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

665
086670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200300,511721485,9460,9460,9460,9460,194
20250311,200200,511721485,9460,9460,9460,9460,0
20250311,200100,511721485,9460,9460,9460,9460,0
20250311,200000,511721485,9460,9460,9460,9460,0
20250311,195900,511721485,9460,9460,9460,9460,0
20250311,195800,511721485,9460,9460,9460,9460,0
20250311,195700,511721485,9460,9460,9460,9460,0
20250311,195600,511721485,9460,9460,9460,9460,0
20250311,195500,511721485,9460,9460,9460,9460,0
20250311,195400,511721485,9460,9460,9460,9460,0
20250311,195300,511721485,9460,9460,9460,9460,0
20250311,195200,511721485,9460,9460,9460,9460,0
20250311,195100,511721485,9460,9460,9460,9460,0
20250311,195000,511721485,9460,9460,9460,9460,0
20250311,194900,511721485,9460,9460,9460,9460,0
20250311,194800,511721485,9460,9460,9460,9460,0
20250311,194700,511721485,9460,9460,9460,9460,0
20250311,194600,511721485,9460,9460,9460,9460,0
20250311,194500,511721485,9460,9460,9460,9460,0
20250311,194400,511721485,9460,9460,9460,9460,0
20250311,194300,511721485,9460,9460,9460,9460,0
20250311,194200,511721485,9460,9460,9460,9460,0
20250311,194100,511721485,9460,9460,9460,9460,0
20250311,194000,511721485,9460,9460,9460,9460,0
20250311,193900,511721485,9460,9460,9460,9460,0
20250311,193800,511721485,9460,9460,9460,9460,0
20250311,193700,511721485,9460,9460,9460,9460,0
20250311,193600,511721485,9460,9460,9460,9460,0
20250311,193500,511721485,9460,9460,9460,9460,0
20250311,193400,511721485,9460,9460,9460,9460,0
20250311,193300,511721485,9460,9460,9460,9460,194
20250311,193200,511721485,9460,9460,9460,9460,0
20250311,193100,511721485,9460,9460,9460,9460,0
20250311,193000,511721485,9460,9460,9460,9460,0
20250311,192900,511721485,9460,9460,9460,9460,0
20250311,192800,511721485,9460,9460,9460,9460,0
20250311,192700,511721485,9460,9460,9460,9460,0
20250311,192600,511721485,9460,9460,9460,9460,0
20250311,192500,511721485,9460,9460,9460,9460,0
20250311,192400,511721485,9460,9460,9460,9460,0
20250311,192300,511721485,9460,9460,9460,9460,0
20250311,192200,511721485,9460,9460,9460,9460,0
20250311,192100,511721485,9460,9460,9460,9460,0
20250311,192000,511721485,9460,9460,9460,9460,0
20250311,191900,511721485,9460,9460,9460,9460,0
20250311,191800,511721485,9460,9460,9460,9460,0
20250311,191700,511721485,9460,9460,9460,9460,0
20250311,191600,511721485,9460,9460,9460,9460,0
20250311,191500,511721485,9460,9460,9460,9460,0
20250311,191400,511721485,9460,9460,9460,9460,0
20250311,191300,511721485,9460,9460,9460,9460,0
20250311,191200,511721485,9460,9460,9460,9460,0
20250311,191100,511721485,9460,9460,9460,9460,0
20250311,191000,511721485,9460,9460,9460,9460,0
20250311,190900,511721485,9460,9460,9460,9460,0
20250311,190800,511721485,9460,9460,9460,9460,0
20250311,190700,511721485,9460,9460,9460,9460,0
20250311,190600,511721485,9460,9460,9460,9460,0
20250311,190500,511721485,9460,9460,9460,9460,0
20250311,190400,511721485,9460,9460,9460,9460,0
20250311,190300,511721485,9460,9460,9460,9460,194
20250311,190200,511721485,9460,9460,9460,9460,0
20250311,190100,511721485,9460,9460,9460,9460,0
20250311,190000,511721485,9460,9460,9460,9460,0
20250311,185900,511721485,9460,9460,9460,9460,0
20250311,185800,511721485,9460,9460,9460,9460,0
20250311,185700,511721485,9460,9460,9460,9460,0
20250311,185600,511721485,9460,9460,9460,9460,0
20250311,185500,511721485,9460,9460,9460,9460,0
20250311,185400,511721485,9460,9460,9460,9460,0
20250311,185300,511721485,9460,9460,9460,9460,0
20250311,185200,511721485,9460,9460,9460,9460,0
20250311,185100,511721485,9460,9460,9460,9460,0
20250311,185000,511721485,9460,9460,9460,9460,0
20250311,184900,511721485,9460,9460,9460,9460,0
20250311,184800,511721485,9460,9460,9460,9460,0
20250311,184700,511721485,9460,9460,9460,9460,0
20250311,184600,511721485,9460,9460,9460,9460,0
20250311,184500,511721485,9460,9460,9460,9460,0
20250311,184400,511721485,9460,9460,9460,9460,0
20250311,184300,511721485,9460,9460,9460,9460,0
20250311,184200,511721485,9460,9460,9460,9460,0
20250311,184100,511721485,9460,9460,9460,9460,0
20250311,184000,511721485,9460,9460,9460,9460,0
20250311,183900,511721485,9460,9460,9460,9460,0
20250311,183800,511721485,9460,9460,9460,9460,0
20250311,183700,511721485,9460,9460,9460,9460,0
20250311,183600,511721485,9460,9460,9460,9460,0
20250311,183500,511721485,9460,9460,9460,9460,0
20250311,183400,511721485,9460,9460,9460,9460,0
20250311,183300,511721485,9460,9460,9460,9460,194
20250311,183200,511721485,9460,9460,9460,9460,0
20250311,183100,511721485,9460,9460,9460,9460,0
20250311,183000,511721485,9460,9460,9460,9460,0
20250311,182900,511721485,9460,9460,9460,9460,0
20250311,182800,511721485,9460,9460,9460,9460,0
20250311,182700,511721485,9460,9460,9460,9460,0
20250311,182600,511721485,9460,9460,9460,9460,0
20250311,182500,511721485,9460,9460,9460,9460,0
20250311,182400,511721485,9460,9460,9460,9460,0
20250311,182300,511721485,9460,9460,9460,9460,0
20250311,182200,511721485,9460,9460,9460,9460,0
20250311,182100,511721485,9460,9460,9460,9460,0
20250311,182000,511721485,9460,9460,9460,9460,0
20250311,181900,511721485,9460,9460,9460,9460,0
20250311,181800,511721485,9460,9460,9460,9460,0
20250311,181700,511721485,9460,9460,9460,9460,0
20250311,181600,511721485,9460,9460,9460,9460,0
20250311,181500,511721485,9460,9460,9460,9460,0
20250311,181400,511721485,9460,9460,9460,9460,0
20250311,181300,511721485,9460,9460,9460,9460,0
20250311,181200,511721485,9460,9460,9460,9460,0
20250311,181100,511721485,9460,9460,9460,9460,0
20250311,181000,511721485,9460,9460,9460,9460,0
20250311,180900,511721485,9460,9460,9460,9460,0
20250311,180800,511721485,9460,9460,9460,9460,0
20250311,180700,511721485,9460,9460,9460,9460,0
20250311,180600,511721485,9460,9460,9460,9460,0
20250311,180500,511721485,9460,9460,9460,9460,0
20250311,180400,511721485,9460,9460,9460,9460,0
20250311,180300,511721485,9460,9460,9460,9460,194
20250311,180200,511721485,9460,9460,9460,9460,0
20250311,180100,511721485,9460,9460,9460,9460,0
20250311,180000,511721485,9460,9460,9460,9460,0
20250311,175900,511721485,9460,9460,9460,9460,0
20250311,175800,511721485,9460,9460,9460,9460,0
20250311,175700,511721485,9460,9460,9460,9460,0
20250311,175600,511721485,9460,9460,9460,9460,0
20250311,175500,511721485,9460,9460,9460,9460,0
20250311,175400,511721485,9460,9460,9460,9460,0
20250311,175300,511721485,9460,9460,9460,9460,0
20250311,175200,511721485,9460,9460,9460,9460,0
20250311,175100,511721485,9460,9460,9460,9460,0
20250311,175000,511721485,9460,9460,9460,9460,0
20250311,174900,511721485,9460,9460,9460,9460,0
20250311,174800,511721485,9460,9460,9460,9460,0
20250311,174700,511721485,9460,9460,9460,9460,0
20250311,174600,511721485,9460,9460,9460,9460,0
20250311,174500,511721485,9460,9460,9460,9460,0
20250311,174400,511721485,9460,9460,9460,9460,0
20250311,174300,511721485,9460,9460,9460,9460,0
20250311,174200,511721485,9460,9460,9460,9460,0
20250311,174100,511721485,9460,9460,9460,9460,0
20250311,174000,511721485,9460,9460,9460,9460,0
20250311,173900,511721485,9460,9460,9460,9460,0
20250311,173800,511721485,9460,9460,9460,9460,0
20250311,173700,511721485,9460,9460,9460,9460,0
20250311,173600,511721485,9460,9460,9460,9460,0
20250311,173500,511721485,9460,9460,9460,9460,0
20250311,173400,511721485,9460,9460,9460,9460,0
20250311,173300,511721485,9460,9460,9460,9460,194
20250311,173200,511721485,9460,9460,9460,9460,0
20250311,173100,511721485,9460,9460,9460,9460,0
20250311,173000,511721485,9460,9460,9460,9460,0
20250311,172900,511721485,9460,9460,9460,9460,0
20250311,172800,511721485,9460,9460,9460,9460,0
20250311,172700,511721485,9460,9460,9460,9460,0
20250311,172600,511721485,9460,9460,9460,9460,0
20250311,172500,511721485,9460,9460,9460,9460,0
20250311,172400,511721485,9460,9460,9460,9460,0
20250311,172300,511721485,9460,9460,9460,9460,0
20250311,172200,511721485,9460,9460,9460,9460,0
20250311,172100,511721485,9460,9460,9460,9460,0
20250311,172000,511721485,9460,9460,9460,9460,0
20250311,171900,511721485,9460,9460,9460,9460,0
20250311,171800,511721485,9460,9460,9460,9460,0
20250311,171700,511721485,9460,9460,9460,9460,0
20250311,171600,511721485,9460,9460,9460,9460,0
20250311,171500,511721485,9460,9460,9460,9460,0
20250311,171400,511721485,9460,9460,9460,9460,0
20250311,171300,511721485,9460,9460,9460,9460,0
20250311,171200,511721485,9460,9460,9460,9460,0
20250311,171100,511721485,9460,9460,9460,9460,0
20250311,171000,511721485,9460,9460,9460,9460,0
20250311,170900,511721485,9460,9460,9460,9460,0
20250311,170800,511721485,9460,9460,9460,9460,0
20250311,170700,511721485,9460,9460,9460,9460,0
20250311,170600,511721485,9460,9460,9460,9460,0
20250311,170500,511721485,9460,9460,9460,9460,0
20250311,170400,511721485,9460,9460,9460,9460,0
20250311,170300,511721485,9460,9460,9460,9460,194
20250311,170200,511721485,9460,9460,9460,9460,0
20250311,170100,511721485,9460,9460,9460,9460,0
20250311,170000,511721485,9460,9460,9460,9460,0
20250311,165900,511721485,9460,9460,9460,9460,0
20250311,165800,511721485,9460,9460,9460,9460,0
20250311,165700,511721485,9460,9460,9460,9460,0
20250311,165600,511721485,9460,9460,9460,9460,0
20250311,165500,511721485,9460,9460,9460,9460,0
20250311,165400,511721485,9460,9460,9460,9460,0
20250311,165300,511721485,9460,9460,9460,9460,0
20250311,165200,511721485,9460,9460,9460,9460,0
20250311,165100,511721485,9460,9460,9460,9460,0
20250311,165000,511721485,9460,9460,9460,9460,0
20250311,164900,511721485,9460,9460,9460,9460,0
20250311,164800,511721485,9460,9460,9460,9460,0
20250311,164700,511721485,9460,9460,9460,9460,0
20250311,164600,511721485,9460,9460,9460,9460,0
20250311,164500,511721485,9460,9460,9460,9460,0
20250311,164400,511721485,9460,9460,9460,9460,0
20250311,164300,511721485,9460,9460,9460,9460,0
20250311,164200,511721485,9460,9460,9460,9460,0
20250311,164100,511721485,9460,9460,9460,9460,0
20250311,164000,511721485,9460,9460,9460,9460,0
20250311,163900,511721485,9460,9460,9460,9460,0
20250311,163800,511721485,9460,9460,9460,9460,0
20250311,163700,511721485,9460,9460,9460,9460,0
20250311,163600,511721485,9460,9460,9460,9460,0
20250311,163500,511721485,9460,9460,9460,9460,0
20250311,163400,511721485,9460,9460,9460,9460,0
20250311,163300,511721485,9460,9460,9460,9460,194
20250311,163200,511721485,9460,9460,9460,9460,0
20250311,163100,511721485,9460,9460,9460,9460,0
20250311,163000,511721485,9460,9460,9460,9460,0
20250311,162900,511721485,9460,9460,9460,9460,0
20250311,162800,511721485,9460,9460,9460,9460,0
20250311,162700,511721485,9460,9460,9460,9460,0
20250311,162600,511721485,9460,9460,9460,9460,0
20250311,162500,511721485,9460,9460,9460,9460,0
20250311,162400,511721485,9460,9460,9460,9460,0
20250311,162300,511721485,9460,9460,9460,9460,0
20250311,162200,511721485,9460,9460,9460,9460,0
20250311,162100,511721485,9460,9460,9460,9460,0
20250311,162000,511721485,9460,9460,9460,9460,0
20250311,161900,511721485,9460,9460,9460,9460,0
20250311,161800,511721485,9460,9460,9460,9460,0
20250311,161700,511721485,9460,9460,9460,9460,0
20250311,161600,511721485,9460,9460,9460,9460,0
20250311,161500,511721485,9460,9460,9460,9460,0
20250311,161400,511721485,9460,9460,9460,9460,0
20250311,161300,511721485,9460,9460,9460,9460,0
20250311,161200,511721485,9460,9460,9460,9460,0
20250311,161100,511721485,9460,9460,9460,9460,0
20250311,161000,511721485,9460,9460,9460,9460,0
20250311,160900,511721485,9460,9460,9460,9460,0
20250311,160800,511721485,9460,9460,9460,9460,0
20250311,160700,511721485,9460,9460,9460,9460,0
20250311,160600,511721485,9460,9460,9460,9460,0
20250311,160500,511721485,9460,9460,9460,9460,0
20250311,160400,511721485,9460,9460,9460,9460,0
20250311,160300,511721485,9460,9460,9460,9460,194
20250311,160200,511721485,9460,9460,9460,9460,0
20250311,160100,511721485,9460,9460,9460,9460,0
20250311,160000,511721485,9460,9460,9460,9460,0
20250311,155900,511721485,9460,9460,9460,9460,0
20250311,155800,511721485,9460,9460,9460,9460,0
20250311,155700,511721485,9460,9460,9460,9460,0
20250311,155600,511721485,9460,9460,9460,9460,0
20250311,155500,511721485,9460,9460,9460,9460,0
20250311,155400,511721485,9460,9460,9460,9460,0
20250311,155300,511721485,9460,9460,9460,9460,0
20250311,155200,511721485,9460,9460,9460,9460,0
20250311,155100,511721485,9460,9460,9460,9460,0
20250311,155000,511721485,9460,9460,9460,9460,0
20250311,154900,511721485,9460,9460,9460,9460,0
20250311,154800,511721485,9460,9460,9460,9460,0
20250311,154700,511721485,9460,9460,9460,9460,0
20250311,154600,511721485,9460,9460,9460,9460,0
20250311,154500,511721485,9460,9460,9460,9460,0
20250311,154400,511721485,9460,9460,9460,9460,0
20250311,154300,511721485,9460,9460,9460,9460,0
20250311,154200,511721485,9460,9460,9460,9460,0
20250311,154100,511721485,9460,9460,9460,9460,0
20250311,154000,511721485,9460,9460,9460,9460,0
20250311,153900,511721485,9460,9460,9460,9460,0
20250311,153800,511721485,9460,9460,9460,9460,0
20250311,153700,511721485,9460,9460,9460,9460,0
20250311,153600,511721485,9460,9460,9460,9460,0
20250311,153500,511721485,9460,9460,9460,9460,0
20250311,153400,511721485,9460,9460,9460,9460,0
20250311,153300,511721485,9460,9460,9460,9460,194
20250311,153200,511721485,9460,9460,9460,9460,0
20250311,153100,511721485,9460,9460,9460,9460,0
20250311,153000,511721485,9460,9460,9460,9460,194
20250311,152900,509886245,9450,9450,9450,9450,0
20250311,152800,509886245,9450,9450,9450,9450,0
20250311,152700,509886245,9450,9450,9450,9450,0
20250311,152600,509886245,9450,9450,9450,9450,0
20250311,152500,509886245,9450,9450,9450,9450,0
20250311,152400,509886245,9450,9450,9450,9450,0
20250311,152300,509886245,9450,9450,9450,9450,0
20250311,152200,509886245,9450,9450,9450,9450,0
20250311,152100,509886245,9450,9450,9450,9450,0
20250311,152000,509886245,9450,9450,9450,9450,0
20250311,151900,509886245,9450,9450,9450,9450,2
20250311,151800,509867345,9470,9470,9470,9470,0
20250311,151700,509867345,9470,9470,9470,9470,20
20250311,151600,509677945,9470,9470,9470,9470,1
20250311,151500,509668475,9470,9470,9470,9470,0
20250311,151400,509668475,9470,9470,9470,9470,1
20250311,151300,509659005,9470,9470,9470,9470,64
20250311,151200,509052925,9480,9480,9480,9480,0
20250311,151100,509052925,9480,9480,9480,9480,1
20250311,151000,509043445,9440,9440,9440,9440,0
20250311,150900,509043445,9440,9440,9440,9440,0
20250311,150800,509043445,9440,9440,9440,9440,40
20250311,150700,508665845,9430,9430,9430,9430,0
20250311,150600,508665845,9430,9430,9430,9430,110
20250311,150500,507628545,9480,9480,9480,9480,0
20250311,150400,507628545,9480,9480,9480,9480,0
20250311,150300,507628545,9480,9480,9480,9480,1
20250311,150200,507619065,9480,9480,9480,9480,0
20250311,150100,507619065,9480,9480,9480,9480,0
20250311,150000,507619065,9480,9480,9480,9480,0
20250311,145900,507619065,9480,9480,9480,9480,0
20250311,145800,507619065,9480,9480,9480,9480,14
20250311,145700,507486345,9470,9470,9470,9470,51
20250311,145600,507003375,9420,9420,9420,9420,3055
20250311,145500,478225275,9470,9440,9470,9420,424
20250311,145400,474230625,9450,9450,9450,9450,100
20250311,145300,473285625,9460,9460,9460,9460,0
20250311,145200,473285625,9460,9460,9460,9460,0
20250311,145100,473285625,9460,9460,9460,9460,0
20250311,145000,473285625,9460,9460,9460,9460,35
20250311,144900,472954525,9470,9550,9550,9470,40
20250311,144800,472575245,9550,9550,9550,9550,0
20250311,144700,472575245,9550,9540,9550,9540,3
20250311,144600,472546615,9470,9470,9470,9470,0
20250311,144500,472546615,9470,9480,9480,9470,193
20250311,144400,470718735,9480,9550,9550,9480,410
20250311,144300,466830525,9550,9550,9550,9550,0
20250311,144200,466830525,9550,9550,9550,9550,0
20250311,144100,466830525,9550,9550,9550,9550,0
20250311,144000,466830525,9550,9550,9550,9550,0
20250311,143900,466830525,9550,9550,9550,9550,0
20250311,143800,466830525,9550,9550,9550,9550,1
20250311,143700,466820975,9540,9540,9540,9540,50
20250311,143600,466343975,9540,9540,9540,9540,0
20250311,143500,466343975,9540,9540,9540,9540,0
20250311,143400,466343975,9540,9540,9540,9540,100
20250311,143300,465389975,9500,9500,9500,9500,0
20250311,143200,465389975,9500,9500,9500,9500,0
20250311,143100,465389975,9500,9540,9540,9500,628
20250311,143000,459420605,9560,9560,9560,9560,50
20250311,142900,458942605,9570,9570,9570,9570,0
20250311,142800,458942605,9570,9570,9570,9570,50
20250311,142700,458464105,9570,9570,9570,9570,0
20250311,142600,458464105,9570,9570,9570,9570,50
20250311,142500,457985605,9570,9570,9570,9570,570
20250311,142400,452530705,9570,9570,9570,9570,1
20250311,142300,452521135,9570,9570,9570,9570,0
20250311,142200,452521135,9570,9570,9570,9570,0
20250311,142100,452521135,9570,9570,9570,9570,0
20250311,142000,452521135,9570,9570,9570,9570,5
20250311,141900,452473285,9570,9570,9570,9570,0
20250311,141800,452473285,9570,9560,9570,9560,146
20250311,141700,451077065,9550,9550,9550,9550,0
20250311,141600,451077065,9550,9550,9550,9550,0
20250311,141500,451077065,9550,9550,9550,9550,0
20250311,141400,451077065,9550,9540,9550,9540,91
20250311,141300,450208165,9530,9530,9530,9530,0
20250311,141200,450208165,9530,9530,9530,9530,75
20250311,141100,449493415,9530,9530,9530,9530,50
20250311,141000,449016915,9540,9540,9540,9540,50
20250311,140900,448539915,9540,9540,9540,9540,0
20250311,140800,448539915,9540,9530,9540,9530,50
20250311,140700,448063065,9540,9540,9540,9540,50
20250311,140600,447586065,9540,9540,9540,9540,0
20250311,140500,447586065,9540,9530,9540,9520,398
20250311,140400,443795065,9530,9530,9530,9530,1
20250311,140300,443785535,9540,9540,9540,9540,0
20250311,140200,443785535,9540,9540,9540,9540,178
20250311,140100,442087415,9540,9540,9540,9540,5
20250311,140000,442039715,9550,9550,9550,9550,60
20250311,135900,441466715,9560,9560,9560,9560,5
20250311,135800,441418915,9550,9550,9550,9550,50
20250311,135700,440941415,9550,9550,9550,9540,355
20250311,135600,437554665,9540,9540,9540,9540,0
20250311,135500,437554665,9540,9540,9540,9540,50
20250311,135400,437077665,9540,9545,9545,9540,141
20250311,135300,435732520,9540,9540,9540,9540,0
20250311,135200,435732520,9540,9550,9550,9540,71
20250311,135100,435054680,9550,9550,9550,9550,5
20250311,135000,435006930,9570,9570,9570,9570,55
20250311,134900,434480580,9570,9570,9570,9570,65
20250311,134800,433858530,9570,9570,9570,9570,0
20250311,134700,433858530,9570,9590,9590,9570,279
20250311,134600,431184480,9570,9560,9570,9560,22
20250311,134500,430974070,9570,9570,9570,9570,53
20250311,134400,430466860,9540,9540,9540,9540,200
20250311,134300,428558860,9540,9540,9540,9540,0
20250311,134200,428558860,9540,9540,9540,9540,0
20250311,134100,428558860,9540,9560,9560,9540,350
20250311,134000,425217780,9570,9560,9570,9560,355
20250311,133900,421823480,9560,9590,9590,9560,271
20250311,133800,419228230,9590,9590,9590,9590,0
20250311,133700,419228230,9590,9590,9590,9590,2
20250311,133600,419209050,9590,9590,9590,9590,2
20250311,133500,419189870,9600,9640,9640,9600,74
20250311,133400,418479000,9640,9640,9640,9640,50
20250311,133300,417997000,9640,9640,9640,9640,50
20250311,133200,417515000,9680,9660,9680,9660,52
20250311,133100,417012660,9660,9640,9670,9640,430
20250311,133000,412858060,9620,9620,9620,9620,1
20250311,132900,412848440,9680,9640,9730,9630,292
20250311,132800,410030320,9740,9640,9750,9630,1253
20250311,132700,397877430,9620,9610,9620,9610,488
20250311,132600,393183870,9600,9600,9600,9600,0
20250311,132500,393183870,9600,9600,9600,9600,305
20250311,132400,390255870,9580,9580,9580,9580,41
20250311,132300,389863090,9590,9590,9590,9590,1
20250311,132200,389853500,9580,9580,9580,9580,51
20250311,132100,389364920,9580,9580,9580,9580,0
20250311,132000,389364920,9580,9580,9580,9580,100
20250311,131900,388406920,9580,9580,9580,9580,63
20250311,131800,387803380,9580,9580,9580,9580,1
20250311,131700,387793800,9560,9560,9560,9560,0
20250311,131600,387793800,9560,9560,9560,9560,0
20250311,131500,387793800,9560,9560,9560,9560,6
20250311,131400,387736440,9580,9580,9580,9580,50
20250311,131300,387257440,9580,9580,9580,9580,100
20250311,131200,386299440,9580,9580,9580,9580,0
20250311,131100,386299440,9580,9580,9580,9580,50
20250311,131000,385820440,9590,9580,9590,9580,50
20250311,130900,385341060,9590,9590,9590,9590,0
20250311,130800,385341060,9590,9600,9600,9540,23
20250311,130700,385121530,9510,9570,9570,9510,772
20250311,130600,377755290,9570,9570,9570,9570,0
20250311,130500,377755290,9570,9570,9570,9570,50
20250311,130400,377276790,9570,9570,9570,9570,50
20250311,130300,376798290,9570,9620,9620,9570,439
20250311,130200,372590550,9610,9610,9610,9610,196
20250311,130100,370706990,9610,9600,9610,9600,81
20250311,130000,369929080,9600,9600,9600,9600,0
20250311,125900,369929080,9600,9600,9600,9600,100
20250311,125800,368969080,9600,9600,9600,9600,100
20250311,125700,368009080,9610,9610,9610,9610,0
20250311,125600,368009080,9610,9610,9610,9610,51
20250311,125500,367518970,9570,9570,9570,9570,0
20250311,125400,367518970,9570,9570,9570,9570,5
20250311,125300,367471120,9560,9560,9560,9560,0
20250311,125200,367471120,9560,9570,9570,9560,200
20250311,125100,365558120,9570,9570,9570,9570,507
20250311,125000,360706130,9580,9600,9600,9580,235
20250311,124900,358453830,9600,9590,9600,9590,380
20250311,124800,354807330,9570,9550,9570,9550,1610
20250311,124700,339424790,9540,9540,9540,9540,379
20250311,124600,335809130,9540,9540,9540,9540,0
20250311,124500,335809130,9540,9540,9540,9540,50
20250311,124400,335332130,9540,9540,9540,9540,547
20250311,124300,330113750,9530,9530,9530,9530,0
20250311,124200,330113750,9530,9530,9530,9530,1
20250311,124100,330104220,9530,9530,9530,9530,50
20250311,124000,329627720,9530,9530,9530,9530,74
20250311,123900,328922500,9530,9540,9540,9530,126
20250311,123800,327720720,9550,9540,9550,9540,187
20250311,123700,325936180,9530,9530,9530,9530,0
20250311,123600,325936180,9530,9530,9530,9530,50
20250311,123500,325459680,9530,9530,9530,9530,50
20250311,123400,324983180,9530,9530,9530,9530,0
20250311,123300,324983180,9530,9530,9530,9530,50
20250311,123200,324506680,9530,9520,9530,9520,50
20250311,123100,324030280,9530,9500,9530,9500,75
20250311,123000,323316290,9530,9540,9540,9530,51
20250311,122900,322830250,9540,9540,9540,9540,51
20250311,122800,322343710,9540,9540,9540,9540,0
20250311,122700,322343710,9540,9540,9540,9540,52
20250311,122600,321847630,9540,9540,9540,9540,55
20250311,122500,321322930,9540,9540,9540,9540,46
20250311,122400,320884090,9540,9540,9540,9540,0
20250311,122300,320884090,9540,9540,9540,9540,50
20250311,122200,320407090,9540,9540,9540,9540,0
20250311,122100,320407090,9540,9540,9540,9540,50
20250311,122000,319930090,9540,9540,9540,9540,50
20250311,121900,319453090,9540,9540,9540,9540,0
20250311,121800,319453090,9540,9540,9540,9540,50
20250311,121700,318976090,9540,9540,9540,9540,50
20250311,121600,318499090,9540,9540,9540,9540,0
20250311,121500,318499090,9540,9530,9540,9530,50
20250311,121400,318022170,9540,9540,9540,9540,75
20250311,121300,317306670,9550,9550,9550,9550,0
20250311,121200,317306670,9550,9540,9550,9540,59
20250311,121100,316743300,9540,9540,9540,9540,41
20250311,121000,316352160,9540,9500,9540,9500,592
20250311,120900,310709970,9500,9500,9500,9500,60
20250311,120800,310139970,9500,9500,9500,9500,11
20250311,120700,310035470,9500,9500,9500,9500,147
20250311,120600,308638970,9500,9500,9500,9500,0
20250311,120500,308638970,9500,9500,9500,9500,0
20250311,120400,308638970,9500,9500,9500,9500,2
20250311,120300,308619970,9510,9500,9510,9500,11
20250311,120200,308515460,9500,9510,9510,9500,56
20250311,120100,307982960,9510,9510,9510,9510,0
20250311,120000,307982960,9510,9510,9510,9510,50
20250311,115900,307507460,9510,9510,9510,9510,50
20250311,115800,307031960,9510,9510,9510,9510,0
20250311,115700,307031960,9510,9510,9510,9510,70
20250311,115600,306366260,9510,9510,9510,9510,50
20250311,115500,305890760,9510,9510,9510,9510,0
20250311,115400,305890760,9510,9510,9510,9510,51
20250311,115300,305405750,9520,9540,9540,9520,113
20250311,115200,304328950,9540,9540,9540,9540,0
20250311,115100,304328950,9540,9540,9540,9540,52
20250311,115000,303832870,9550,9550,9550,9550,1
20250311,114900,303823320,9520,9520,9520,9520,0
20250311,114800,303823320,9520,9520,9520,9520,48
20250311,114700,303366360,9520,9550,9550,9520,153
20250311,114600,301906770,9550,9550,9550,9550,10
20250311,114500,301811270,9550,9550,9550,9550,89
20250311,114400,300961320,9550,9550,9550,9550,100
20250311,114300,300006320,9550,9550,9550,9550,1
20250311,114200,299996770,9510,9510,9510,9510,0
20250311,114100,299996770,9510,9510,9510,9510,0
20250311,114000,299996770,9510,9510,9510,9510,50
20250311,113900,299521270,9500,9500,9500,9500,400
20250311,113800,295721270,9550,9550,9550,9550,51
20250311,113700,295234220,9550,9550,9550,9550,0
20250311,113600,295234220,9550,9550,9550,9550,49
20250311,113500,294766270,9550,9550,9550,9550,140
20250311,113400,293429270,9550,9550,9550,9550,0
20250311,113300,293429270,9550,9550,9560,9550,70
20250311,113200,292760760,9550,9550,9560,9550,89
20250311,113100,291910400,9560,9560,9560,9560,8
20250311,113000,291833920,9550,9550,9550,9550,87
20250311,112900,291003070,9550,9550,9550,9550,7
20250311,112800,290936220,9550,9550,9550,9550,0
20250311,112700,290936220,9550,9550,9550,9550,50
20250311,112600,290458720,9550,9550,9550,9550,50
20250311,112500,289981220,9550,9550,9550,9550,0
20250311,112400,289981220,9550,9550,9550,9550,50
20250311,112300,289503720,9550,9540,9550,9530,163
20250311,112200,287949190,9540,9540,9540,9540,29
20250311,112100,287672530,9540,9540,9540,9540,431
20250311,112000,283560790,9530,9530,9530,9530,63
20250311,111900,282960400,9530,9520,9530,9520,502
20250311,111800,278178340,9490,9490,9490,9490,0
20250311,111700,278178340,9490,9450,9510,9450,1516
20250311,111600,263811680,9450,9450,9450,9450,1
20250311,111500,263802230,9450,9450,9450,9450,50
20250311,111400,263329730,9450,9450,9450,9450,96
20250311,111300,262422530,9450,9450,9450,9450,0
20250311,111200,262422530,9450,9450,9450,9450,50
20250311,111100,261950030,9450,9450,9450,9450,100
20250311,111000,261005030,9450,9460,9460,9450,59
20250311,110900,260447470,9450,9450,9450,9450,0
20250311,110800,260447470,9450,9450,9450,9450,3
20250311,110700,260419120,9450,9450,9450,9450,49
20250311,110600,259956070,9450,9430,9450,9430,539
20250311,110500,254873260,9450,9450,9450,9450,0
20250311,110400,254873260,9450,9440,9450,9440,188
20250311,110300,253097650,9440,9440,9440,9440,1
20250311,110200,253088210,9430,9430,9440,9430,14
20250311,110100,252956180,9430,9410,9430,9410,1244
20250311,110000,241235260,9410,9400,9410,9400,120
20250311,105900,240107060,9400,9400,9400,9400,3
20250311,105800,240078860,9400,9400,9400,9400,100
20250311,105700,239138860,9400,9390,9400,9390,100
20250311,105600,238199060,9400,9400,9400,9400,0
20250311,105500,238199060,9400,9390,9400,9390,104
20250311,105400,237222490,9330,9330,9330,9330,0
20250311,105300,237222490,9330,9330,9330,9330,0
20250311,105200,237222490,9330,9330,9330,9330,0
20250311,105100,237222490,9330,9330,9330,9330,7
20250311,105000,237157180,9420,9420,9420,9420,0
20250311,104900,237157180,9420,9420,9420,9420,50
20250311,104800,236686180,9420,9420,9420,9420,91
20250311,104700,235828960,9420,9410,9420,9410,182
20250311,104600,234115530,9400,9390,9400,9390,1647
20250311,104500,218637040,9370,9370,9370,9370,50
20250311,104400,218168540,9370,9370,9370,9370,0
20250311,104300,218168540,9370,9370,9370,9370,57
20250311,104200,217634450,9370,9370,9370,9370,50
20250311,104100,217165950,9370,9370,9370,9370,0
20250311,104000,217165950,9370,9370,9370,9360,176
20250311,103900,215517540,9400,9400,9400,9400,50
20250311,103800,215047540,9400,9400,9400,9400,153
20250311,103700,213609340,9400,9400,9400,9400,50
20250311,103600,213139340,9400,9390,9400,9390,100
20250311,103500,212199350,9400,9400,9400,9400,0
20250311,103400,212199350,9400,9400,9400,9400,61
20250311,103300,211625950,9500,9410,9500,9410,809
20250311,103200,203966840,9430,9370,9430,9370,827
20250311,103100,196201150,9370,9340,9370,9340,432
20250311,103000,192156430,9350,9340,9350,9340,51
20250311,102900,191680080,9340,9340,9340,9340,0
20250311,102800,191680080,9340,9300,9340,9300,293
20250311,102700,188947460,9300,9300,9300,9300,0
20250311,102600,188947460,9300,9300,9300,9300,100
20250311,102500,188017460,9300,9300,9300,9300,0
20250311,102400,188017460,9300,9300,9300,9300,0
20250311,102300,188017460,9300,9300,9300,9300,100
20250311,102200,187087460,9310,9310,9310,9310,6
20250311,102100,187031600,9300,9300,9300,9300,50
20250311,102000,186566600,9310,9310,9310,9310,0
20250311,101900,186566600,9310,9310,9310,9310,94
20250311,101800,185691460,9310,9310,9310,9310,6
20250311,101700,185635600,9310,9310,9310,9310,44
20250311,101600,185225960,9310,9310,9310,9310,15
20250311,101500,185086310,9310,9310,9310,9310,400
20250311,101400,181362310,9310,9310,9310,9310,0
20250311,101300,181362310,9310,9340,9350,9310,749
20250311,101200,174371040,9300,9280,9300,9280,498
20250311,101100,169741640,9270,9250,9270,9250,100
20250311,101000,168815640,9230,9230,9230,9230,100
20250311,100900,167892640,9220,9220,9220,9220,0
20250311,100800,167892640,9220,9220,9220,9220,0
20250311,100700,167892640,9220,9220,9220,9220,0
20250311,100600,167892640,9220,9220,9220,9220,0
20250311,100500,167892640,9220,9220,9220,9220,0
20250311,100400,167892640,9220,9220,9220,9220,0
20250311,100300,167892640,9220,9230,9230,9220,385
20250311,100200,164341940,9220,9220,9220,9220,27
20250311,100100,164093000,9280,9290,9300,9280,53
20250311,100000,163600270,9300,9300,9300,9300,50
20250311,095900,163135270,9300,9300,9300,9300,0
20250311,095800,163135270,9300,9300,9300,9300,100
20250311,095700,162205270,9300,9300,9300,9300,198
20250311,095600,160363870,9300,9300,9300,9300,0
20250311,095500,160363870,9300,9300,9300,9300,8
20250311,095400,160289470,9300,9300,9300,9300,54
20250311,095300,159787270,9280,9280,9280,9280,106
20250311,095200,158803590,9270,9270,9270,9270,11
20250311,095100,158701620,9270,9270,9270,9270,3
20250311,095000,158673810,9270,9310,9310,9270,442
20250311,094900,154570910,9310,9380,9380,9310,67
20250311,094800,153942940,9380,9380,9380,9380,50
20250311,094700,153473940,9380,9340,9380,9340,200
20250311,094600,151601940,9340,9340,9340,9340,100
20250311,094500,150667940,9290,9310,9310,9290,230
20250311,094400,148529800,9300,9300,9300,9300,0
20250311,094300,148529800,9300,9300,9300,9300,16
20250311,094200,148381000,9300,9300,9300,9300,0
20250311,094100,148381000,9300,9300,9300,9300,0
20250311,094000,148381000,9300,9340,9340,9300,53
20250311,093900,147886100,9340,9340,9340,9340,50
20250311,093800,147419100,9340,9340,9340,9340,508
20250311,093700,142674380,9380,9320,9400,9320,1486
20250311,093600,128782070,9320,9300,9320,9290,70
20250311,093500,128130930,9300,9300,9300,9300,1261
20250311,093400,116403630,9300,9300,9300,9300,50
20250311,093300,115938630,9300,9240,9300,9240,2032
20250311,093200,97140460,9180,9230,9230,9180,161
20250311,093100,95654680,9170,9220,9220,9170,1228
20250311,093000,84385230,9210,9210,9210,9210,64
20250311,092900,83795790,9210,9210,9210,9210,1
20250311,092800,83786580,9230,9230,9230,9230,0
20250311,092700,83786580,9230,9230,9230,9230,0
20250311,092600,83786580,9230,9230,9230,9230,5
20250311,092500,83740430,9180,9190,9190,9180,160
20250311,092400,82270080,9110,9110,9110,9110,0
20250311,092300,82270080,9110,9110,9110,9110,0
20250311,092200,82270080,9110,9250,9250,9110,1002
20250311,092100,73120890,9200,9200,9200,9200,0
20250311,092000,73120890,9200,9160,9200,9160,388
20250311,091900,69554810,9160,9190,9190,9160,104
20250311,091800,68599520,9200,9200,9210,9200,227
20250311,091700,66510800,9200,9200,9200,9200,0
20250311,091600,66510800,9200,9200,9200,9200,0
20250311,091500,66510800,9200,9160,9200,9160,493
20250311,091400,61983680,9130,9130,9130,9130,0
20250311,091300,61983680,9130,9120,9130,9120,280
20250311,091200,59428270,9030,9130,9130,9020,1081
20250311,091100,49666160,9110,9080,9110,9030,1068
20250311,091000,40003790,9090,9130,9130,9050,809
20250311,090900,32643440,9130,9130,9130,9130,0
20250311,090800,32643440,9130,9130,9130,9130,0
20250311,090700,32643440,9130,9150,9150,9130,228
20250311,090600,30560210,9300,9200,9300,9140,486
20250311,090500,26067830,9220,9220,9220,9220,3
20250311,090400,26040170,9310,9310,9310,9310,0
20250311,090300,26040170,9310,9200,9310,9150,902
20250311,090200,17751560,9200,9220,9220,9200,956
20250311,090100,8953880,9210,9260,9260,9210,825
20250311,090000,1322070,9310,9310,9320,9310,142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200300 511721485 9460 9460 9460 9460 194
3 20250311 200200 511721485 9460 9460 9460 9460 0
4 20250311 200100 511721485 9460 9460 9460 9460 0
5 20250311 200000 511721485 9460 9460 9460 9460 0
6 20250311 195900 511721485 9460 9460 9460 9460 0
7 20250311 195800 511721485 9460 9460 9460 9460 0
8 20250311 195700 511721485 9460 9460 9460 9460 0
9 20250311 195600 511721485 9460 9460 9460 9460 0
10 20250311 195500 511721485 9460 9460 9460 9460 0
11 20250311 195400 511721485 9460 9460 9460 9460 0
12 20250311 195300 511721485 9460 9460 9460 9460 0
13 20250311 195200 511721485 9460 9460 9460 9460 0
14 20250311 195100 511721485 9460 9460 9460 9460 0
15 20250311 195000 511721485 9460 9460 9460 9460 0
16 20250311 194900 511721485 9460 9460 9460 9460 0
17 20250311 194800 511721485 9460 9460 9460 9460 0
18 20250311 194700 511721485 9460 9460 9460 9460 0
19 20250311 194600 511721485 9460 9460 9460 9460 0
20 20250311 194500 511721485 9460 9460 9460 9460 0
21 20250311 194400 511721485 9460 9460 9460 9460 0
22 20250311 194300 511721485 9460 9460 9460 9460 0
23 20250311 194200 511721485 9460 9460 9460 9460 0
24 20250311 194100 511721485 9460 9460 9460 9460 0
25 20250311 194000 511721485 9460 9460 9460 9460 0
26 20250311 193900 511721485 9460 9460 9460 9460 0
27 20250311 193800 511721485 9460 9460 9460 9460 0
28 20250311 193700 511721485 9460 9460 9460 9460 0
29 20250311 193600 511721485 9460 9460 9460 9460 0
30 20250311 193500 511721485 9460 9460 9460 9460 0
31 20250311 193400 511721485 9460 9460 9460 9460 0
32 20250311 193300 511721485 9460 9460 9460 9460 194
33 20250311 193200 511721485 9460 9460 9460 9460 0
34 20250311 193100 511721485 9460 9460 9460 9460 0
35 20250311 193000 511721485 9460 9460 9460 9460 0
36 20250311 192900 511721485 9460 9460 9460 9460 0
37 20250311 192800 511721485 9460 9460 9460 9460 0
38 20250311 192700 511721485 9460 9460 9460 9460 0
39 20250311 192600 511721485 9460 9460 9460 9460 0
40 20250311 192500 511721485 9460 9460 9460 9460 0
41 20250311 192400 511721485 9460 9460 9460 9460 0
42 20250311 192300 511721485 9460 9460 9460 9460 0
43 20250311 192200 511721485 9460 9460 9460 9460 0
44 20250311 192100 511721485 9460 9460 9460 9460 0
45 20250311 192000 511721485 9460 9460 9460 9460 0
46 20250311 191900 511721485 9460 9460 9460 9460 0
47 20250311 191800 511721485 9460 9460 9460 9460 0
48 20250311 191700 511721485 9460 9460 9460 9460 0
49 20250311 191600 511721485 9460 9460 9460 9460 0
50 20250311 191500 511721485 9460 9460 9460 9460 0
51 20250311 191400 511721485 9460 9460 9460 9460 0
52 20250311 191300 511721485 9460 9460 9460 9460 0
53 20250311 191200 511721485 9460 9460 9460 9460 0
54 20250311 191100 511721485 9460 9460 9460 9460 0
55 20250311 191000 511721485 9460 9460 9460 9460 0
56 20250311 190900 511721485 9460 9460 9460 9460 0
57 20250311 190800 511721485 9460 9460 9460 9460 0
58 20250311 190700 511721485 9460 9460 9460 9460 0
59 20250311 190600 511721485 9460 9460 9460 9460 0
60 20250311 190500 511721485 9460 9460 9460 9460 0
61 20250311 190400 511721485 9460 9460 9460 9460 0
62 20250311 190300 511721485 9460 9460 9460 9460 194
63 20250311 190200 511721485 9460 9460 9460 9460 0
64 20250311 190100 511721485 9460 9460 9460 9460 0
65 20250311 190000 511721485 9460 9460 9460 9460 0
66 20250311 185900 511721485 9460 9460 9460 9460 0
67 20250311 185800 511721485 9460 9460 9460 9460 0
68 20250311 185700 511721485 9460 9460 9460 9460 0
69 20250311 185600 511721485 9460 9460 9460 9460 0
70 20250311 185500 511721485 9460 9460 9460 9460 0
71 20250311 185400 511721485 9460 9460 9460 9460 0
72 20250311 185300 511721485 9460 9460 9460 9460 0
73 20250311 185200 511721485 9460 9460 9460 9460 0
74 20250311 185100 511721485 9460 9460 9460 9460 0
75 20250311 185000 511721485 9460 9460 9460 9460 0
76 20250311 184900 511721485 9460 9460 9460 9460 0
77 20250311 184800 511721485 9460 9460 9460 9460 0
78 20250311 184700 511721485 9460 9460 9460 9460 0
79 20250311 184600 511721485 9460 9460 9460 9460 0
80 20250311 184500 511721485 9460 9460 9460 9460 0
81 20250311 184400 511721485 9460 9460 9460 9460 0
82 20250311 184300 511721485 9460 9460 9460 9460 0
83 20250311 184200 511721485 9460 9460 9460 9460 0
84 20250311 184100 511721485 9460 9460 9460 9460 0
85 20250311 184000 511721485 9460 9460 9460 9460 0
86 20250311 183900 511721485 9460 9460 9460 9460 0
87 20250311 183800 511721485 9460 9460 9460 9460 0
88 20250311 183700 511721485 9460 9460 9460 9460 0
89 20250311 183600 511721485 9460 9460 9460 9460 0
90 20250311 183500 511721485 9460 9460 9460 9460 0
91 20250311 183400 511721485 9460 9460 9460 9460 0
92 20250311 183300 511721485 9460 9460 9460 9460 194
93 20250311 183200 511721485 9460 9460 9460 9460 0
94 20250311 183100 511721485 9460 9460 9460 9460 0
95 20250311 183000 511721485 9460 9460 9460 9460 0
96 20250311 182900 511721485 9460 9460 9460 9460 0
97 20250311 182800 511721485 9460 9460 9460 9460 0
98 20250311 182700 511721485 9460 9460 9460 9460 0
99 20250311 182600 511721485 9460 9460 9460 9460 0
100 20250311 182500 511721485 9460 9460 9460 9460 0
101 20250311 182400 511721485 9460 9460 9460 9460 0
102 20250311 182300 511721485 9460 9460 9460 9460 0
103 20250311 182200 511721485 9460 9460 9460 9460 0
104 20250311 182100 511721485 9460 9460 9460 9460 0
105 20250311 182000 511721485 9460 9460 9460 9460 0
106 20250311 181900 511721485 9460 9460 9460 9460 0
107 20250311 181800 511721485 9460 9460 9460 9460 0
108 20250311 181700 511721485 9460 9460 9460 9460 0
109 20250311 181600 511721485 9460 9460 9460 9460 0
110 20250311 181500 511721485 9460 9460 9460 9460 0
111 20250311 181400 511721485 9460 9460 9460 9460 0
112 20250311 181300 511721485 9460 9460 9460 9460 0
113 20250311 181200 511721485 9460 9460 9460 9460 0
114 20250311 181100 511721485 9460 9460 9460 9460 0
115 20250311 181000 511721485 9460 9460 9460 9460 0
116 20250311 180900 511721485 9460 9460 9460 9460 0
117 20250311 180800 511721485 9460 9460 9460 9460 0
118 20250311 180700 511721485 9460 9460 9460 9460 0
119 20250311 180600 511721485 9460 9460 9460 9460 0
120 20250311 180500 511721485 9460 9460 9460 9460 0
121 20250311 180400 511721485 9460 9460 9460 9460 0
122 20250311 180300 511721485 9460 9460 9460 9460 194
123 20250311 180200 511721485 9460 9460 9460 9460 0
124 20250311 180100 511721485 9460 9460 9460 9460 0
125 20250311 180000 511721485 9460 9460 9460 9460 0
126 20250311 175900 511721485 9460 9460 9460 9460 0
127 20250311 175800 511721485 9460 9460 9460 9460 0
128 20250311 175700 511721485 9460 9460 9460 9460 0
129 20250311 175600 511721485 9460 9460 9460 9460 0
130 20250311 175500 511721485 9460 9460 9460 9460 0
131 20250311 175400 511721485 9460 9460 9460 9460 0
132 20250311 175300 511721485 9460 9460 9460 9460 0
133 20250311 175200 511721485 9460 9460 9460 9460 0
134 20250311 175100 511721485 9460 9460 9460 9460 0
135 20250311 175000 511721485 9460 9460 9460 9460 0
136 20250311 174900 511721485 9460 9460 9460 9460 0
137 20250311 174800 511721485 9460 9460 9460 9460 0
138 20250311 174700 511721485 9460 9460 9460 9460 0
139 20250311 174600 511721485 9460 9460 9460 9460 0
140 20250311 174500 511721485 9460 9460 9460 9460 0
141 20250311 174400 511721485 9460 9460 9460 9460 0
142 20250311 174300 511721485 9460 9460 9460 9460 0
143 20250311 174200 511721485 9460 9460 9460 9460 0
144 20250311 174100 511721485 9460 9460 9460 9460 0
145 20250311 174000 511721485 9460 9460 9460 9460 0
146 20250311 173900 511721485 9460 9460 9460 9460 0
147 20250311 173800 511721485 9460 9460 9460 9460 0
148 20250311 173700 511721485 9460 9460 9460 9460 0
149 20250311 173600 511721485 9460 9460 9460 9460 0
150 20250311 173500 511721485 9460 9460 9460 9460 0
151 20250311 173400 511721485 9460 9460 9460 9460 0
152 20250311 173300 511721485 9460 9460 9460 9460 194
153 20250311 173200 511721485 9460 9460 9460 9460 0
154 20250311 173100 511721485 9460 9460 9460 9460 0
155 20250311 173000 511721485 9460 9460 9460 9460 0
156 20250311 172900 511721485 9460 9460 9460 9460 0
157 20250311 172800 511721485 9460 9460 9460 9460 0
158 20250311 172700 511721485 9460 9460 9460 9460 0
159 20250311 172600 511721485 9460 9460 9460 9460 0
160 20250311 172500 511721485 9460 9460 9460 9460 0
161 20250311 172400 511721485 9460 9460 9460 9460 0
162 20250311 172300 511721485 9460 9460 9460 9460 0
163 20250311 172200 511721485 9460 9460 9460 9460 0
164 20250311 172100 511721485 9460 9460 9460 9460 0
165 20250311 172000 511721485 9460 9460 9460 9460 0
166 20250311 171900 511721485 9460 9460 9460 9460 0
167 20250311 171800 511721485 9460 9460 9460 9460 0
168 20250311 171700 511721485 9460 9460 9460 9460 0
169 20250311 171600 511721485 9460 9460 9460 9460 0
170 20250311 171500 511721485 9460 9460 9460 9460 0
171 20250311 171400 511721485 9460 9460 9460 9460 0
172 20250311 171300 511721485 9460 9460 9460 9460 0
173 20250311 171200 511721485 9460 9460 9460 9460 0
174 20250311 171100 511721485 9460 9460 9460 9460 0
175 20250311 171000 511721485 9460 9460 9460 9460 0
176 20250311 170900 511721485 9460 9460 9460 9460 0
177 20250311 170800 511721485 9460 9460 9460 9460 0
178 20250311 170700 511721485 9460 9460 9460 9460 0
179 20250311 170600 511721485 9460 9460 9460 9460 0
180 20250311 170500 511721485 9460 9460 9460 9460 0
181 20250311 170400 511721485 9460 9460 9460 9460 0
182 20250311 170300 511721485 9460 9460 9460 9460 194
183 20250311 170200 511721485 9460 9460 9460 9460 0
184 20250311 170100 511721485 9460 9460 9460 9460 0
185 20250311 170000 511721485 9460 9460 9460 9460 0
186 20250311 165900 511721485 9460 9460 9460 9460 0
187 20250311 165800 511721485 9460 9460 9460 9460 0
188 20250311 165700 511721485 9460 9460 9460 9460 0
189 20250311 165600 511721485 9460 9460 9460 9460 0
190 20250311 165500 511721485 9460 9460 9460 9460 0
191 20250311 165400 511721485 9460 9460 9460 9460 0
192 20250311 165300 511721485 9460 9460 9460 9460 0
193 20250311 165200 511721485 9460 9460 9460 9460 0
194 20250311 165100 511721485 9460 9460 9460 9460 0
195 20250311 165000 511721485 9460 9460 9460 9460 0
196 20250311 164900 511721485 9460 9460 9460 9460 0
197 20250311 164800 511721485 9460 9460 9460 9460 0
198 20250311 164700 511721485 9460 9460 9460 9460 0
199 20250311 164600 511721485 9460 9460 9460 9460 0
200 20250311 164500 511721485 9460 9460 9460 9460 0
201 20250311 164400 511721485 9460 9460 9460 9460 0
202 20250311 164300 511721485 9460 9460 9460 9460 0
203 20250311 164200 511721485 9460 9460 9460 9460 0
204 20250311 164100 511721485 9460 9460 9460 9460 0
205 20250311 164000 511721485 9460 9460 9460 9460 0
206 20250311 163900 511721485 9460 9460 9460 9460 0
207 20250311 163800 511721485 9460 9460 9460 9460 0
208 20250311 163700 511721485 9460 9460 9460 9460 0
209 20250311 163600 511721485 9460 9460 9460 9460 0
210 20250311 163500 511721485 9460 9460 9460 9460 0
211 20250311 163400 511721485 9460 9460 9460 9460 0
212 20250311 163300 511721485 9460 9460 9460 9460 194
213 20250311 163200 511721485 9460 9460 9460 9460 0
214 20250311 163100 511721485 9460 9460 9460 9460 0
215 20250311 163000 511721485 9460 9460 9460 9460 0
216 20250311 162900 511721485 9460 9460 9460 9460 0
217 20250311 162800 511721485 9460 9460 9460 9460 0
218 20250311 162700 511721485 9460 9460 9460 9460 0
219 20250311 162600 511721485 9460 9460 9460 9460 0
220 20250311 162500 511721485 9460 9460 9460 9460 0
221 20250311 162400 511721485 9460 9460 9460 9460 0
222 20250311 162300 511721485 9460 9460 9460 9460 0
223 20250311 162200 511721485 9460 9460 9460 9460 0
224 20250311 162100 511721485 9460 9460 9460 9460 0
225 20250311 162000 511721485 9460 9460 9460 9460 0
226 20250311 161900 511721485 9460 9460 9460 9460 0
227 20250311 161800 511721485 9460 9460 9460 9460 0
228 20250311 161700 511721485 9460 9460 9460 9460 0
229 20250311 161600 511721485 9460 9460 9460 9460 0
230 20250311 161500 511721485 9460 9460 9460 9460 0
231 20250311 161400 511721485 9460 9460 9460 9460 0
232 20250311 161300 511721485 9460 9460 9460 9460 0
233 20250311 161200 511721485 9460 9460 9460 9460 0
234 20250311 161100 511721485 9460 9460 9460 9460 0
235 20250311 161000 511721485 9460 9460 9460 9460 0
236 20250311 160900 511721485 9460 9460 9460 9460 0
237 20250311 160800 511721485 9460 9460 9460 9460 0
238 20250311 160700 511721485 9460 9460 9460 9460 0
239 20250311 160600 511721485 9460 9460 9460 9460 0
240 20250311 160500 511721485 9460 9460 9460 9460 0
241 20250311 160400 511721485 9460 9460 9460 9460 0
242 20250311 160300 511721485 9460 9460 9460 9460 194
243 20250311 160200 511721485 9460 9460 9460 9460 0
244 20250311 160100 511721485 9460 9460 9460 9460 0
245 20250311 160000 511721485 9460 9460 9460 9460 0
246 20250311 155900 511721485 9460 9460 9460 9460 0
247 20250311 155800 511721485 9460 9460 9460 9460 0
248 20250311 155700 511721485 9460 9460 9460 9460 0
249 20250311 155600 511721485 9460 9460 9460 9460 0
250 20250311 155500 511721485 9460 9460 9460 9460 0
251 20250311 155400 511721485 9460 9460 9460 9460 0
252 20250311 155300 511721485 9460 9460 9460 9460 0
253 20250311 155200 511721485 9460 9460 9460 9460 0
254 20250311 155100 511721485 9460 9460 9460 9460 0
255 20250311 155000 511721485 9460 9460 9460 9460 0
256 20250311 154900 511721485 9460 9460 9460 9460 0
257 20250311 154800 511721485 9460 9460 9460 9460 0
258 20250311 154700 511721485 9460 9460 9460 9460 0
259 20250311 154600 511721485 9460 9460 9460 9460 0
260 20250311 154500 511721485 9460 9460 9460 9460 0
261 20250311 154400 511721485 9460 9460 9460 9460 0
262 20250311 154300 511721485 9460 9460 9460 9460 0
263 20250311 154200 511721485 9460 9460 9460 9460 0
264 20250311 154100 511721485 9460 9460 9460 9460 0
265 20250311 154000 511721485 9460 9460 9460 9460 0
266 20250311 153900 511721485 9460 9460 9460 9460 0
267 20250311 153800 511721485 9460 9460 9460 9460 0
268 20250311 153700 511721485 9460 9460 9460 9460 0
269 20250311 153600 511721485 9460 9460 9460 9460 0
270 20250311 153500 511721485 9460 9460 9460 9460 0
271 20250311 153400 511721485 9460 9460 9460 9460 0
272 20250311 153300 511721485 9460 9460 9460 9460 194
273 20250311 153200 511721485 9460 9460 9460 9460 0
274 20250311 153100 511721485 9460 9460 9460 9460 0
275 20250311 153000 511721485 9460 9460 9460 9460 194
276 20250311 152900 509886245 9450 9450 9450 9450 0
277 20250311 152800 509886245 9450 9450 9450 9450 0
278 20250311 152700 509886245 9450 9450 9450 9450 0
279 20250311 152600 509886245 9450 9450 9450 9450 0
280 20250311 152500 509886245 9450 9450 9450 9450 0
281 20250311 152400 509886245 9450 9450 9450 9450 0
282 20250311 152300 509886245 9450 9450 9450 9450 0
283 20250311 152200 509886245 9450 9450 9450 9450 0
284 20250311 152100 509886245 9450 9450 9450 9450 0
285 20250311 152000 509886245 9450 9450 9450 9450 0
286 20250311 151900 509886245 9450 9450 9450 9450 2
287 20250311 151800 509867345 9470 9470 9470 9470 0
288 20250311 151700 509867345 9470 9470 9470 9470 20
289 20250311 151600 509677945 9470 9470 9470 9470 1
290 20250311 151500 509668475 9470 9470 9470 9470 0
291 20250311 151400 509668475 9470 9470 9470 9470 1
292 20250311 151300 509659005 9470 9470 9470 9470 64
293 20250311 151200 509052925 9480 9480 9480 9480 0
294 20250311 151100 509052925 9480 9480 9480 9480 1
295 20250311 151000 509043445 9440 9440 9440 9440 0
296 20250311 150900 509043445 9440 9440 9440 9440 0
297 20250311 150800 509043445 9440 9440 9440 9440 40
298 20250311 150700 508665845 9430 9430 9430 9430 0
299 20250311 150600 508665845 9430 9430 9430 9430 110
300 20250311 150500 507628545 9480 9480 9480 9480 0
301 20250311 150400 507628545 9480 9480 9480 9480 0
302 20250311 150300 507628545 9480 9480 9480 9480 1
303 20250311 150200 507619065 9480 9480 9480 9480 0
304 20250311 150100 507619065 9480 9480 9480 9480 0
305 20250311 150000 507619065 9480 9480 9480 9480 0
306 20250311 145900 507619065 9480 9480 9480 9480 0
307 20250311 145800 507619065 9480 9480 9480 9480 14
308 20250311 145700 507486345 9470 9470 9470 9470 51
309 20250311 145600 507003375 9420 9420 9420 9420 3055
310 20250311 145500 478225275 9470 9440 9470 9420 424
311 20250311 145400 474230625 9450 9450 9450 9450 100
312 20250311 145300 473285625 9460 9460 9460 9460 0
313 20250311 145200 473285625 9460 9460 9460 9460 0
314 20250311 145100 473285625 9460 9460 9460 9460 0
315 20250311 145000 473285625 9460 9460 9460 9460 35
316 20250311 144900 472954525 9470 9550 9550 9470 40
317 20250311 144800 472575245 9550 9550 9550 9550 0
318 20250311 144700 472575245 9550 9540 9550 9540 3
319 20250311 144600 472546615 9470 9470 9470 9470 0
320 20250311 144500 472546615 9470 9480 9480 9470 193
321 20250311 144400 470718735 9480 9550 9550 9480 410
322 20250311 144300 466830525 9550 9550 9550 9550 0
323 20250311 144200 466830525 9550 9550 9550 9550 0
324 20250311 144100 466830525 9550 9550 9550 9550 0
325 20250311 144000 466830525 9550 9550 9550 9550 0
326 20250311 143900 466830525 9550 9550 9550 9550 0
327 20250311 143800 466830525 9550 9550 9550 9550 1
328 20250311 143700 466820975 9540 9540 9540 9540 50
329 20250311 143600 466343975 9540 9540 9540 9540 0
330 20250311 143500 466343975 9540 9540 9540 9540 0
331 20250311 143400 466343975 9540 9540 9540 9540 100
332 20250311 143300 465389975 9500 9500 9500 9500 0
333 20250311 143200 465389975 9500 9500 9500 9500 0
334 20250311 143100 465389975 9500 9540 9540 9500 628
335 20250311 143000 459420605 9560 9560 9560 9560 50
336 20250311 142900 458942605 9570 9570 9570 9570 0
337 20250311 142800 458942605 9570 9570 9570 9570 50
338 20250311 142700 458464105 9570 9570 9570 9570 0
339 20250311 142600 458464105 9570 9570 9570 9570 50
340 20250311 142500 457985605 9570 9570 9570 9570 570
341 20250311 142400 452530705 9570 9570 9570 9570 1
342 20250311 142300 452521135 9570 9570 9570 9570 0
343 20250311 142200 452521135 9570 9570 9570 9570 0
344 20250311 142100 452521135 9570 9570 9570 9570 0
345 20250311 142000 452521135 9570 9570 9570 9570 5
346 20250311 141900 452473285 9570 9570 9570 9570 0
347 20250311 141800 452473285 9570 9560 9570 9560 146
348 20250311 141700 451077065 9550 9550 9550 9550 0
349 20250311 141600 451077065 9550 9550 9550 9550 0
350 20250311 141500 451077065 9550 9550 9550 9550 0
351 20250311 141400 451077065 9550 9540 9550 9540 91
352 20250311 141300 450208165 9530 9530 9530 9530 0
353 20250311 141200 450208165 9530 9530 9530 9530 75
354 20250311 141100 449493415 9530 9530 9530 9530 50
355 20250311 141000 449016915 9540 9540 9540 9540 50
356 20250311 140900 448539915 9540 9540 9540 9540 0
357 20250311 140800 448539915 9540 9530 9540 9530 50
358 20250311 140700 448063065 9540 9540 9540 9540 50
359 20250311 140600 447586065 9540 9540 9540 9540 0
360 20250311 140500 447586065 9540 9530 9540 9520 398
361 20250311 140400 443795065 9530 9530 9530 9530 1
362 20250311 140300 443785535 9540 9540 9540 9540 0
363 20250311 140200 443785535 9540 9540 9540 9540 178
364 20250311 140100 442087415 9540 9540 9540 9540 5
365 20250311 140000 442039715 9550 9550 9550 9550 60
366 20250311 135900 441466715 9560 9560 9560 9560 5
367 20250311 135800 441418915 9550 9550 9550 9550 50
368 20250311 135700 440941415 9550 9550 9550 9540 355
369 20250311 135600 437554665 9540 9540 9540 9540 0
370 20250311 135500 437554665 9540 9540 9540 9540 50
371 20250311 135400 437077665 9540 9545 9545 9540 141
372 20250311 135300 435732520 9540 9540 9540 9540 0
373 20250311 135200 435732520 9540 9550 9550 9540 71
374 20250311 135100 435054680 9550 9550 9550 9550 5
375 20250311 135000 435006930 9570 9570 9570 9570 55
376 20250311 134900 434480580 9570 9570 9570 9570 65
377 20250311 134800 433858530 9570 9570 9570 9570 0
378 20250311 134700 433858530 9570 9590 9590 9570 279
379 20250311 134600 431184480 9570 9560 9570 9560 22
380 20250311 134500 430974070 9570 9570 9570 9570 53
381 20250311 134400 430466860 9540 9540 9540 9540 200
382 20250311 134300 428558860 9540 9540 9540 9540 0
383 20250311 134200 428558860 9540 9540 9540 9540 0
384 20250311 134100 428558860 9540 9560 9560 9540 350
385 20250311 134000 425217780 9570 9560 9570 9560 355
386 20250311 133900 421823480 9560 9590 9590 9560 271
387 20250311 133800 419228230 9590 9590 9590 9590 0
388 20250311 133700 419228230 9590 9590 9590 9590 2
389 20250311 133600 419209050 9590 9590 9590 9590 2
390 20250311 133500 419189870 9600 9640 9640 9600 74
391 20250311 133400 418479000 9640 9640 9640 9640 50
392 20250311 133300 417997000 9640 9640 9640 9640 50
393 20250311 133200 417515000 9680 9660 9680 9660 52
394 20250311 133100 417012660 9660 9640 9670 9640 430
395 20250311 133000 412858060 9620 9620 9620 9620 1
396 20250311 132900 412848440 9680 9640 9730 9630 292
397 20250311 132800 410030320 9740 9640 9750 9630 1253
398 20250311 132700 397877430 9620 9610 9620 9610 488
399 20250311 132600 393183870 9600 9600 9600 9600 0
400 20250311 132500 393183870 9600 9600 9600 9600 305
401 20250311 132400 390255870 9580 9580 9580 9580 41
402 20250311 132300 389863090 9590 9590 9590 9590 1
403 20250311 132200 389853500 9580 9580 9580 9580 51
404 20250311 132100 389364920 9580 9580 9580 9580 0
405 20250311 132000 389364920 9580 9580 9580 9580 100
406 20250311 131900 388406920 9580 9580 9580 9580 63
407 20250311 131800 387803380 9580 9580 9580 9580 1
408 20250311 131700 387793800 9560 9560 9560 9560 0
409 20250311 131600 387793800 9560 9560 9560 9560 0
410 20250311 131500 387793800 9560 9560 9560 9560 6
411 20250311 131400 387736440 9580 9580 9580 9580 50
412 20250311 131300 387257440 9580 9580 9580 9580 100
413 20250311 131200 386299440 9580 9580 9580 9580 0
414 20250311 131100 386299440 9580 9580 9580 9580 50
415 20250311 131000 385820440 9590 9580 9590 9580 50
416 20250311 130900 385341060 9590 9590 9590 9590 0
417 20250311 130800 385341060 9590 9600 9600 9540 23
418 20250311 130700 385121530 9510 9570 9570 9510 772
419 20250311 130600 377755290 9570 9570 9570 9570 0
420 20250311 130500 377755290 9570 9570 9570 9570 50
421 20250311 130400 377276790 9570 9570 9570 9570 50
422 20250311 130300 376798290 9570 9620 9620 9570 439
423 20250311 130200 372590550 9610 9610 9610 9610 196
424 20250311 130100 370706990 9610 9600 9610 9600 81
425 20250311 130000 369929080 9600 9600 9600 9600 0
426 20250311 125900 369929080 9600 9600 9600 9600 100
427 20250311 125800 368969080 9600 9600 9600 9600 100
428 20250311 125700 368009080 9610 9610 9610 9610 0
429 20250311 125600 368009080 9610 9610 9610 9610 51
430 20250311 125500 367518970 9570 9570 9570 9570 0
431 20250311 125400 367518970 9570 9570 9570 9570 5
432 20250311 125300 367471120 9560 9560 9560 9560 0
433 20250311 125200 367471120 9560 9570 9570 9560 200
434 20250311 125100 365558120 9570 9570 9570 9570 507
435 20250311 125000 360706130 9580 9600 9600 9580 235
436 20250311 124900 358453830 9600 9590 9600 9590 380
437 20250311 124800 354807330 9570 9550 9570 9550 1610
438 20250311 124700 339424790 9540 9540 9540 9540 379
439 20250311 124600 335809130 9540 9540 9540 9540 0
440 20250311 124500 335809130 9540 9540 9540 9540 50
441 20250311 124400 335332130 9540 9540 9540 9540 547
442 20250311 124300 330113750 9530 9530 9530 9530 0
443 20250311 124200 330113750 9530 9530 9530 9530 1
444 20250311 124100 330104220 9530 9530 9530 9530 50
445 20250311 124000 329627720 9530 9530 9530 9530 74
446 20250311 123900 328922500 9530 9540 9540 9530 126
447 20250311 123800 327720720 9550 9540 9550 9540 187
448 20250311 123700 325936180 9530 9530 9530 9530 0
449 20250311 123600 325936180 9530 9530 9530 9530 50
450 20250311 123500 325459680 9530 9530 9530 9530 50
451 20250311 123400 324983180 9530 9530 9530 9530 0
452 20250311 123300 324983180 9530 9530 9530 9530 50
453 20250311 123200 324506680 9530 9520 9530 9520 50
454 20250311 123100 324030280 9530 9500 9530 9500 75
455 20250311 123000 323316290 9530 9540 9540 9530 51
456 20250311 122900 322830250 9540 9540 9540 9540 51
457 20250311 122800 322343710 9540 9540 9540 9540 0
458 20250311 122700 322343710 9540 9540 9540 9540 52
459 20250311 122600 321847630 9540 9540 9540 9540 55
460 20250311 122500 321322930 9540 9540 9540 9540 46
461 20250311 122400 320884090 9540 9540 9540 9540 0
462 20250311 122300 320884090 9540 9540 9540 9540 50
463 20250311 122200 320407090 9540 9540 9540 9540 0
464 20250311 122100 320407090 9540 9540 9540 9540 50
465 20250311 122000 319930090 9540 9540 9540 9540 50
466 20250311 121900 319453090 9540 9540 9540 9540 0
467 20250311 121800 319453090 9540 9540 9540 9540 50
468 20250311 121700 318976090 9540 9540 9540 9540 50
469 20250311 121600 318499090 9540 9540 9540 9540 0
470 20250311 121500 318499090 9540 9530 9540 9530 50
471 20250311 121400 318022170 9540 9540 9540 9540 75
472 20250311 121300 317306670 9550 9550 9550 9550 0
473 20250311 121200 317306670 9550 9540 9550 9540 59
474 20250311 121100 316743300 9540 9540 9540 9540 41
475 20250311 121000 316352160 9540 9500 9540 9500 592
476 20250311 120900 310709970 9500 9500 9500 9500 60
477 20250311 120800 310139970 9500 9500 9500 9500 11
478 20250311 120700 310035470 9500 9500 9500 9500 147
479 20250311 120600 308638970 9500 9500 9500 9500 0
480 20250311 120500 308638970 9500 9500 9500 9500 0
481 20250311 120400 308638970 9500 9500 9500 9500 2
482 20250311 120300 308619970 9510 9500 9510 9500 11
483 20250311 120200 308515460 9500 9510 9510 9500 56
484 20250311 120100 307982960 9510 9510 9510 9510 0
485 20250311 120000 307982960 9510 9510 9510 9510 50
486 20250311 115900 307507460 9510 9510 9510 9510 50
487 20250311 115800 307031960 9510 9510 9510 9510 0
488 20250311 115700 307031960 9510 9510 9510 9510 70
489 20250311 115600 306366260 9510 9510 9510 9510 50
490 20250311 115500 305890760 9510 9510 9510 9510 0
491 20250311 115400 305890760 9510 9510 9510 9510 51
492 20250311 115300 305405750 9520 9540 9540 9520 113
493 20250311 115200 304328950 9540 9540 9540 9540 0
494 20250311 115100 304328950 9540 9540 9540 9540 52
495 20250311 115000 303832870 9550 9550 9550 9550 1
496 20250311 114900 303823320 9520 9520 9520 9520 0
497 20250311 114800 303823320 9520 9520 9520 9520 48
498 20250311 114700 303366360 9520 9550 9550 9520 153
499 20250311 114600 301906770 9550 9550 9550 9550 10
500 20250311 114500 301811270 9550 9550 9550 9550 89
501 20250311 114400 300961320 9550 9550 9550 9550 100
502 20250311 114300 300006320 9550 9550 9550 9550 1
503 20250311 114200 299996770 9510 9510 9510 9510 0
504 20250311 114100 299996770 9510 9510 9510 9510 0
505 20250311 114000 299996770 9510 9510 9510 9510 50
506 20250311 113900 299521270 9500 9500 9500 9500 400
507 20250311 113800 295721270 9550 9550 9550 9550 51
508 20250311 113700 295234220 9550 9550 9550 9550 0
509 20250311 113600 295234220 9550 9550 9550 9550 49
510 20250311 113500 294766270 9550 9550 9550 9550 140
511 20250311 113400 293429270 9550 9550 9550 9550 0
512 20250311 113300 293429270 9550 9550 9560 9550 70
513 20250311 113200 292760760 9550 9550 9560 9550 89
514 20250311 113100 291910400 9560 9560 9560 9560 8
515 20250311 113000 291833920 9550 9550 9550 9550 87
516 20250311 112900 291003070 9550 9550 9550 9550 7
517 20250311 112800 290936220 9550 9550 9550 9550 0
518 20250311 112700 290936220 9550 9550 9550 9550 50
519 20250311 112600 290458720 9550 9550 9550 9550 50
520 20250311 112500 289981220 9550 9550 9550 9550 0
521 20250311 112400 289981220 9550 9550 9550 9550 50
522 20250311 112300 289503720 9550 9540 9550 9530 163
523 20250311 112200 287949190 9540 9540 9540 9540 29
524 20250311 112100 287672530 9540 9540 9540 9540 431
525 20250311 112000 283560790 9530 9530 9530 9530 63
526 20250311 111900 282960400 9530 9520 9530 9520 502
527 20250311 111800 278178340 9490 9490 9490 9490 0
528 20250311 111700 278178340 9490 9450 9510 9450 1516
529 20250311 111600 263811680 9450 9450 9450 9450 1
530 20250311 111500 263802230 9450 9450 9450 9450 50
531 20250311 111400 263329730 9450 9450 9450 9450 96
532 20250311 111300 262422530 9450 9450 9450 9450 0
533 20250311 111200 262422530 9450 9450 9450 9450 50
534 20250311 111100 261950030 9450 9450 9450 9450 100
535 20250311 111000 261005030 9450 9460 9460 9450 59
536 20250311 110900 260447470 9450 9450 9450 9450 0
537 20250311 110800 260447470 9450 9450 9450 9450 3
538 20250311 110700 260419120 9450 9450 9450 9450 49
539 20250311 110600 259956070 9450 9430 9450 9430 539
540 20250311 110500 254873260 9450 9450 9450 9450 0
541 20250311 110400 254873260 9450 9440 9450 9440 188
542 20250311 110300 253097650 9440 9440 9440 9440 1
543 20250311 110200 253088210 9430 9430 9440 9430 14
544 20250311 110100 252956180 9430 9410 9430 9410 1244
545 20250311 110000 241235260 9410 9400 9410 9400 120
546 20250311 105900 240107060 9400 9400 9400 9400 3
547 20250311 105800 240078860 9400 9400 9400 9400 100
548 20250311 105700 239138860 9400 9390 9400 9390 100
549 20250311 105600 238199060 9400 9400 9400 9400 0
550 20250311 105500 238199060 9400 9390 9400 9390 104
551 20250311 105400 237222490 9330 9330 9330 9330 0
552 20250311 105300 237222490 9330 9330 9330 9330 0
553 20250311 105200 237222490 9330 9330 9330 9330 0
554 20250311 105100 237222490 9330 9330 9330 9330 7
555 20250311 105000 237157180 9420 9420 9420 9420 0
556 20250311 104900 237157180 9420 9420 9420 9420 50
557 20250311 104800 236686180 9420 9420 9420 9420 91
558 20250311 104700 235828960 9420 9410 9420 9410 182
559 20250311 104600 234115530 9400 9390 9400 9390 1647
560 20250311 104500 218637040 9370 9370 9370 9370 50
561 20250311 104400 218168540 9370 9370 9370 9370 0
562 20250311 104300 218168540 9370 9370 9370 9370 57
563 20250311 104200 217634450 9370 9370 9370 9370 50
564 20250311 104100 217165950 9370 9370 9370 9370 0
565 20250311 104000 217165950 9370 9370 9370 9360 176
566 20250311 103900 215517540 9400 9400 9400 9400 50
567 20250311 103800 215047540 9400 9400 9400 9400 153
568 20250311 103700 213609340 9400 9400 9400 9400 50
569 20250311 103600 213139340 9400 9390 9400 9390 100
570 20250311 103500 212199350 9400 9400 9400 9400 0
571 20250311 103400 212199350 9400 9400 9400 9400 61
572 20250311 103300 211625950 9500 9410 9500 9410 809
573 20250311 103200 203966840 9430 9370 9430 9370 827
574 20250311 103100 196201150 9370 9340 9370 9340 432
575 20250311 103000 192156430 9350 9340 9350 9340 51
576 20250311 102900 191680080 9340 9340 9340 9340 0
577 20250311 102800 191680080 9340 9300 9340 9300 293
578 20250311 102700 188947460 9300 9300 9300 9300 0
579 20250311 102600 188947460 9300 9300 9300 9300 100
580 20250311 102500 188017460 9300 9300 9300 9300 0
581 20250311 102400 188017460 9300 9300 9300 9300 0
582 20250311 102300 188017460 9300 9300 9300 9300 100
583 20250311 102200 187087460 9310 9310 9310 9310 6
584 20250311 102100 187031600 9300 9300 9300 9300 50
585 20250311 102000 186566600 9310 9310 9310 9310 0
586 20250311 101900 186566600 9310 9310 9310 9310 94
587 20250311 101800 185691460 9310 9310 9310 9310 6
588 20250311 101700 185635600 9310 9310 9310 9310 44
589 20250311 101600 185225960 9310 9310 9310 9310 15
590 20250311 101500 185086310 9310 9310 9310 9310 400
591 20250311 101400 181362310 9310 9310 9310 9310 0
592 20250311 101300 181362310 9310 9340 9350 9310 749
593 20250311 101200 174371040 9300 9280 9300 9280 498
594 20250311 101100 169741640 9270 9250 9270 9250 100
595 20250311 101000 168815640 9230 9230 9230 9230 100
596 20250311 100900 167892640 9220 9220 9220 9220 0
597 20250311 100800 167892640 9220 9220 9220 9220 0
598 20250311 100700 167892640 9220 9220 9220 9220 0
599 20250311 100600 167892640 9220 9220 9220 9220 0
600 20250311 100500 167892640 9220 9220 9220 9220 0
601 20250311 100400 167892640 9220 9220 9220 9220 0
602 20250311 100300 167892640 9220 9230 9230 9220 385
603 20250311 100200 164341940 9220 9220 9220 9220 27
604 20250311 100100 164093000 9280 9290 9300 9280 53
605 20250311 100000 163600270 9300 9300 9300 9300 50
606 20250311 095900 163135270 9300 9300 9300 9300 0
607 20250311 095800 163135270 9300 9300 9300 9300 100
608 20250311 095700 162205270 9300 9300 9300 9300 198
609 20250311 095600 160363870 9300 9300 9300 9300 0
610 20250311 095500 160363870 9300 9300 9300 9300 8
611 20250311 095400 160289470 9300 9300 9300 9300 54
612 20250311 095300 159787270 9280 9280 9280 9280 106
613 20250311 095200 158803590 9270 9270 9270 9270 11
614 20250311 095100 158701620 9270 9270 9270 9270 3
615 20250311 095000 158673810 9270 9310 9310 9270 442
616 20250311 094900 154570910 9310 9380 9380 9310 67
617 20250311 094800 153942940 9380 9380 9380 9380 50
618 20250311 094700 153473940 9380 9340 9380 9340 200
619 20250311 094600 151601940 9340 9340 9340 9340 100
620 20250311 094500 150667940 9290 9310 9310 9290 230
621 20250311 094400 148529800 9300 9300 9300 9300 0
622 20250311 094300 148529800 9300 9300 9300 9300 16
623 20250311 094200 148381000 9300 9300 9300 9300 0
624 20250311 094100 148381000 9300 9300 9300 9300 0
625 20250311 094000 148381000 9300 9340 9340 9300 53
626 20250311 093900 147886100 9340 9340 9340 9340 50
627 20250311 093800 147419100 9340 9340 9340 9340 508
628 20250311 093700 142674380 9380 9320 9400 9320 1486
629 20250311 093600 128782070 9320 9300 9320 9290 70
630 20250311 093500 128130930 9300 9300 9300 9300 1261
631 20250311 093400 116403630 9300 9300 9300 9300 50
632 20250311 093300 115938630 9300 9240 9300 9240 2032
633 20250311 093200 97140460 9180 9230 9230 9180 161
634 20250311 093100 95654680 9170 9220 9220 9170 1228
635 20250311 093000 84385230 9210 9210 9210 9210 64
636 20250311 092900 83795790 9210 9210 9210 9210 1
637 20250311 092800 83786580 9230 9230 9230 9230 0
638 20250311 092700 83786580 9230 9230 9230 9230 0
639 20250311 092600 83786580 9230 9230 9230 9230 5
640 20250311 092500 83740430 9180 9190 9190 9180 160
641 20250311 092400 82270080 9110 9110 9110 9110 0
642 20250311 092300 82270080 9110 9110 9110 9110 0
643 20250311 092200 82270080 9110 9250 9250 9110 1002
644 20250311 092100 73120890 9200 9200 9200 9200 0
645 20250311 092000 73120890 9200 9160 9200 9160 388
646 20250311 091900 69554810 9160 9190 9190 9160 104
647 20250311 091800 68599520 9200 9200 9210 9200 227
648 20250311 091700 66510800 9200 9200 9200 9200 0
649 20250311 091600 66510800 9200 9200 9200 9200 0
650 20250311 091500 66510800 9200 9160 9200 9160 493
651 20250311 091400 61983680 9130 9130 9130 9130 0
652 20250311 091300 61983680 9130 9120 9130 9120 280
653 20250311 091200 59428270 9030 9130 9130 9020 1081
654 20250311 091100 49666160 9110 9080 9110 9030 1068
655 20250311 091000 40003790 9090 9130 9130 9050 809
656 20250311 090900 32643440 9130 9130 9130 9130 0
657 20250311 090800 32643440 9130 9130 9130 9130 0
658 20250311 090700 32643440 9130 9150 9150 9130 228
659 20250311 090600 30560210 9300 9200 9300 9140 486
660 20250311 090500 26067830 9220 9220 9220 9220 3
661 20250311 090400 26040170 9310 9310 9310 9310 0
662 20250311 090300 26040170 9310 9200 9310 9150 902
663 20250311 090200 17751560 9200 9220 9220 9200 956
664 20250311 090100 8953880 9210 9260 9260 9210 825
665 20250311 090000 1322070 9310 9310 9320 9310 142