,1
20250311,111800,681555670,10870,10870,10870,10870,70
20250311,111700,680794770,10870,10870,10870,10870,0
20250311,111600,680794770,10870,10870,10870,10870,11
20250311,111500,680675200,10870,10870,10870,10870,260
20250311,111400,677849000,10870,10870,10870,10870,0
20250311,111300,677849000,10870,10870,10870,10870,0
20250311,111200,677849000,10870,10870,10870,10870,0
20250311,111100,677849000,10870,10870,10870,10870,0
20250311,111000,677849000,10870,10880,10880,10870,267
20250311,110900,674945010,10900,10900,10900,10900,2
20250311,110800,674923210,10890,10880,10890,10880,1655
20250311,110700,656911390,10880,10860,10880,10860,1501
20250311,110600,640600400,10850,10850,10850,10850,100
20250311,110500,639515400,10860,10850,10860,10850,48
20250311,110400,638994560,10850,10850,10850,10850,0
20250311,110300,638994560,10850,10850,10850,10850,51
20250311,110200,638441210,10850,10850,10850,10850,0
20250311,110100,638441210,10850,10850,10850,10850,0
20250311,110000,638441210,10850,10860,10860,10850,56
20250311,105900,637833600,10860,10860,10860,10860,0
20250311,105800,637833600,10860,10860,10860,10860,0
20250311,105700,637833600,10860,10860,10860,10860,0
20250311,105600,637833600,10860,10860,10860,10860,222
20250311,105500,635422680,10860,10880,10880,10860,478
20250311,105400,630227550,10870,10870,10875,10870,25
20250311,105300,629955780,10870,10870,10870,10870,0
20250311,105200,629955780,10870,10870,10870,10870,85
20250311,105100,629031830,10870,10870,10870,10870,471
20250311,105000,623912060,10870,10860,10870,10860,43
20250311,104900,623444720,10860,10860,10860,10860,11
20250311,104800,623325260,10860,10860,10860,10850,29
20250311,104700,623010420,10850,10850,10850,10850,50
20250311,104600,622467920,10850,10860,10860,10850,138
20250311,104500,620969660,10870,10870,10870,10870,101
20250311,104400,619871790,10880,10860,10880,10860,582
20250311,104300,613541710,10860,10860,10860,10860,1
20250311,104200,613530850,10850,10850,10850,10850,108
20250311,104100,612359050,10850,10850,10850,10850,0
20250311,104000,612359050,10850,10850,10850,10850,2
20250311,103900,612337350,10840,10830,10840,10830,10
20250311,103800,612229020,10810,10850,10850,10810,30
20250311,103700,611904600,10830,10830,10830,10830,0
20250311,103600,611904600,10830,10810,10830,10810,130
20250311,103500,610499280,10810,10810,10810,10810,2
20250311,103400,610477660,10810,10810,10810,10810,1
20250311,103300,610466850,10800,10800,10800,10800,0
20250311,103200,610466850,10800,10820,10820,10800,468
20250311,103100,605404390,10820,10850,10850,10820,104
20250311,103000,604278780,10820,10820,10850,10820,274
20250311,102900,601313030,10820,10820,10820,10810,32
20250311,102800,600967060,10820,10820,10820,10820,18
20250311,102700,600772300,10820,10820,10820,10810,27
20250311,102600,600480350,10820,10795,10830,10795,401
20250311,102500,596148430,10790,10790,10790,10790,0
20250311,102400,596148430,10790,10790,10790,10790,174
20250311,102300,594270970,10790,10760,10790,10740,2021
20250311,102200,572538990,10760,10760,10760,10760,97
20250311,102100,571495270,10760,10770,10780,10760,360
20250311,102000,567620750,10780,10780,10780,10780,6
20250311,101900,567556070,10780,10780,10780,10780,0
20250311,101800,567556070,10780,10770,10790,10770,36
20250311,101700,567168080,10780,10780,10780,10780,0
20250311,101600,567168080,10780,10760,10780,10760,487
20250311,101500,561923940,10780,10780,10780,10780,0
20250311,101400,561923940,10780,10770,10780,10760,187
20250311,101300,559910280,10780,10780,10780,10780,98
20250311,101200,558853840,10780,10780,10780,10780,0
20250311,101100,558853840,10780,10790,10790,10780,193
20250311,101000,556771830,10790,10790,10790,10790,92
20250311,100900,555779150,10780,10780,10780,10780,100
20250311,100800,554701150,10750,10780,10780,10750,1604
20250311,100700,537420610,10790,10800,10800,10790,224
20250311,100600,535003540,10790,10790,10790,10790,0
20250311,100500,535003540,10790,10810,10810,10790,3396
20250311,100400,498353600,10810,10810,10810,10810,0
20250311,100300,498353600,10810,10810,10810,10810,33
20250311,100200,497996870,10790,10790,10790,10790,40
20250311,100100,497565270,10790,10790,10790,10790,259
20250311,100000,494770660,10790,10810,10810,10790,544
20250311,095900,488900500,10810,10810,10810,10780,2013
20250311,095800,467172050,10800,10830,10830,10800,1059
20250311,095700,455721590,10820,10820,10820,10820,0
20250311,095600,455721590,10820,10810,10820,10810,221
20250311,095500,453332370,10810,10820,10820,10810,787
20250311,095400,444817900,10830,10830,10830,10830,26
20250311,095300,444536320,10820,10840,10840,10820,3312
20250311,095200,408692940,10840,10830,10840,10830,1023
20250311,095100,397610880,10820,10870,10870,10820,3873
20250311,095000,355633670,10880,10890,10890,10880,229
20250311,094900,353141900,10870,10900,10900,10840,2438
20250311,094800,326687770,10880,10890,10890,10880,106
20250311,094700,325534450,10910,10910,10910,10900,24
20250311,094600,325272810,10910,10890,10910,10890,95
20250311,094500,324238240,10920,10890,10920,10870,611
20250311,094400,317583650,10890,10910,10910,10860,991
20250311,094300,306784940,10910,10850,10910,10850,803
20250311,094200,298029480,10900,10860,10900,10850,2942
20250311,094100,265988510,10860,10870,10870,10860,258
20250311,094000,263186100,10870,10880,10880,10870,74
20250311,093900,262381040,10880,10870,10880,10870,159
20250311,093800,260652510,10860,10860,10860,10860,10
20250311,093700,260543910,10870,10860,10870,10860,110
20250311,093600,259349290,10870,10860,10870,10860,803
20250311,093500,250623870,10860,10860,10860,10860,53
20250311,093400,250048290,10890,10870,10890,10870,100
20250311,093300,248960490,10850,10850,10850,10850,0
20250311,093200,248960490,10850,10850,10850,10850,20
20250311,093100,248743490,10850,10870,10880,10850,177
20250311,093000,246820980,10860,10880,10890,10850,1282
20250311,092900,232878660,10880,10870,10880,10870,1633
20250311,092800,215127060,10860,10860,10860,10860,250
20250311,092700,212412060,10850,10830,10850,10830,62
20250311,092600,211740200,10830,10830,10840,10830,342
20250311,092500,208036260,10850,10850,10850,10850,0
20250311,092400,208036260,10850,10850,10850,10850,130
20250311,092300,206625760,10850,10880,10880,10850,441
20250311,092200,201836630,10890,10890,10890,10890,0
20250311,092100,201836630,10890,10910,10910,10880,1105
20250311,092000,189806160,10910,10890,10910,10890,365
20250311,091900,185828650,10880,10850,10880,10850,93
20250311,091800,184816840,10850,10880,10880,10850,114
20250311,091700,183576580,10860,10860,10880,10860,640
20250311,091600,176625680,10850,10820,10850,10820,104
20250311,091500,175498320,10820,10840,10840,10820,400
20250311,091400,171167660,10840,10840,10840,10840,44
20250311,091300,170690700,10840,10830,10840,10820,102
20250311,091200,169586200,10820,10840,10840,10810,1064
20250311,091100,158074670,10850,10850,10880,10850,43
20250311,091000,157607100,10850,10900,10900,10850,1065
20250311,090900,146050990,10910,10900,10910,10900,454
20250311,090800,141101270,10890,10870,10890,10870,326
20250311,090700,137554150,10800,10800,10800,10800,1495
20250311,090600,121408150,10800,10850,10850,10800,110
20250311,090500,120219300,10860,10860,10860,10860,26
20250311,090400,119936940,10850,10800,10860,10800,1041
20250311,090300,108644840,10800,10850,10880,10780,525
20250311,090200,102940140,10780,10790,10800,10780,2776
20250311,090100,73012870,10800,10880,10880,10740,4841
20250311,090000,20791990,10900,10910,10910,10830,1914
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191600 1000956935 11050 11050 11050 11050 872
3 20250311 191500 1000956935 11050 11050 11050 11050 0
4 20250311 191400 1000956935 11050 11050 11050 11050 0
5 20250311 191300 1000956935 11050 11050 11050 11050 0
6 20250311 191200 1000956935 11050 11050 11050 11050 0
7 20250311 191100 1000956935 11050 11050 11050 11050 0
8 20250311 191000 1000956935 11050 11050 11050 11050 0
9 20250311 190900 1000956935 11050 11050 11050 11050 0
10 20250311 190800 1000956935 11050 11050 11050 11050 0
11 20250311 190700 1000956935 11050 11050 11050 11050 0
12 20250311 190600 1000956935 11050 11050 11050 11050 0
13 20250311 190500 1000956935 11050 11050 11050 11050 0
14 20250311 190400 1000956935 11050 11050 11050 11050 0
15 20250311 190300 1000956935 11050 11050 11050 11050 0
16 20250311 190200 1000956935 11050 11050 11050 11050 0
17 20250311 190100 1000956935 11050 11050 11050 11050 0
18 20250311 190000 1000956935 11050 11050 11050 11050 0
19 20250311 185900 1000956935 11050 11050 11050 11050 0
20 20250311 185800 1000956935 11050 11050 11050 11050 0
21 20250311 185700 1000956935 11050 11050 11050 11050 0
22 20250311 185600 1000956935 11050 11050 11050 11050 0
23 20250311 185500 1000956935 11050 11050 11050 11050 0
24 20250311 185400 1000956935 11050 11050 11050 11050 0
25 20250311 185300 1000956935 11050 11050 11050 11050 0
26 20250311 185200 1000956935 11050 11050 11050 11050 0
27 20250311 185100 1000956935 11050 11050 11050 11050 0
28 20250311 185000 1000956935 11050 11050 11050 11050 0
29 20250311 184900 1000956935 11050 11050 11050 11050 0
30 20250311 184800 1000956935 11050 11050 11050 11050 0
31 20250311 184700 1000956935 11050 11050 11050 11050 0
32 20250311 184600 1000956935 11050 11050 11050 11050 872
33 20250311 184500 1000956935 11050 11050 11050 11050 0
34 20250311 184400 1000956935 11050 11050 11050 11050 0
35 20250311 184300 1000956935 11050 11050 11050 11050 0
36 20250311 184200 1000956935 11050 11050 11050 11050 0
37 20250311 184100 1000956935 11050 11050 11050 11050 0
38 20250311 184000 1000956935 11050 11050 11050 11050 0
39 20250311 183900 1000956935 11050 11050 11050 11050 0
40 20250311 183800 1000956935 11050 11050 11050 11050 0
41 20250311 183700 1000956935 11050 11050 11050 11050 0
42 20250311 183600 1000956935 11050 11050 11050 11050 0
43 20250311 183500 1000956935 11050 11050 11050 11050 0
44 20250311 183400 1000956935 11050 11050 11050 11050 0
45 20250311 183300 1000956935 11050 11050 11050 11050 0
46 20250311 183200 1000956935 11050 11050 11050 11050 0
47 20250311 183100 1000956935 11050 11050 11050 11050 0
48 20250311 183000 1000956935 11050 11050 11050 11050 0
49 20250311 182900 1000956935 11050 11050 11050 11050 0
50 20250311 182800 1000956935 11050 11050 11050 11050 0
51 20250311 182700 1000956935 11050 11050 11050 11050 0
52 20250311 182600 1000956935 11050 11050 11050 11050 0
53 20250311 182500 1000956935 11050 11050 11050 11050 0
54 20250311 182400 1000956935 11050 11050 11050 11050 0
55 20250311 182300 1000956935 11050 11050 11050 11050 0
56 20250311 182200 1000956935 11050 11050 11050 11050 0
57 20250311 182100 1000956935 11050 11050 11050 11050 0
58 20250311 182000 1000956935 11050 11050 11050 11050 0
59 20250311 181900 1000956935 11050 11050 11050 11050 0
60 20250311 181800 1000956935 11050 11050 11050 11050 0
61 20250311 181700 1000956935 11050 11050 11050 11050 0
62 20250311 181600 1000956935 11050 11050 11050 11050 872
63 20250311 181500 1000956935 11050 11050 11050 11050 0
64 20250311 181400 1000956935 11050 11050 11050 11050 0
65 20250311 181300 1000956935 11050 11050 11050 11050 0
66 20250311 181200 1000956935 11050 11050 11050 11050 0
67 20250311 181100 1000956935 11050 11050 11050 11050 0
68 20250311 181000 1000956935 11050 11050 11050 11050 0
69 20250311 180900 1000956935 11050 11050 11050 11050 0
70 20250311 180800 1000956935 11050 11050 11050 11050 0
71 20250311 180700 1000956935 11050 11050 11050 11050 0
72 20250311 180600 1000956935 11050 11050 11050 11050 0
73 20250311 180500 1000956935 11050 11050 11050 11050 0
74 20250311 180400 1000956935 11050 11050 11050 11050 0
75 20250311 180300 1000956935 11050 11050 11050 11050 0
76 20250311 180200 1000956935 11050 11050 11050 11050 0
77 20250311 180100 1000956935 11050 11050 11050 11050 0
78 20250311 180000 1000956935 11050 11050 11050 11050 0
79 20250311 175900 1000956935 11050 11050 11050 11050 0
80 20250311 175800 1000956935 11050 11050 11050 11050 0
81 20250311 175700 1000956935 11050 11050 11050 11050 0
82 20250311 175600 1000956935 11050 11050 11050 11050 0
83 20250311 175500 1000956935 11050 11050 11050 11050 0
84 20250311 175400 1000956935 11050 11050 11050 11050 0
85 20250311 175300 1000956935 11050 11050 11050 11050 0
86 20250311 175200 1000956935 11050 11050 11050 11050 0
87 20250311 175100 1000956935 11050 11050 11050 11050 0
88 20250311 175000 1000956935 11050 11050 11050 11050 0
89 20250311 174900 1000956935 11050 11050 11050 11050 0
90 20250311 174800 1000956935 11050 11050 11050 11050 0
91 20250311 174700 1000956935 11050 11050 11050 11050 0
92 20250311 174600 1000956935 11050 11050 11050 11050 872
93 20250311 174500 1000956935 11050 11050 11050 11050 0
94 20250311 174400 1000956935 11050 11050 11050 11050 0
95 20250311 174300 1000956935 11050 11050 11050 11050 0
96 20250311 174200 1000956935 11050 11050 11050 11050 0
97 20250311 174100 1000956935 11050 11050 11050 11050 0
98 20250311 174000 1000956935 11050 11050 11050 11050 0
99 20250311 173900 1000956935 11050 11050 11050 11050 0
100 20250311 173800 1000956935 11050 11050 11050 11050 0
101 20250311 173700 1000956935 11050 11050 11050 11050 0
102 20250311 173600 1000956935 11050 11050 11050 11050 0
103 20250311 173500 1000956935 11050 11050 11050 11050 0
104 20250311 173400 1000956935 11050 11050 11050 11050 0
105 20250311 173300 1000956935 11050 11050 11050 11050 0
106 20250311 173200 1000956935 11050 11050 11050 11050 0
107 20250311 173100 1000956935 11050 11050 11050 11050 0
108 20250311 173000 1000956935 11050 11050 11050 11050 0
109 20250311 172900 1000956935 11050 11050 11050 11050 0
110 20250311 172800 1000956935 11050 11050 11050 11050 0
111 20250311 172700 1000956935 11050 11050 11050 11050 0
112 20250311 172600 1000956935 11050 11050 11050 11050 0
113 20250311 172500 1000956935 11050 11050 11050 11050 0
114 20250311 172400 1000956935 11050 11050 11050 11050 0
115 20250311 172300 1000956935 11050 11050 11050 11050 0
116 20250311 172200 1000956935 11050 11050 11050 11050 0
117 20250311 172100 1000956935 11050 11050 11050 11050 0
118 20250311 172000 1000956935 11050 11050 11050 11050 0
119 20250311 171900 1000956935 11050 11050 11050 11050 0
120 20250311 171800 1000956935 11050 11050 11050 11050 0
121 20250311 171700 1000956935 11050 11050 11050 11050 0
122 20250311 171600 1000956935 11050 11050 11050 11050 872
123 20250311 171500 1000956935 11050 11050 11050 11050 0
124 20250311 171400 1000956935 11050 11050 11050 11050 0
125 20250311 171300 1000956935 11050 11050 11050 11050 0
126 20250311 171200 1000956935 11050 11050 11050 11050 0
127 20250311 171100 1000956935 11050 11050 11050 11050 0
128 20250311 171000 1000956935 11050 11050 11050 11050 0
129 20250311 170900 1000956935 11050 11050 11050 11050 0
130 20250311 170800 1000956935 11050 11050 11050 11050 0
131 20250311 170700 1000956935 11050 11050 11050 11050 0
132 20250311 170600 1000956935 11050 11050 11050 11050 0
133 20250311 170500 1000956935 11050 11050 11050 11050 0
134 20250311 170400 1000956935 11050 11050 11050 11050 0
135 20250311 170300 1000956935 11050 11050 11050 11050 0
136 20250311 170200 1000956935 11050 11050 11050 11050 0
137 20250311 170100 1000956935 11050 11050 11050 11050 0
138 20250311 170000 1000956935 11050 11050 11050 11050 0
139 20250311 165900 1000956935 11050 11050 11050 11050 0
140 20250311 165800 1000956935 11050 11050 11050 11050 0
141 20250311 165700 1000956935 11050 11050 11050 11050 0
142 20250311 165600 1000956935 11050 11050 11050 11050 0
143 20250311 165500 1000956935 11050 11050 11050 11050 0
144 20250311 165400 1000956935 11050 11050 11050 11050 0
145 20250311 165300 1000956935 11050 11050 11050 11050 0
146 20250311 165200 1000956935 11050 11050 11050 11050 0
147 20250311 165100 1000956935 11050 11050 11050 11050 0
148 20250311 165000 1000956935 11050 11050 11050 11050 0
149 20250311 164900 1000956935 11050 11050 11050 11050 0
150 20250311 164800 1000956935 11050 11050 11050 11050 0
151 20250311 164700 1000956935 11050 11050 11050 11050 0
152 20250311 164600 1000956935 11050 11050 11050 11050 872
153 20250311 164500 1000956935 11050 11050 11050 11050 0
154 20250311 164400 1000956935 11050 11050 11050 11050 0
155 20250311 164300 1000956935 11050 11050 11050 11050 0
156 20250311 164200 1000956935 11050 11050 11050 11050 0
157 20250311 164100 1000956935 11050 11050 11050 11050 0
158 20250311 164000 1000956935 11050 11050 11050 11050 0
159 20250311 163900 1000956935 11050 11050 11050 11050 0
160 20250311 163800 1000956935 11050 11050 11050 11050 0
161 20250311 163700 1000956935 11050 11050 11050 11050 0
162 20250311 163600 1000956935 11050 11050 11050 11050 0
163 20250311 163500 1000956935 11050 11050 11050 11050 0
164 20250311 163400 1000956935 11050 11050 11050 11050 0
165 20250311 163300 1000956935 11050 11050 11050 11050 0
166 20250311 163200 1000956935 11050 11050 11050 11050 0
167 20250311 163100 1000956935 11050 11050 11050 11050 0
168 20250311 163000 1000956935 11050 11050 11050 11050 0
169 20250311 162900 1000956935 11050 11050 11050 11050 0
170 20250311 162800 1000956935 11050 11050 11050 11050 0
171 20250311 162700 1000956935 11050 11050 11050 11050 0
172 20250311 162600 1000956935 11050 11050 11050 11050 0
173 20250311 162500 1000956935 11050 11050 11050 11050 0
174 20250311 162400 1000956935 11050 11050 11050 11050 0
175 20250311 162300 1000956935 11050 11050 11050 11050 0
176 20250311 162200 1000956935 11050 11050 11050 11050 0
177 20250311 162100 1000956935 11050 11050 11050 11050 0
178 20250311 162000 1000956935 11050 11050 11050 11050 0
179 20250311 161900 1000956935 11050 11050 11050 11050 0
180 20250311 161800 1000956935 11050 11050 11050 11050 0
181 20250311 161700 1000956935 11050 11050 11050 11050 0
182 20250311 161600 1000956935 11050 11050 11050 11050 872
183 20250311 161500 1000956935 11050 11050 11050 11050 0
184 20250311 161400 1000956935 11050 11050 11050 11050 0
185 20250311 161300 1000956935 11050 11050 11050 11050 0
186 20250311 161200 1000956935 11050 11050 11050 11050 0
187 20250311 161100 1000956935 11050 11050 11050 11050 0
188 20250311 161000 1000956935 11050 11050 11050 11050 0
189 20250311 160900 1000956935 11050 11050 11050 11050 0
190 20250311 160800 1000956935 11050 11050 11050 11050 0
191 20250311 160700 1000956935 11050 11050 11050 11050 0
192 20250311 160600 1000956935 11050 11050 11050 11050 0
193 20250311 160500 1000956935 11050 11050 11050 11050 0
194 20250311 160400 1000956935 11050 11050 11050 11050 0
195 20250311 160300 1000956935 11050 11050 11050 11050 0
196 20250311 160200 1000956935 11050 11050 11050 11050 0
197 20250311 160100 1000956935 11050 11050 11050 11050 0
198 20250311 160000 1000956935 11050 11050 11050 11050 0
199 20250311 155900 1000956935 11050 11050 11050 11050 0
200 20250311 155800 1000956935 11050 11050 11050 11050 0
201 20250311 155700 1000956935 11050 11050 11050 11050 0
202 20250311 155600 1000956935 11050 11050 11050 11050 0
203 20250311 155500 1000956935 11050 11050 11050 11050 0
204 20250311 155400 1000956935 11050 11050 11050 11050 0
205 20250311 155300 1000956935 11050 11050 11050 11050 0
206 20250311 155200 1000956935 11050 11050 11050 11050 0
207 20250311 155100 1000956935 11050 11050 11050 11050 0
208 20250311 155000 1000956935 11050 11050 11050 11050 0
209 20250311 154900 1000956935 11050 11050 11050 11050 0
210 20250311 154800 1000956935 11050 11050 11050 11050 0
211 20250311 154700 1000956935 11050 11050 11050 11050 0
212 20250311 154600 1000956935 11050 11050 11050 11050 872
213 20250311 154500 1000956935 11050 11050 11050 11050 0
214 20250311 154400 1000956935 11050 11050 11050 11050 0
215 20250311 154300 1000956935 11050 11050 11050 11050 0
216 20250311 154200 1000956935 11050 11050 11050 11050 0
217 20250311 154100 1000956935 11050 11050 11050 11050 0
218 20250311 154000 1000956935 11050 11050 11050 11050 0
219 20250311 153900 1000956935 11050 11050 11050 11050 0
220 20250311 153800 1000956935 11050 11050 11050 11050 0
221 20250311 153700 1000956935 11050 11050 11050 11050 0
222 20250311 153600 1000956935 11050 11050 11050 11050 0
223 20250311 153500 1000956935 11050 11050 11050 11050 0
224 20250311 153400 1000956935 11050 11050 11050 11050 0
225 20250311 153300 1000956935 11050 11050 11050 11050 0
226 20250311 153200 1000956935 11050 11050 11050 11050 0
227 20250311 153100 1000956935 11050 11050 11050 11050 0
228 20250311 153000 1000956935 11050 11050 11050 11050 872
229 20250311 152900 991321335 11030 11030 11030 11030 0
230 20250311 152800 991321335 11030 11030 11030 11030 0
231 20250311 152700 991321335 11030 11030 11030 11030 0
232 20250311 152600 991321335 11030 11030 11030 11030 0
233 20250311 152500 991321335 11030 11030 11030 11030 0
234 20250311 152400 991321335 11030 11030 11030 11030 0
235 20250311 152300 991321335 11030 11030 11030 11030 0
236 20250311 152200 991321335 11030 11030 11030 11030 0
237 20250311 152100 991321335 11030 11030 11030 11030 0
238 20250311 152000 991321335 11030 11030 11030 11030 0
239 20250311 151900 991321335 11030 11010 11030 11010 109
240 20250311 151800 990119085 11030 11030 11030 11030 8
241 20250311 151700 990030845 11030 11040 11040 11000 499
242 20250311 151600 984538475 11040 11040 11040 11040 8
243 20250311 151500 984450155 11040 11040 11040 11030 196
244 20250311 151400 982287545 11050 11040 11050 11040 51
245 20250311 151300 981724495 11050 11050 11050 11050 1
246 20250311 151200 981713445 11050 11050 11050 11050 0
247 20250311 151100 981713445 11050 11020 11050 11020 577
248 20250311 151000 975349085 11030 11030 11030 11030 26
249 20250311 150900 975062305 11030 11030 11030 11030 17
250 20250311 150800 974874795 11030 11010 11030 11010 121
251 20250311 150700 973541545 11010 11010 11010 11010 0
252 20250311 150600 973541545 11010 11010 11010 11010 0
253 20250311 150500 973541545 11010 11010 11010 11010 0
254 20250311 150400 973541545 11010 11010 11010 11010 0
255 20250311 150300 973541545 11010 11010 11010 11010 2256
256 20250311 150200 948702985 11010 11010 11010 11000 386
257 20250311 150100 944453145 11030 11030 11030 11030 0
258 20250311 150000 944453145 11030 11030 11030 11030 5
259 20250311 145900 944397995 11030 11030 11030 11020 196
260 20250311 145800 942236985 11030 11030 11030 11030 154
261 20250311 145700 940538365 11030 11030 11030 11030 0
262 20250311 145600 940538365 11030 11020 11030 11020 28
263 20250311 145500 940229795 11050 11050 11050 11050 1
264 20250311 145400 940218745 11010 11020 11020 11010 510
265 20250311 145300 934598645 11020 11030 11030 11020 54
266 20250311 145200 934003295 11050 11050 11050 11050 0
267 20250311 145100 934003295 11050 11050 11050 11050 1
268 20250311 145000 933992245 11030 11050 11050 11030 162
269 20250311 144900 932202325 11050 11040 11050 11040 394
270 20250311 144800 927852535 11050 11050 11050 11050 327
271 20250311 144700 924239185 11050 11040 11050 11040 168
272 20250311 144600 922384055 11050 11050 11050 11050 0
273 20250311 144500 922384055 11050 11050 11050 11050 1
274 20250311 144400 922373005 11030 11030 11030 11030 0
275 20250311 144300 922373005 11030 11030 11030 11030 0
276 20250311 144200 922373005 11030 11030 11030 11030 11
277 20250311 144100 922251675 11020 11030 11030 11020 151
278 20250311 144000 920587145 11030 11020 11030 11020 198
279 20250311 143900 918404505 11020 11020 11020 11020 0
280 20250311 143800 918404505 11020 11020 11020 11020 1
281 20250311 143700 918393485 11020 11020 11020 11020 0
282 20250311 143600 918393485 11020 11020 11020 11020 84
283 20250311 143500 917467805 11010 11010 11010 11010 0
284 20250311 143400 917467805 11010 11010 11010 11010 0
285 20250311 143300 917467805 11010 11010 11010 11010 50
286 20250311 143200 916917305 11010 11010 11010 11010 10
287 20250311 143100 916807205 11010 11010 11010 11010 35
288 20250311 143000 916421855 11010 11010 11010 11010 0
289 20250311 142900 916421855 11010 11010 11010 11010 0
290 20250311 142800 916421855 11010 11010 11010 11010 0
291 20250311 142700 916421855 11010 11010 11010 11010 73
292 20250311 142600 915618125 11010 11020 11020 11010 20
293 20250311 142500 915397755 11010 11010 11010 11010 1
294 20250311 142400 915386745 11030 11030 11030 11030 0
295 20250311 142300 915386745 11030 11030 11030 11030 0
296 20250311 142200 915386745 11030 11030 11030 11030 0
297 20250311 142100 915386745 11030 11030 11030 11030 1
298 20250311 142000 915375715 11030 11010 11030 11010 154
299 20250311 141900 913680155 11000 11000 11000 11000 66
300 20250311 141800 912954155 11010 11010 11010 11010 10
301 20250311 141700 912844055 11010 11000 11010 11000 234
302 20250311 141600 910269925 11000 11000 11000 11000 82
303 20250311 141500 909367925 11000 11000 11000 11000 0
304 20250311 141400 909367925 11000 11000 11000 11000 0
305 20250311 141300 909367925 11000 11010 11010 11000 801
306 20250311 141200 900549585 11020 11020 11020 11020 7
307 20250311 141100 900472445 11020 11020 11020 11020 20
308 20250311 141000 900252045 11020 11020 11020 11020 26
309 20250311 140900 899965525 11020 11030 11030 11010 23
310 20250311 140800 899712085 11030 11030 11030 11020 95
311 20250311 140700 898665105 11030 11030 11030 11030 183
312 20250311 140600 896646615 11020 11020 11020 11020 0
313 20250311 140500 896646615 11020 11050 11050 11020 347
314 20250311 140400 892819945 11050 11050 11050 11050 300
315 20250311 140300 889504945 11050 11060 11060 11050 254
316 20250311 140200 886695805 11080 11080 11080 11080 0
317 20250311 140100 886695805 11080 11080 11080 11080 0
318 20250311 140000 886695805 11080 11070 11080 11070 9
319 20250311 135900 886596165 11050 11050 11050 11050 1
320 20250311 135800 886585115 11040 11040 11040 11040 0
321 20250311 135700 886585115 11040 11040 11040 11040 0
322 20250311 135600 886585115 11040 11040 11040 11040 0
323 20250311 135500 886585115 11040 11040 11040 11040 0
324 20250311 135400 886585115 11040 11030 11040 11030 95
325 20250311 135300 885537255 11050 11040 11050 11030 53
326 20250311 135200 884952395 11050 11060 11060 11050 103
327 20250311 135100 883813475 11060 11060 11060 11060 27
328 20250311 135000 883514855 11060 11060 11060 11060 27
329 20250311 134900 883216235 11070 11070 11070 11070 0
330 20250311 134800 883216235 11070 11070 11070 11070 81
331 20250311 134700 882319565 11070 11060 11070 11040 184
332 20250311 134600 880287035 11040 11040 11040 11040 0
333 20250311 134500 880287035 11040 11040 11040 11040 0
334 20250311 134400 880287035 11040 11040 11040 11040 67
335 20250311 134300 879547355 11070 11070 11070 11070 0
336 20250311 134200 879547355 11070 11070 11070 11070 0
337 20250311 134100 879547355 11070 11055 11070 11055 10
338 20250311 134000 879436775 11055 11055 11055 11055 2
339 20250311 133900 879414665 11060 11070 11070 11040 2192
340 20250311 133800 855198035 11070 11070 11070 11070 8
341 20250311 133700 855109475 11070 11070 11070 11070 57
342 20250311 133600 854478485 11050 11050 11050 11050 0
343 20250311 133500 854478485 11050 11050 11050 11050 0
344 20250311 133400 854478485 11050 11050 11050 11050 0
345 20250311 133300 854478485 11050 11050 11050 11050 300
346 20250311 133200 851163485 11050 11060 11060 11050 511
347 20250311 133100 845516735 11060 11050 11060 11050 316
348 20250311 133000 842023135 11050 11050 11050 11050 0
349 20250311 132900 842023135 11050 11050 11050 11050 0
350 20250311 132800 842023135 11050 11050 11050 11050 0
351 20250311 132700 842023135 11050 11050 11050 11050 0
352 20250311 132600 842023135 11050 11050 11050 11050 1
353 20250311 132500 842012085 11050 11050 11050 11040 177
354 20250311 132400 840057395 11060 11060 11060 11060 22
355 20250311 132300 839814075 11060 11060 11060 11060 223
356 20250311 132200 837347695 11060 11050 11060 11050 108
357 20250311 132100 836154115 11050 11050 11050 11050 17
358 20250311 132000 835966265 11050 11050 11050 11050 85
359 20250311 131900 835027015 11050 11020 11050 11020 230
360 20250311 131800 832489015 11020 11000 11020 11000 203
361 20250311 131700 830254145 10970 10970 10970 10970 0
362 20250311 131600 830254145 10970 10970 10970 10970 0
363 20250311 131500 830254145 10970 10970 10970 10970 0
364 20250311 131400 830254145 10970 10970 10970 10970 192
365 20250311 131300 828147905 10940 10970 10970 10940 1993
366 20250311 131200 806330265 11000 11000 11000 11000 0
367 20250311 131100 806330265 11000 11000 11000 11000 0
368 20250311 131000 806330265 11000 11000 11000 11000 176
369 20250311 130900 804394265 11000 11000 11000 11000 2
370 20250311 130800 804372265 11010 11010 11010 11010 0
371 20250311 130700 804372265 11010 11010 11010 11010 32
372 20250311 130600 804019945 11010 11010 11010 11010 0
373 20250311 130500 804019945 11010 11010 11010 11010 0
374 20250311 130400 804019945 11010 11010 11010 11010 146
375 20250311 130300 802412485 11010 11010 11010 11010 30
376 20250311 130200 802082185 11000 11000 11000 11000 1
377 20250311 130100 802071185 11010 11010 11010 11010 1
378 20250311 130000 802060175 11010 10990 11010 10990 377
379 20250311 125900 797912945 11000 10990 11000 10990 10
380 20250311 125800 797802955 11000 11000 11000 11000 1
381 20250311 125700 797791955 11000 10990 11000 10980 465
382 20250311 125600 792682515 10990 10980 10990 10980 186
383 20250311 125500 790639375 10990 10990 10990 10990 101
384 20250311 125400 789529385 10970 10970 10970 10970 0
385 20250311 125300 789529385 10970 10970 10970 10970 10
386 20250311 125200 789419685 10970 10970 10970 10970 0
387 20250311 125100 789419685 10970 10970 10970 10970 1
388 20250311 125000 789408715 10970 10970 10970 10970 102
389 20250311 124900 788289775 10970 10970 10970 10970 0
390 20250311 124800 788289775 10970 10970 10970 10970 51
391 20250311 124700 787730305 10990 10990 10990 10990 1
392 20250311 124600 787719315 10970 10970 10970 10970 86
393 20250311 124500 786775895 10990 10990 10990 10990 1
394 20250311 124400 786764905 10950 10950 10950 10950 1400
395 20250311 124300 771434905 10960 10960 10960 10960 0
396 20250311 124200 771434905 10960 10960 10960 10960 0
397 20250311 124100 771434905 10960 10970 10970 10950 22
398 20250311 124000 771193775 10970 10950 10990 10950 65
399 20250311 123900 770481785 10990 10970 10990 10970 201
400 20250311 123800 768274725 10970 10970 10970 10970 157
401 20250311 123700 766552435 10970 10970 10970 10970 28
402 20250311 123600 766245275 10970 10970 10970 10970 7
403 20250311 123500 766168485 10980 10970 10980 10970 2
404 20250311 123400 766146535 10980 10980 10980 10980 1
405 20250311 123300 766135555 10970 10970 10970 10970 69
406 20250311 123200 765378625 10970 10970 10970 10970 20
407 20250311 123100 765159225 10970 10970 10970 10970 0
408 20250311 123000 765159225 10970 10970 10970 10970 104
409 20250311 122900 764018345 10950 10950 10950 10950 0
410 20250311 122800 764018345 10950 10950 10950 10950 0
411 20250311 122700 764018345 10950 10950 10950 10950 0
412 20250311 122600 764018345 10950 10950 10950 10950 192
413 20250311 122500 761915945 10930 10960 10960 10930 297
414 20250311 122400 758665375 10960 10960 10960 10960 0
415 20250311 122300 758665375 10960 10980 10980 10960 691
416 20250311 122200 751089385 10980 10980 10980 10980 188
417 20250311 122100 749025145 10975 10970 10975 10970 108
418 20250311 122000 747840360 10970 10970 10970 10970 104
419 20250311 121900 746699480 10970 10930 10970 10930 232
420 20250311 121800 744156570 10960 10950 10960 10950 352
421 20250311 121700 740302150 10940 10930 10940 10930 1090
422 20250311 121600 728386450 10910 10910 10910 10910 299
423 20250311 121500 725124360 10920 10920 10920 10920 0
424 20250311 121400 725124360 10920 10910 10920 10910 40
425 20250311 121300 724687950 10920 10920 10920 10920 113
426 20250311 121200 723453990 10920 10920 10920 10920 0
427 20250311 121100 723453990 10920 10920 10920 10920 0
428 20250311 121000 723453990 10920 10920 10920 10920 0
429 20250311 120900 723453990 10920 10920 10920 10920 0
430 20250311 120800 723453990 10920 10920 10920 10920 4
431 20250311 120700 723410310 10910 10910 10910 10910 48
432 20250311 120600 722886630 10910 10910 10910 10910 25
433 20250311 120500 722613880 10920 10920 10920 10920 0
434 20250311 120400 722613880 10920 10915 10920 10915 230
435 20250311 120300 720103100 10915 10915 10915 10915 25
436 20250311 120200 719830225 10915 10915 10915 10915 245
437 20250311 120100 717156050 10915 10915 10915 10915 0
438 20250311 120000 717156050 10915 10915 10915 10915 0
439 20250311 115900 717156050 10915 10915 10915 10915 0
440 20250311 115800 717156050 10915 10915 10915 10915 15
441 20250311 115700 716992325 10915 10915 10915 10915 8
442 20250311 115600 716905005 10915 10915 10915 10915 0
443 20250311 115500 716905005 10915 10910 10915 10910 5
444 20250311 115400 716850435 10915 10915 10915 10915 0
445 20250311 115300 716850435 10915 10915 10915 10915 16
446 20250311 115200 716675795 10915 10915 10915 10915 36
447 20250311 115100 716282855 10915 10915 10915 10915 0
448 20250311 115000 716282855 10915 10915 10915 10915 0
449 20250311 114900 716282855 10915 10915 10915 10915 1
450 20250311 114800 716271940 10915 10915 10915 10915 2
451 20250311 114700 716250110 10915 10915 10915 10915 3
452 20250311 114600 716217365 10915 10915 10915 10915 0
453 20250311 114500 716217365 10915 10910 10915 10910 28
454 20250311 114400 715911880 10920 10920 10920 10920 0
455 20250311 114300 715911880 10920 10920 10920 10920 10
456 20250311 114200 715802680 10920 10920 10920 10920 0
457 20250311 114100 715802680 10920 10920 10920 10920 0
458 20250311 114000 715802680 10920 10920 10920 10920 0
459 20250311 113900 715802680 10920 10920 10920 10920 0
460 20250311 113800 715802680 10920 10920 10920 10920 0
461 20250311 113700 715802680 10920 10920 10920 10920 0
462 20250311 113600 715802680 10920 10920 10920 10920 0
463 20250311 113500 715802680 10920 10920 10920 10920 426
464 20250311 113400 711150760 10930 10930 10930 10930 0
465 20250311 113300 711150760 10930 10920 10930 10920 201
466 20250311 113200 708955830 10920 10920 10920 10920 0
467 20250311 113100 708955830 10920 10920 10920 10920 390
468 20250311 113000 704697030 10920 10920 10920 10920 0
469 20250311 112900 704697030 10920 10920 10920 10920 10
470 20250311 112800 704587830 10920 10920 10920 10920 0
471 20250311 112700 704587830 10920 10900 10920 10900 195
472 20250311 112600 702460330 10910 10910 10910 10910 144
473 20250311 112500 700889290 10910 10910 10910 10910 51
474 20250311 112400 700332880 10920 10910 10920 10910 154
475 20250311 112300 698651300 10910 10910 10910 10910 0
476 20250311 112200 698651300 10910 10870 10910 10870 1568
477 20250311 112100 681566540 10870 10870 10870 10870 0
478 20250311 112000 681566540 10870 10870 10870 10870 0
479 20250311 111900 681566540 10870 10870 10870 10870 1
480 20250311 111800 681555670 10870 10870 10870 10870 70
481 20250311 111700 680794770 10870 10870 10870 10870 0
482 20250311 111600 680794770 10870 10870 10870 10870 11
483 20250311 111500 680675200 10870 10870 10870 10870 260
484 20250311 111400 677849000 10870 10870 10870 10870 0
485 20250311 111300 677849000 10870 10870 10870 10870 0
486 20250311 111200 677849000 10870 10870 10870 10870 0
487 20250311 111100 677849000 10870 10870 10870 10870 0
488 20250311 111000 677849000 10870 10880 10880 10870 267
489 20250311 110900 674945010 10900 10900 10900 10900 2
490 20250311 110800 674923210 10890 10880 10890 10880 1655
491 20250311 110700 656911390 10880 10860 10880 10860 1501
492 20250311 110600 640600400 10850 10850 10850 10850 100
493 20250311 110500 639515400 10860 10850 10860 10850 48
494 20250311 110400 638994560 10850 10850 10850 10850 0
495 20250311 110300 638994560 10850 10850 10850 10850 51
496 20250311 110200 638441210 10850 10850 10850 10850 0
497 20250311 110100 638441210 10850 10850 10850 10850 0
498 20250311 110000 638441210 10850 10860 10860 10850 56
499 20250311 105900 637833600 10860 10860 10860 10860 0
500 20250311 105800 637833600 10860 10860 10860 10860 0
501 20250311 105700 637833600 10860 10860 10860 10860 0
502 20250311 105600 637833600 10860 10860 10860 10860 222
503 20250311 105500 635422680 10860 10880 10880 10860 478
504 20250311 105400 630227550 10870 10870 10875 10870 25
505 20250311 105300 629955780 10870 10870 10870 10870 0
506 20250311 105200 629955780 10870 10870 10870 10870 85
507 20250311 105100 629031830 10870 10870 10870 10870 471
508 20250311 105000 623912060 10870 10860 10870 10860 43
509 20250311 104900 623444720 10860 10860 10860 10860 11
510 20250311 104800 623325260 10860 10860 10860 10850 29
511 20250311 104700 623010420 10850 10850 10850 10850 50
512 20250311 104600 622467920 10850 10860 10860 10850 138
513 20250311 104500 620969660 10870 10870 10870 10870 101
514 20250311 104400 619871790 10880 10860 10880 10860 582
515 20250311 104300 613541710 10860 10860 10860 10860 1
516 20250311 104200 613530850 10850 10850 10850 10850 108
517 20250311 104100 612359050 10850 10850 10850 10850 0
518 20250311 104000 612359050 10850 10850 10850 10850 2
519 20250311 103900 612337350 10840 10830 10840 10830 10
520 20250311 103800 612229020 10810 10850 10850 10810 30
521 20250311 103700 611904600 10830 10830 10830 10830 0
522 20250311 103600 611904600 10830 10810 10830 10810 130
523 20250311 103500 610499280 10810 10810 10810 10810 2
524 20250311 103400 610477660 10810 10810 10810 10810 1
525 20250311 103300 610466850 10800 10800 10800 10800 0
526 20250311 103200 610466850 10800 10820 10820 10800 468
527 20250311 103100 605404390 10820 10850 10850 10820 104
528 20250311 103000 604278780 10820 10820 10850 10820 274
529 20250311 102900 601313030 10820 10820 10820 10810 32
530 20250311 102800 600967060 10820 10820 10820 10820 18
531 20250311 102700 600772300 10820 10820 10820 10810 27
532 20250311 102600 600480350 10820 10795 10830 10795 401
533 20250311 102500 596148430 10790 10790 10790 10790 0
534 20250311 102400 596148430 10790 10790 10790 10790 174
535 20250311 102300 594270970 10790 10760 10790 10740 2021
536 20250311 102200 572538990 10760 10760 10760 10760 97
537 20250311 102100 571495270 10760 10770 10780 10760 360
538 20250311 102000 567620750 10780 10780 10780 10780 6
539 20250311 101900 567556070 10780 10780 10780 10780 0
540 20250311 101800 567556070 10780 10770 10790 10770 36
541 20250311 101700 567168080 10780 10780 10780 10780 0
542 20250311 101600 567168080 10780 10760 10780 10760 487
543 20250311 101500 561923940 10780 10780 10780 10780 0
544 20250311 101400 561923940 10780 10770 10780 10760 187
545 20250311 101300 559910280 10780 10780 10780 10780 98
546 20250311 101200 558853840 10780 10780 10780 10780 0
547 20250311 101100 558853840 10780 10790 10790 10780 193
548 20250311 101000 556771830 10790 10790 10790 10790 92
549 20250311 100900 555779150 10780 10780 10780 10780 100
550 20250311 100800 554701150 10750 10780 10780 10750 1604
551 20250311 100700 537420610 10790 10800 10800 10790 224
552 20250311 100600 535003540 10790 10790 10790 10790 0
553 20250311 100500 535003540 10790 10810 10810 10790 3396
554 20250311 100400 498353600 10810 10810 10810 10810 0
555 20250311 100300 498353600 10810 10810 10810 10810 33
556 20250311 100200 497996870 10790 10790 10790 10790 40
557 20250311 100100 497565270 10790 10790 10790 10790 259
558 20250311 100000 494770660 10790 10810 10810 10790 544
559 20250311 095900 488900500 10810 10810 10810 10780 2013
560 20250311 095800 467172050 10800 10830 10830 10800 1059
561 20250311 095700 455721590 10820 10820 10820 10820 0
562 20250311 095600 455721590 10820 10810 10820 10810 221
563 20250311 095500 453332370 10810 10820 10820 10810 787
564 20250311 095400 444817900 10830 10830 10830 10830 26
565 20250311 095300 444536320 10820 10840 10840 10820 3312
566 20250311 095200 408692940 10840 10830 10840 10830 1023
567 20250311 095100 397610880 10820 10870 10870 10820 3873
568 20250311 095000 355633670 10880 10890 10890 10880 229
569 20250311 094900 353141900 10870 10900 10900 10840 2438
570 20250311 094800 326687770 10880 10890 10890 10880 106
571 20250311 094700 325534450 10910 10910 10910 10900 24
572 20250311 094600 325272810 10910 10890 10910 10890 95
573 20250311 094500 324238240 10920 10890 10920 10870 611
574 20250311 094400 317583650 10890 10910 10910 10860 991
575 20250311 094300 306784940 10910 10850 10910 10850 803
576 20250311 094200 298029480 10900 10860 10900 10850 2942
577 20250311 094100 265988510 10860 10870 10870 10860 258
578 20250311 094000 263186100 10870 10880 10880 10870 74
579 20250311 093900 262381040 10880 10870 10880 10870 159
580 20250311 093800 260652510 10860 10860 10860 10860 10
581 20250311 093700 260543910 10870 10860 10870 10860 110
582 20250311 093600 259349290 10870 10860 10870 10860 803
583 20250311 093500 250623870 10860 10860 10860 10860 53
584 20250311 093400 250048290 10890 10870 10890 10870 100
585 20250311 093300 248960490 10850 10850 10850 10850 0
586 20250311 093200 248960490 10850 10850 10850 10850 20
587 20250311 093100 248743490 10850 10870 10880 10850 177
588 20250311 093000 246820980 10860 10880 10890 10850 1282
589 20250311 092900 232878660 10880 10870 10880 10870 1633
590 20250311 092800 215127060 10860 10860 10860 10860 250
591 20250311 092700 212412060 10850 10830 10850 10830 62
592 20250311 092600 211740200 10830 10830 10840 10830 342
593 20250311 092500 208036260 10850 10850 10850 10850 0
594 20250311 092400 208036260 10850 10850 10850 10850 130
595 20250311 092300 206625760 10850 10880 10880 10850 441
596 20250311 092200 201836630 10890 10890 10890 10890 0
597 20250311 092100 201836630 10890 10910 10910 10880 1105
598 20250311 092000 189806160 10910 10890 10910 10890 365
599 20250311 091900 185828650 10880 10850 10880 10850 93
600 20250311 091800 184816840 10850 10880 10880 10850 114
601 20250311 091700 183576580 10860 10860 10880 10860 640
602 20250311 091600 176625680 10850 10820 10850 10820 104
603 20250311 091500 175498320 10820 10840 10840 10820 400
604 20250311 091400 171167660 10840 10840 10840 10840 44
605 20250311 091300 170690700 10840 10830 10840 10820 102
606 20250311 091200 169586200 10820 10840 10840 10810 1064
607 20250311 091100 158074670 10850 10850 10880 10850 43
608 20250311 091000 157607100 10850 10900 10900 10850 1065
609 20250311 090900 146050990 10910 10900 10910 10900 454
610 20250311 090800 141101270 10890 10870 10890 10870 326
611 20250311 090700 137554150 10800 10800 10800 10800 1495
612 20250311 090600 121408150 10800 10850 10850 10800 110
613 20250311 090500 120219300 10860 10860 10860 10860 26
614 20250311 090400 119936940 10850 10800 10860 10800 1041
615 20250311 090300 108644840 10800 10850 10880 10780 525
616 20250311 090200 102940140 10780 10790 10800 10780 2776
617 20250311 090100 73012870 10800 10880 10880 10740 4841
618 20250311 090000 20791990 10900 10910 10910 10830 1914