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

695
148250/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203300,964599500,8750,8750,8750,8750,397
20250311,203200,964599500,8750,8750,8750,8750,0
20250311,203100,964599500,8750,8750,8750,8750,0
20250311,203000,964599500,8750,8750,8750,8750,0
20250311,202900,964599500,8750,8750,8750,8750,0
20250311,202800,964599500,8750,8750,8750,8750,0
20250311,202700,964599500,8750,8750,8750,8750,0
20250311,202600,964599500,8750,8750,8750,8750,0
20250311,202500,964599500,8750,8750,8750,8750,0
20250311,202400,964599500,8750,8750,8750,8750,0
20250311,202300,964599500,8750,8750,8750,8750,0
20250311,202200,964599500,8750,8750,8750,8750,0
20250311,202100,964599500,8750,8750,8750,8750,0
20250311,202000,964599500,8750,8750,8750,8750,0
20250311,201900,964599500,8750,8750,8750,8750,0
20250311,201800,964599500,8750,8750,8750,8750,0
20250311,201700,964599500,8750,8750,8750,8750,0
20250311,201600,964599500,8750,8750,8750,8750,0
20250311,201500,964599500,8750,8750,8750,8750,0
20250311,201400,964599500,8750,8750,8750,8750,0
20250311,201300,964599500,8750,8750,8750,8750,0
20250311,201200,964599500,8750,8750,8750,8750,0
20250311,201100,964599500,8750,8750,8750,8750,0
20250311,201000,964599500,8750,8750,8750,8750,0
20250311,200900,964599500,8750,8750,8750,8750,0
20250311,200800,964599500,8750,8750,8750,8750,0
20250311,200700,964599500,8750,8750,8750,8750,0
20250311,200600,964599500,8750,8750,8750,8750,0
20250311,200500,964599500,8750,8750,8750,8750,0
20250311,200400,964599500,8750,8750,8750,8750,0
20250311,200300,964599500,8750,8750,8750,8750,397
20250311,200200,964599500,8750,8750,8750,8750,0
20250311,200100,964599500,8750,8750,8750,8750,0
20250311,200000,964599500,8750,8750,8750,8750,0
20250311,195900,964599500,8750,8750,8750,8750,0
20250311,195800,964599500,8750,8750,8750,8750,0
20250311,195700,964599500,8750,8750,8750,8750,0
20250311,195600,964599500,8750,8750,8750,8750,0
20250311,195500,964599500,8750,8750,8750,8750,0
20250311,195400,964599500,8750,8750,8750,8750,0
20250311,195300,964599500,8750,8750,8750,8750,0
20250311,195200,964599500,8750,8750,8750,8750,0
20250311,195100,964599500,8750,8750,8750,8750,0
20250311,195000,964599500,8750,8750,8750,8750,0
20250311,194900,964599500,8750,8750,8750,8750,0
20250311,194800,964599500,8750,8750,8750,8750,0
20250311,194700,964599500,8750,8750,8750,8750,0
20250311,194600,964599500,8750,8750,8750,8750,0
20250311,194500,964599500,8750,8750,8750,8750,0
20250311,194400,964599500,8750,8750,8750,8750,0
20250311,194300,964599500,8750,8750,8750,8750,0
20250311,194200,964599500,8750,8750,8750,8750,0
20250311,194100,964599500,8750,8750,8750,8750,0
20250311,194000,964599500,8750,8750,8750,8750,0
20250311,193900,964599500,8750,8750,8750,8750,0
20250311,193800,964599500,8750,8750,8750,8750,0
20250311,193700,964599500,8750,8750,8750,8750,0
20250311,193600,964599500,8750,8750,8750,8750,0
20250311,193500,964599500,8750,8750,8750,8750,0
20250311,193400,964599500,8750,8750,8750,8750,0
20250311,193300,964599500,8750,8750,8750,8750,397
20250311,193200,964599500,8750,8750,8750,8750,0
20250311,193100,964599500,8750,8750,8750,8750,0
20250311,193000,964599500,8750,8750,8750,8750,0
20250311,192900,964599500,8750,8750,8750,8750,0
20250311,192800,964599500,8750,8750,8750,8750,0
20250311,192700,964599500,8750,8750,8750,8750,0
20250311,192600,964599500,8750,8750,8750,8750,0
20250311,192500,964599500,8750,8750,8750,8750,0
20250311,192400,964599500,8750,8750,8750,8750,0
20250311,192300,964599500,8750,8750,8750,8750,0
20250311,192200,964599500,8750,8750,8750,8750,0
20250311,192100,964599500,8750,8750,8750,8750,0
20250311,192000,964599500,8750,8750,8750,8750,0
20250311,191900,964599500,8750,8750,8750,8750,0
20250311,191800,964599500,8750,8750,8750,8750,0
20250311,191700,964599500,8750,8750,8750,8750,0
20250311,191600,964599500,8750,8750,8750,8750,0
20250311,191500,964599500,8750,8750,8750,8750,0
20250311,191400,964599500,8750,8750,8750,8750,0
20250311,191300,964599500,8750,8750,8750,8750,0
20250311,191200,964599500,8750,8750,8750,8750,0
20250311,191100,964599500,8750,8750,8750,8750,0
20250311,191000,964599500,8750,8750,8750,8750,0
20250311,190900,964599500,8750,8750,8750,8750,0
20250311,190800,964599500,8750,8750,8750,8750,0
20250311,190700,964599500,8750,8750,8750,8750,0
20250311,190600,964599500,8750,8750,8750,8750,0
20250311,190500,964599500,8750,8750,8750,8750,0
20250311,190400,964599500,8750,8750,8750,8750,0
20250311,190300,964599500,8750,8750,8750,8750,397
20250311,190200,964599500,8750,8750,8750,8750,0
20250311,190100,964599500,8750,8750,8750,8750,0
20250311,190000,964599500,8750,8750,8750,8750,0
20250311,185900,964599500,8750,8750,8750,8750,0
20250311,185800,964599500,8750,8750,8750,8750,0
20250311,185700,964599500,8750,8750,8750,8750,0
20250311,185600,964599500,8750,8750,8750,8750,0
20250311,185500,964599500,8750,8750,8750,8750,0
20250311,185400,964599500,8750,8750,8750,8750,0
20250311,185300,964599500,8750,8750,8750,8750,0
20250311,185200,964599500,8750,8750,8750,8750,0
20250311,185100,964599500,8750,8750,8750,8750,0
20250311,185000,964599500,8750,8750,8750,8750,0
20250311,184900,964599500,8750,8750,8750,8750,0
20250311,184800,964599500,8750,8750,8750,8750,0
20250311,184700,964599500,8750,8750,8750,8750,0
20250311,184600,964599500,8750,8750,8750,8750,0
20250311,184500,964599500,8750,8750,8750,8750,0
20250311,184400,964599500,8750,8750,8750,8750,0
20250311,184300,964599500,8750,8750,8750,8750,0
20250311,184200,964599500,8750,8750,8750,8750,0
20250311,184100,964599500,8750,8750,8750,8750,0
20250311,184000,964599500,8750,8750,8750,8750,0
20250311,183900,964599500,8750,8750,8750,8750,0
20250311,183800,964599500,8750,8750,8750,8750,0
20250311,183700,964599500,8750,8750,8750,8750,0
20250311,183600,964599500,8750,8750,8750,8750,0
20250311,183500,964599500,8750,8750,8750,8750,0
20250311,183400,964599500,8750,8750,8750,8750,0
20250311,183300,964599500,8750,8750,8750,8750,397
20250311,183200,964599500,8750,8750,8750,8750,0
20250311,183100,964599500,8750,8750,8750,8750,0
20250311,183000,964599500,8750,8750,8750,8750,0
20250311,182900,964599500,8750,8750,8750,8750,0
20250311,182800,964599500,8750,8750,8750,8750,0
20250311,182700,964599500,8750,8750,8750,8750,0
20250311,182600,964599500,8750,8750,8750,8750,0
20250311,182500,964599500,8750,8750,8750,8750,0
20250311,182400,964599500,8750,8750,8750,8750,0
20250311,182300,964599500,8750,8750,8750,8750,0
20250311,182200,964599500,8750,8750,8750,8750,0
20250311,182100,964599500,8750,8750,8750,8750,0
20250311,182000,964599500,8750,8750,8750,8750,0
20250311,181900,964599500,8750,8750,8750,8750,0
20250311,181800,964599500,8750,8750,8750,8750,0
20250311,181700,964599500,8750,8750,8750,8750,0
20250311,181600,964599500,8750,8750,8750,8750,0
20250311,181500,964599500,8750,8750,8750,8750,0
20250311,181400,964599500,8750,8750,8750,8750,0
20250311,181300,964599500,8750,8750,8750,8750,0
20250311,181200,964599500,8750,8750,8750,8750,0
20250311,181100,964599500,8750,8750,8750,8750,0
20250311,181000,964599500,8750,8750,8750,8750,0
20250311,180900,964599500,8750,8750,8750,8750,0
20250311,180800,964599500,8750,8750,8750,8750,0
20250311,180700,964599500,8750,8750,8750,8750,0
20250311,180600,964599500,8750,8750,8750,8750,0
20250311,180500,964599500,8750,8750,8750,8750,0
20250311,180400,964599500,8750,8750,8750,8750,0
20250311,180300,964599500,8750,8750,8750,8750,397
20250311,180200,964599500,8750,8750,8750,8750,0
20250311,180100,964599500,8750,8750,8750,8750,0
20250311,180000,964599500,8750,8750,8750,8750,0
20250311,175900,964599500,8750,8750,8750,8750,0
20250311,175800,964599500,8750,8750,8750,8750,0
20250311,175700,964599500,8750,8750,8750,8750,0
20250311,175600,964599500,8750,8750,8750,8750,0
20250311,175500,964599500,8750,8750,8750,8750,0
20250311,175400,964599500,8750,8750,8750,8750,0
20250311,175300,964599500,8750,8750,8750,8750,0
20250311,175200,964599500,8750,8750,8750,8750,0
20250311,175100,964599500,8750,8750,8750,8750,0
20250311,175000,964599500,8750,8750,8750,8750,0
20250311,174900,964599500,8750,8750,8750,8750,0
20250311,174800,964599500,8750,8750,8750,8750,0
20250311,174700,964599500,8750,8750,8750,8750,0
20250311,174600,964599500,8750,8750,8750,8750,0
20250311,174500,964599500,8750,8750,8750,8750,0
20250311,174400,964599500,8750,8750,8750,8750,0
20250311,174300,964599500,8750,8750,8750,8750,0
20250311,174200,964599500,8750,8750,8750,8750,0
20250311,174100,964599500,8750,8750,8750,8750,0
20250311,174000,964599500,8750,8750,8750,8750,0
20250311,173900,964599500,8750,8750,8750,8750,0
20250311,173800,964599500,8750,8750,8750,8750,0
20250311,173700,964599500,8750,8750,8750,8750,0
20250311,173600,964599500,8750,8750,8750,8750,0
20250311,173500,964599500,8750,8750,8750,8750,0
20250311,173400,964599500,8750,8750,8750,8750,0
20250311,173300,964599500,8750,8750,8750,8750,397
20250311,173200,964599500,8750,8750,8750,8750,0
20250311,173100,964599500,8750,8750,8750,8750,0
20250311,173000,964599500,8750,8750,8750,8750,0
20250311,172900,964599500,8750,8750,8750,8750,0
20250311,172800,964599500,8750,8750,8750,8750,0
20250311,172700,964599500,8750,8750,8750,8750,0
20250311,172600,964599500,8750,8750,8750,8750,0
20250311,172500,964599500,8750,8750,8750,8750,0
20250311,172400,964599500,8750,8750,8750,8750,0
20250311,172300,964599500,8750,8750,8750,8750,0
20250311,172200,964599500,8750,8750,8750,8750,0
20250311,172100,964599500,8750,8750,8750,8750,0
20250311,172000,964599500,8750,8750,8750,8750,0
20250311,171900,964599500,8750,8750,8750,8750,0
20250311,171800,964599500,8750,8750,8750,8750,0
20250311,171700,964599500,8750,8750,8750,8750,0
20250311,171600,964599500,8750,8750,8750,8750,0
20250311,171500,964599500,8750,8750,8750,8750,0
20250311,171400,964599500,8750,8750,8750,8750,0
20250311,171300,964599500,8750,8750,8750,8750,0
20250311,171200,964599500,8750,8750,8750,8750,0
20250311,171100,964599500,8750,8750,8750,8750,0
20250311,171000,964599500,8750,8750,8750,8750,0
20250311,170900,964599500,8750,8750,8750,8750,0
20250311,170800,964599500,8750,8750,8750,8750,0
20250311,170700,964599500,8750,8750,8750,8750,0
20250311,170600,964599500,8750,8750,8750,8750,0
20250311,170500,964599500,8750,8750,8750,8750,0
20250311,170400,964599500,8750,8750,8750,8750,0
20250311,170300,964599500,8750,8750,8750,8750,397
20250311,170200,964599500,8750,8750,8750,8750,0
20250311,170100,964599500,8750,8750,8750,8750,0
20250311,170000,964599500,8750,8750,8750,8750,0
20250311,165900,964599500,8750,8750,8750,8750,0
20250311,165800,964599500,8750,8750,8750,8750,0
20250311,165700,964599500,8750,8750,8750,8750,0
20250311,165600,964599500,8750,8750,8750,8750,0
20250311,165500,964599500,8750,8750,8750,8750,0
20250311,165400,964599500,8750,8750,8750,8750,0
20250311,165300,964599500,8750,8750,8750,8750,0
20250311,165200,964599500,8750,8750,8750,8750,0
20250311,165100,964599500,8750,8750,8750,8750,0
20250311,165000,964599500,8750,8750,8750,8750,0
20250311,164900,964599500,8750,8750,8750,8750,0
20250311,164800,964599500,8750,8750,8750,8750,0
20250311,164700,964599500,8750,8750,8750,8750,0
20250311,164600,964599500,8750,8750,8750,8750,0
20250311,164500,964599500,8750,8750,8750,8750,0
20250311,164400,964599500,8750,8750,8750,8750,0
20250311,164300,964599500,8750,8750,8750,8750,0
20250311,164200,964599500,8750,8750,8750,8750,0
20250311,164100,964599500,8750,8750,8750,8750,0
20250311,164000,964599500,8750,8750,8750,8750,0
20250311,163900,964599500,8750,8750,8750,8750,0
20250311,163800,964599500,8750,8750,8750,8750,0
20250311,163700,964599500,8750,8750,8750,8750,0
20250311,163600,964599500,8750,8750,8750,8750,0
20250311,163500,964599500,8750,8750,8750,8750,0
20250311,163400,964599500,8750,8750,8750,8750,0
20250311,163300,964599500,8750,8750,8750,8750,397
20250311,163200,964599500,8750,8750,8750,8750,0
20250311,163100,964599500,8750,8750,8750,8750,0
20250311,163000,964599500,8750,8750,8750,8750,0
20250311,162900,964599500,8750,8750,8750,8750,0
20250311,162800,964599500,8750,8750,8750,8750,0
20250311,162700,964599500,8750,8750,8750,8750,0
20250311,162600,964599500,8750,8750,8750,8750,0
20250311,162500,964599500,8750,8750,8750,8750,0
20250311,162400,964599500,8750,8750,8750,8750,0
20250311,162300,964599500,8750,8750,8750,8750,0
20250311,162200,964599500,8750,8750,8750,8750,0
20250311,162100,964599500,8750,8750,8750,8750,0
20250311,162000,964599500,8750,8750,8750,8750,0
20250311,161900,964599500,8750,8750,8750,8750,0
20250311,161800,964599500,8750,8750,8750,8750,0
20250311,161700,964599500,8750,8750,8750,8750,0
20250311,161600,964599500,8750,8750,8750,8750,0
20250311,161500,964599500,8750,8750,8750,8750,0
20250311,161400,964599500,8750,8750,8750,8750,0
20250311,161300,964599500,8750,8750,8750,8750,0
20250311,161200,964599500,8750,8750,8750,8750,0
20250311,161100,964599500,8750,8750,8750,8750,0
20250311,161000,964599500,8750,8750,8750,8750,0
20250311,160900,964599500,8750,8750,8750,8750,0
20250311,160800,964599500,8750,8750,8750,8750,0
20250311,160700,964599500,8750,8750,8750,8750,0
20250311,160600,964599500,8750,8750,8750,8750,0
20250311,160500,964599500,8750,8750,8750,8750,0
20250311,160400,964599500,8750,8750,8750,8750,0
20250311,160300,964599500,8750,8750,8750,8750,397
20250311,160200,964599500,8750,8750,8750,8750,0
20250311,160100,964599500,8750,8750,8750,8750,0
20250311,160000,964599500,8750,8750,8750,8750,0
20250311,155900,964599500,8750,8750,8750,8750,0
20250311,155800,964599500,8750,8750,8750,8750,0
20250311,155700,964599500,8750,8750,8750,8750,0
20250311,155600,964599500,8750,8750,8750,8750,0
20250311,155500,964599500,8750,8750,8750,8750,0
20250311,155400,964599500,8750,8750,8750,8750,0
20250311,155300,964599500,8750,8750,8750,8750,0
20250311,155200,964599500,8750,8750,8750,8750,0
20250311,155100,964599500,8750,8750,8750,8750,0
20250311,155000,964599500,8750,8750,8750,8750,0
20250311,154900,964599500,8750,8750,8750,8750,0
20250311,154800,964599500,8750,8750,8750,8750,0
20250311,154700,964599500,8750,8750,8750,8750,0
20250311,154600,964599500,8750,8750,8750,8750,0
20250311,154500,964599500,8750,8750,8750,8750,0
20250311,154400,964599500,8750,8750,8750,8750,0
20250311,154300,964599500,8750,8750,8750,8750,0
20250311,154200,964599500,8750,8750,8750,8750,0
20250311,154100,964599500,8750,8750,8750,8750,0
20250311,154000,964599500,8750,8750,8750,8750,0
20250311,153900,964599500,8750,8750,8750,8750,0
20250311,153800,964599500,8750,8750,8750,8750,0
20250311,153700,964599500,8750,8750,8750,8750,0
20250311,153600,964599500,8750,8750,8750,8750,0
20250311,153500,964599500,8750,8750,8750,8750,0
20250311,153400,964599500,8750,8750,8750,8750,0
20250311,153300,964599500,8750,8750,8750,8750,397
20250311,153200,964599500,8750,8750,8750,8750,0
20250311,153100,964599500,8750,8750,8750,8750,0
20250311,153000,964599500,8750,8750,8750,8750,397
20250311,152900,961125750,8700,8700,8700,8700,0
20250311,152800,961125750,8700,8700,8700,8700,0
20250311,152700,961125750,8700,8700,8700,8700,0
20250311,152600,961125750,8700,8700,8700,8700,0
20250311,152500,961125750,8700,8700,8700,8700,0
20250311,152400,961125750,8700,8700,8700,8700,0
20250311,152300,961125750,8700,8700,8700,8700,0
20250311,152200,961125750,8700,8700,8700,8700,0
20250311,152100,961125750,8700,8700,8700,8700,0
20250311,152000,961125750,8700,8700,8700,8700,0
20250311,151900,961125750,8700,8650,8700,8650,5
20250311,151800,961082400,8650,8690,8690,8650,71
20250311,151700,960467210,8660,8660,8660,8660,100
20250311,151600,959601210,8660,8700,8730,8660,292
20250311,151500,957068430,8700,8700,8700,8700,151
20250311,151400,955754730,8700,8700,8700,8700,23
20250311,151300,955554630,8680,8690,8690,8680,32
20250311,151200,955276860,8690,8680,8690,8680,63
20250311,151100,954729930,8680,8680,8680,8680,1
20250311,151000,954721250,8710,8730,8730,8680,645
20250311,150900,949114960,8730,8730,8730,8690,3124
20250311,150800,921934070,8730,8730,8730,8730,0
20250311,150700,921934070,8730,8750,8750,8730,215
20250311,150600,920053360,8760,8760,8760,8760,0
20250311,150500,920053360,8760,8750,8760,8750,153
20250311,150400,918714490,8760,8760,8760,8760,0
20250311,150300,918714490,8760,8760,8760,8760,0
20250311,150200,918714490,8760,8760,8760,8760,152
20250311,150100,917382970,8760,8760,8760,8760,0
20250311,150000,917382970,8760,8760,8760,8760,154
20250311,145900,916033930,8760,8750,8760,8750,99
20250311,145800,915167370,8750,8730,8750,8730,120
20250311,145700,914118730,8760,8760,8760,8760,199
20250311,145600,912375490,8760,8760,8760,8760,10
20250311,145500,912287890,8770,8780,8780,8750,280
20250311,145400,909832030,8780,8770,8780,8770,122
20250311,145300,908761440,8720,8750,8750,8710,272
20250311,145200,906385530,8760,8800,8800,8760,229
20250311,145100,904373410,8800,8800,8800,8800,0
20250311,145000,904373410,8800,8790,8800,8760,80
20250311,144900,903671610,8740,8800,8800,8740,204
20250311,144800,901877610,8730,8800,8800,8730,388
20250311,144700,898471230,8800,8750,8800,8730,560
20250311,144600,893555980,8800,8790,8800,8790,85
20250311,144500,892807990,8820,8820,8820,8820,336
20250311,144400,889844470,8820,8770,8820,8750,235
20250311,144300,887777220,8770,8790,8820,8770,333
20250311,144200,884848490,8790,8820,8820,8790,436
20250311,144100,881007490,8820,8820,8820,8820,137
20250311,144000,879799150,8820,8800,8820,8790,409
20250311,143900,876197860,8790,8810,8820,8790,532
20250311,143800,871508650,8810,8810,8810,8800,267
20250311,143700,869157075,8800,8770,8800,8770,2337
20250311,143600,848599835,8770,8755,8770,8755,20
20250311,143500,848424585,8770,8770,8770,8770,152
20250311,143400,847091545,8770,8770,8770,8770,60
20250311,143300,846565345,8770,8770,8770,8770,156
20250311,143200,845197225,8770,8750,8770,8750,652
20250311,143100,839490235,8750,8750,8750,8750,24
20250311,143000,839280235,8740,8740,8740,8740,150
20250311,142900,837969235,8730,8730,8730,8730,0
20250311,142800,837969235,8730,8730,8730,8710,947
20250311,142700,829718400,8740,8740,8740,8740,19
20250311,142600,829552340,8720,8720,8720,8720,44
20250311,142500,829168660,8710,8710,8710,8710,1
20250311,142400,829159950,8680,8680,8680,8680,0
20250311,142300,829159950,8680,8680,8680,8680,0
20250311,142200,829159950,8680,8680,8680,8680,188
20250311,142100,827528110,8680,8680,8680,8680,1
20250311,142000,827519430,8680,8680,8680,8680,0
20250311,141900,827519430,8680,8680,8680,8680,100
20250311,141800,826651430,8620,8620,8620,8620,0
20250311,141700,826651430,8620,8620,8620,8620,0
20250311,141600,826651430,8620,8620,8620,8620,0
20250311,141500,826651430,8620,8620,8620,8620,0
20250311,141400,826651430,8620,8620,8620,8620,0
20250311,141300,826651430,8620,8620,8620,8620,0
20250311,141200,826651430,8620,8620,8620,8620,605
20250311,141100,821436330,8620,8660,8660,8620,1369
20250311,141000,809615930,8660,8660,8660,8660,122
20250311,140900,808559410,8660,8690,8690,8660,401
20250311,140800,805084720,8700,8700,8700,8700,0
20250311,140700,805084720,8700,8700,8700,8700,152
20250311,140600,803762320,8700,8720,8720,8700,19
20250311,140500,803597000,8730,8730,8730,8730,168
20250311,140400,802130360,8730,8730,8730,8730,0
20250311,140300,802130360,8730,8730,8730,8730,140
20250311,140200,800908160,8740,8730,8740,8730,255
20250311,140100,798679490,8730,8730,8730,8730,86
20250311,140000,797928710,8730,8700,8730,8700,152
20250311,135900,796605770,8700,8700,8700,8700,0
20250311,135800,796605770,8700,8700,8700,8700,787
20250311,135700,789758870,8700,8700,8700,8700,152
20250311,135600,788436470,8700,8700,8700,8700,28
20250311,135500,788192870,8690,8730,8730,8690,402
20250311,135400,784693410,8740,8730,8740,8730,230
20250311,135300,782683910,8730,8730,8730,8730,50
20250311,135200,782247410,8720,8720,8720,8720,165
20250311,135100,780808610,8720,8720,8720,8670,3
20250311,135000,780782500,8670,8730,8730,8670,14
20250311,134900,780660520,8670,8700,8710,8670,354
20250311,134800,777591020,8710,8710,8710,8710,0
20250311,134700,777591020,8710,8710,8710,8710,152
20250311,134600,776267100,8710,8700,8710,8680,638
20250311,134500,770726280,8740,8730,8740,8700,717
20250311,134400,764481440,8730,8720,8730,8710,205
20250311,134300,762695830,8730,8730,8730,8730,0
20250311,134200,762695830,8730,8730,8730,8730,179
20250311,134100,761133160,8730,8730,8730,8720,56
20250311,134000,760644510,8730,8730,8750,8730,165
20250311,133900,759203860,8730,8750,8750,8730,164
20250311,133800,757770800,8750,8740,8750,8740,568
20250311,133700,752806280,8740,8740,8740,8740,152
20250311,133600,751477800,8740,8740,8740,8740,10
20250311,133500,751390400,8720,8740,8740,8720,180
20250311,133400,749820600,8720,8720,8720,8720,200
20250311,133300,748076600,8740,8710,8740,8710,720
20250311,133200,741795740,8700,8700,8700,8700,0
20250311,133100,741795740,8700,8700,8700,8700,604
20250311,133000,736540940,8690,8690,8690,8690,0
20250311,132900,736540940,8690,8690,8690,8690,76
20250311,132800,735880500,8680,8680,8680,8680,0
20250311,132700,735880500,8680,8680,8680,8680,125
20250311,132600,734795500,8680,8680,8680,8680,200
20250311,132500,733059500,8680,8680,8680,8680,0
20250311,132400,733059500,8680,8690,8690,8680,230
20250311,132300,731063030,8690,8690,8690,8690,70
20250311,132200,730454730,8710,8700,8710,8700,229
20250311,132100,728461740,8700,8700,8700,8700,0
20250311,132000,728461740,8700,8700,8700,8700,158
20250311,131900,727087140,8700,8700,8700,8700,293
20250311,131800,724538040,8680,8680,8680,8680,0
20250311,131700,724538040,8680,8680,8680,8680,100
20250311,131600,723670040,8680,8680,8680,8680,20
20250311,131500,723496440,8680,8680,8690,8680,50
20250311,131400,723062430,8680,8700,8700,8680,305
20250311,131300,720409030,8670,8670,8670,8670,0
20250311,131200,720409030,8670,8670,8670,8670,0
20250311,131100,720409030,8670,8680,8680,8670,398
20250311,131000,716958240,8680,8680,8680,8680,57
20250311,130900,716463480,8670,8690,8690,8670,4
20250311,130800,716428760,8700,8700,8700,8700,297
20250311,130700,713844860,8700,8670,8700,8670,156
20250311,130600,712487750,8680,8660,8680,8660,2357
20250311,130500,692044600,8650,8650,8650,8650,52
20250311,130400,691594800,8640,8640,8640,8640,197
20250311,130300,689892720,8640,8640,8640,8640,260
20250311,130200,687646320,8640,8640,8640,8640,152
20250311,130100,686333040,8640,8630,8640,8630,2
20250311,130000,686315770,8630,8630,8630,8630,0
20250311,125900,686315770,8630,8630,8630,8630,0
20250311,125800,686315770,8630,8630,8630,8630,0
20250311,125700,686315770,8630,8630,8630,8630,0
20250311,125600,686315770,8630,8630,8630,8630,0
20250311,125500,686315770,8630,8630,8630,8630,0
20250311,125400,686315770,8630,8630,8630,8630,0
20250311,125300,686315770,8630,8640,8640,8630,56
20250311,125200,685831970,8640,8640,8640,8640,152
20250311,125100,684518690,8640,8640,8640,8640,67
20250311,125000,683939810,8620,8620,8620,8620,0
20250311,124900,683939810,8620,8620,8620,8620,0
20250311,124800,683939810,8620,8620,8620,8620,0
20250311,124700,683939810,8620,8620,8620,8620,0
20250311,124600,683939810,8620,8620,8620,8620,0
20250311,124500,683939810,8620,8620,8620,8620,0
20250311,124400,683939810,8620,8620,8620,8620,0
20250311,124300,683939810,8620,8620,8620,8620,22
20250311,124200,683750170,8620,8620,8620,8620,106
20250311,124100,682836450,8620,8620,8620,8620,45
20250311,124000,682448550,8620,8600,8620,8600,289
20250311,123900,679962230,8600,8600,8600,8600,0
20250311,123800,679962230,8600,8600,8600,8600,0
20250311,123700,679962230,8600,8600,8600,8600,0
20250311,123600,679962230,8600,8600,8600,8600,157
20250311,123500,678612030,8600,8600,8600,8600,211
20250311,123400,676797430,8600,8600,8600,8600,0
20250311,123300,676797430,8600,8600,8600,8600,0
20250311,123200,676797430,8600,8600,8600,8600,468
20250311,123100,672772630,8620,8620,8620,8620,380
20250311,123000,669497030,8610,8600,8610,8600,202
20250311,122900,667757820,8600,8600,8600,8600,100
20250311,122800,666897820,8600,8600,8600,8600,1
20250311,122700,666889220,8600,8600,8600,8600,0
20250311,122600,666889220,8600,8600,8600,8600,66
20250311,122500,666321620,8600,8600,8600,8600,84
20250311,122400,665599220,8600,8600,8600,8600,299
20250311,122300,663027820,8610,8610,8610,8610,474
20250311,122200,658946680,8610,8610,8610,8610,6
20250311,122100,658895020,8600,8600,8600,8600,0
20250311,122000,658895020,8600,8600,8600,8600,0
20250311,121900,658895020,8600,8600,8600,8600,0
20250311,121800,658895020,8600,8590,8600,8590,117
20250311,121700,657889630,8590,8570,8590,8570,291
20250311,121600,655392610,8580,8580,8580,8580,1
20250311,121500,655384030,8570,8570,8570,8570,0
20250311,121400,655384030,8570,8570,8570,8570,0
20250311,121300,655384030,8570,8570,8570,8570,100
20250311,121200,654527030,8570,8570,8570,8570,100
20250311,121100,653670030,8570,8570,8570,8570,95
20250311,121000,652855880,8570,8570,8570,8570,0
20250311,120900,652855880,8570,8570,8570,8570,0
20250311,120800,652855880,8570,8570,8570,8570,83
20250311,120700,652144570,8570,8570,8570,8570,72
20250311,120600,651527530,8570,8570,8570,8570,0
20250311,120500,651527530,8570,8570,8570,8570,0
20250311,120400,651527530,8570,8570,8570,8570,150
20250311,120300,650242030,8580,8580,8580,8580,0
20250311,120200,650242030,8580,8600,8600,8580,160
20250311,120100,648866250,8610,8610,8610,8610,0
20250311,120000,648866250,8610,8610,8610,8610,150
20250311,115900,647574750,8610,8610,8610,8610,0
20250311,115800,647574750,8610,8610,8610,8610,0
20250311,115700,647574750,8610,8610,8610,8610,150
20250311,115600,646283250,8610,8610,8610,8610,0
20250311,115500,646283250,8610,8610,8610,8610,149
20250311,115400,645000360,8610,8610,8610,8610,0
20250311,115300,645000360,8610,8610,8610,8610,0
20250311,115200,645000360,8610,8610,8610,8610,150
20250311,115100,643708860,8610,8610,8610,8610,149
20250311,115000,642425970,8620,8620,8620,8620,1
20250311,114900,642417350,8610,8620,8620,8610,3
20250311,114800,642391500,8600,8620,8620,8600,57
20250311,114700,641901100,8620,8620,8620,8620,140
20250311,114600,640694300,8620,8620,8620,8610,386
20250311,114500,637367460,8620,8650,8650,8620,239
20250311,114400,635302470,8650,8650,8650,8650,0
20250311,114300,635302470,8650,8650,8650,8650,0
20250311,114200,635302470,8650,8590,8650,8590,3371
20250311,114100,606237470,8570,8570,8570,8570,0
20250311,114000,606237470,8570,8570,8570,8570,0
20250311,113900,606237470,8570,8570,8570,8570,0
20250311,113800,606237470,8570,8570,8570,8570,0
20250311,113700,606237470,8570,8550,8570,8550,202
20250311,113600,604507740,8540,8540,8540,8540,2
20250311,113500,604490660,8550,8550,8550,8550,34
20250311,113400,604199960,8540,8540,8540,8540,4
20250311,113300,604165800,8540,8540,8540,8540,0
20250311,113200,604165800,8540,8540,8540,8540,58
20250311,113100,603670480,8560,8560,8560,8560,105
20250311,113000,602771680,8560,8560,8560,8560,44
20250311,112900,602395040,8560,8570,8570,8560,157
20250311,112800,601051050,8560,8560,8560,8560,0
20250311,112700,601051050,8560,8560,8560,8560,0
20250311,112600,601051050,8560,8560,8560,8560,3342
20250311,112500,572443530,8560,8580,8580,8560,421
20250311,112400,568836410,8580,8580,8580,8580,0
20250311,112300,568836410,8580,8580,8580,8580,0
20250311,112200,568836410,8580,8580,8580,8580,0
20250311,112100,568836410,8580,8580,8580,8580,0
20250311,112000,568836410,8580,8580,8580,8580,1
20250311,111900,568827830,8560,8560,8560,8560,0
20250311,111800,568827830,8560,8560,8560,8560,0
20250311,111700,568827830,8560,8560,8560,8560,144
20250311,111600,567595190,8560,8560,8560,8560,0
20250311,111500,567595190,8560,8570,8570,8560,154
20250311,111400,566275460,8570,8570,8570,8570,0
20250311,111300,566275460,8570,8540,8570,8540,319
20250311,111200,563549880,8540,8540,8540,8540,148
20250311,111100,562285960,8540,8540,8540,8540,0
20250311,111000,562285960,8540,8540,8540,8540,84
20250311,110900,561568600,8510,8510,8510,8510,0
20250311,110800,561568600,8510,8510,8510,8510,0
20250311,110700,561568600,8510,8510,8510,8510,0
20250311,110600,561568600,8510,8510,8510,8510,20
20250311,110500,561398400,8510,8510,8510,8510,0
20250311,110400,561398400,8510,8510,8510,8510,0
20250311,110300,561398400,8510,8510,8510,8510,0
20250311,110200,561398400,8510,8510,8510,8510,0
20250311,110100,561398400,8510,8510,8510,8510,0
20250311,110000,561398400,8510,8510,8510,8510,61
20250311,105900,560879290,8460,8460,8460,8460,0
20250311,105800,560879290,8460,8460,8460,8460,0
20250311,105700,560879290,8460,8460,8460,8460,0
20250311,105600,560879290,8460,8460,8460,8460,10
20250311,105500,560794690,8460,8500,8500,8450,50
20250311,105400,560371450,8500,8500,8500,8500,200
20250311,105300,558671450,8500,8540,8540,8500,1000
20250311,105200,550169210,8550,8550,8550,8550,0
20250311,105100,550169210,8550,8550,8550,8550,0
20250311,105000,550169210,8550,8550,8550,8550,1
20250311,104900,550160660,8550,8550,8550,8550,14
20250311,104800,550040960,8550,8550,8550,8550,36
20250311,104700,549733160,8570,8570,8570,8570,108
20250311,104600,548807600,8590,8590,8590,8590,0
20250311,104500,548807600,8590,8590,8590,8590,168
20250311,104400,547364480,8600,8600,8600,8600,0
20250311,104300,547364480,8600,8660,8680,8600,1445
20250311,104200,534847040,8670,8630,8680,8620,881
20250311,104100,527218470,8610,8610,8610,8610,0
20250311,104000,527218470,8610,8610,8610,8610,0
20250311,103900,527218470,8610,8610,8610,8610,0
20250311,103800,527218470,8610,8620,8620,8600,304
20250311,103700,524599860,8630,8600,8630,8600,423
20250311,103600,520956540,8600,8580,8600,8580,939
20250311,103500,512882030,8580,8580,8580,8580,11
20250311,103400,512787650,8550,8550,8550,8550,6
20250311,103300,512736350,8550,8550,8550,8550,71
20250311,103200,512129300,8550,8550,8550,8550,0
20250311,103100,512129300,8550,8550,8550,8550,214
20250311,103000,510299600,8550,8540,8550,8540,741
20250311,102900,503966000,8480,8470,8480,8470,52
20250311,102800,503525060,8470,8470,8470,8470,40
20250311,102700,503186260,8420,8420,8420,8420,1
20250311,102600,503177840,8420,8420,8420,8420,1
20250311,102500,503169420,8420,8420,8420,8420,108
20250311,102400,502260060,8420,8420,8420,8420,1002
20250311,102300,493823220,8420,8420,8420,8420,0
20250311,102200,493823220,8420,8420,8420,8420,2
20250311,102100,493806380,8470,8460,8470,8460,4
20250311,102000,493772520,8420,8450,8450,8410,897
20250311,101900,486197870,8460,8460,8460,8460,9
20250311,101800,486121730,8480,8480,8480,8470,1046
20250311,101700,477257650,8540,8490,8540,8480,556
20250311,101600,472538100,8490,8510,8510,8490,602
20250311,101500,467421860,8510,8510,8510,8510,0
20250311,101400,467421860,8510,8510,8510,8510,0
20250311,101300,467421860,8510,8530,8530,8510,700
20250311,101200,461464200,8590,8590,8590,8590,0
20250311,101100,461464200,8590,8590,8590,8520,272
20250311,101000,459127790,8540,8580,8590,8540,1736
20250311,100900,444220070,8580,8540,8590,8540,1776
20250311,100800,428972440,8550,8600,8600,8550,302
20250311,100700,426384690,8600,8600,8600,8600,626
20250311,100600,421001090,8560,8540,8560,8540,796
20250311,100500,414195910,8540,8540,8540,8540,325
20250311,100400,411420410,8540,8540,8540,8540,17
20250311,100300,411275230,8540,8520,8540,8520,560
20250311,100200,406498070,8500,8500,8500,8500,0
20250311,100100,406498070,8500,8500,8500,8500,320
20250311,100000,403778070,8460,8460,8460,8460,787
20250311,095900,397120050,8460,8460,8460,8460,0
20250311,095800,397120050,8460,8460,8460,8460,8
20250311,095700,397052370,8500,8500,8500,8500,14
20250311,095600,396933370,8500,8500,8500,8500,543
20250311,095500,392317870,8500,8500,8500,8500,31
20250311,095400,392054370,8500,8510,8510,8500,97
20250311,095300,391229330,8520,8520,8520,8520,2
20250311,095200,391212290,8550,8550,8550,8550,0
20250311,095100,391212290,8550,8550,8550,8550,5
20250311,095000,391169540,8550,8540,8550,8540,106
20250311,094900,390263260,8550,8550,8550,8550,42
20250311,094800,389904160,8520,8520,8520,8520,0
20250311,094700,389904160,8520,8520,8520,8520,90
20250311,094600,389137360,8520,8460,8530,8460,295
20250311,094500,386627190,8460,8450,8460,8450,92
20250311,094400,385849430,8450,8450,8450,8450,0
20250311,094300,385849430,8450,8450,8450,8450,130
20250311,094200,384750930,8450,8450,8450,8450,0
20250311,094100,384750930,8450,8450,8450,8450,0
20250311,094000,384750930,8450,8450,8450,8450,0
20250311,093900,384750930,8450,8450,8450,8450,0
20250311,093800,384750930,8450,8450,8450,8450,10
20250311,093700,384666430,8400,8400,8400,8400,100
20250311,093600,383826430,8390,8420,8420,8390,2875
20250311,093500,359660090,8420,8420,8420,8410,1550
20250311,093400,346614900,8420,8420,8420,8420,600
20250311,093300,341562900,8560,8430,8560,8400,1094
20250311,093200,332342120,8400,8400,8400,8400,4
20250311,093100,332308520,8400,8400,8400,8400,126
20250311,093000,331250120,8400,8470,8500,8390,851
20250311,092900,324071400,8450,8550,8610,8450,1712
20250311,092800,309516100,8560,8570,8620,8560,202
20250311,092700,307786900,8560,8560,8560,8560,417
20250311,092600,304217380,8620,8560,8620,8560,24
20250311,092500,304011760,8560,8600,8600,8560,649
20250311,092400,298442730,8610,8700,8700,8610,271
20250311,092300,296106340,8710,8710,8710,8710,36
20250311,092200,295792780,8720,8680,8720,8590,3824
20250311,092100,262660030,8680,8740,8740,8680,252
20250311,092000,260471380,8680,8650,8780,8650,352
20250311,091900,257395580,8650,8710,8810,8650,1655
20250311,091800,242963010,8750,8750,8830,8700,5958
20250311,091700,190628900,8750,8760,8790,8750,3318
20250311,091600,161510160,8760,8600,8770,8580,5787
20250311,091500,111045110,8600,8600,8620,8560,1220
20250311,091400,100553730,8620,8540,8640,8540,1800
20250311,091300,85070600,8460,8460,8460,8460,100
20250311,091200,84224600,8450,8440,8600,8440,3281
20250311,091100,56205400,8430,8430,8430,8430,75
20250311,091000,55573150,8440,8400,8450,8400,627
20250311,090900,50289510,8410,8280,8410,8280,1505
20250311,090800,37677950,8250,8260,8260,8250,104
20250311,090700,36819920,8300,8300,8300,8300,60
20250311,090600,36321920,8300,8300,8300,8250,238
20250311,090500,34346770,8310,8310,8320,8310,13
20250311,090400,34238710,8310,8310,8310,8310,0
20250311,090300,34238710,8310,8260,8330,8260,415
20250311,090200,30796230,8260,8270,8290,8020,1135
20250311,090100,21481260,8280,8180,8280,8130,841
20250311,090000,14628030,8180,8250,8300,8180,1774
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203300 964599500 8750 8750 8750 8750 397
3 20250311 203200 964599500 8750 8750 8750 8750 0
4 20250311 203100 964599500 8750 8750 8750 8750 0
5 20250311 203000 964599500 8750 8750 8750 8750 0
6 20250311 202900 964599500 8750 8750 8750 8750 0
7 20250311 202800 964599500 8750 8750 8750 8750 0
8 20250311 202700 964599500 8750 8750 8750 8750 0
9 20250311 202600 964599500 8750 8750 8750 8750 0
10 20250311 202500 964599500 8750 8750 8750 8750 0
11 20250311 202400 964599500 8750 8750 8750 8750 0
12 20250311 202300 964599500 8750 8750 8750 8750 0
13 20250311 202200 964599500 8750 8750 8750 8750 0
14 20250311 202100 964599500 8750 8750 8750 8750 0
15 20250311 202000 964599500 8750 8750 8750 8750 0
16 20250311 201900 964599500 8750 8750 8750 8750 0
17 20250311 201800 964599500 8750 8750 8750 8750 0
18 20250311 201700 964599500 8750 8750 8750 8750 0
19 20250311 201600 964599500 8750 8750 8750 8750 0
20 20250311 201500 964599500 8750 8750 8750 8750 0
21 20250311 201400 964599500 8750 8750 8750 8750 0
22 20250311 201300 964599500 8750 8750 8750 8750 0
23 20250311 201200 964599500 8750 8750 8750 8750 0
24 20250311 201100 964599500 8750 8750 8750 8750 0
25 20250311 201000 964599500 8750 8750 8750 8750 0
26 20250311 200900 964599500 8750 8750 8750 8750 0
27 20250311 200800 964599500 8750 8750 8750 8750 0
28 20250311 200700 964599500 8750 8750 8750 8750 0
29 20250311 200600 964599500 8750 8750 8750 8750 0
30 20250311 200500 964599500 8750 8750 8750 8750 0
31 20250311 200400 964599500 8750 8750 8750 8750 0
32 20250311 200300 964599500 8750 8750 8750 8750 397
33 20250311 200200 964599500 8750 8750 8750 8750 0
34 20250311 200100 964599500 8750 8750 8750 8750 0
35 20250311 200000 964599500 8750 8750 8750 8750 0
36 20250311 195900 964599500 8750 8750 8750 8750 0
37 20250311 195800 964599500 8750 8750 8750 8750 0
38 20250311 195700 964599500 8750 8750 8750 8750 0
39 20250311 195600 964599500 8750 8750 8750 8750 0
40 20250311 195500 964599500 8750 8750 8750 8750 0
41 20250311 195400 964599500 8750 8750 8750 8750 0
42 20250311 195300 964599500 8750 8750 8750 8750 0
43 20250311 195200 964599500 8750 8750 8750 8750 0
44 20250311 195100 964599500 8750 8750 8750 8750 0
45 20250311 195000 964599500 8750 8750 8750 8750 0
46 20250311 194900 964599500 8750 8750 8750 8750 0
47 20250311 194800 964599500 8750 8750 8750 8750 0
48 20250311 194700 964599500 8750 8750 8750 8750 0
49 20250311 194600 964599500 8750 8750 8750 8750 0
50 20250311 194500 964599500 8750 8750 8750 8750 0
51 20250311 194400 964599500 8750 8750 8750 8750 0
52 20250311 194300 964599500 8750 8750 8750 8750 0
53 20250311 194200 964599500 8750 8750 8750 8750 0
54 20250311 194100 964599500 8750 8750 8750 8750 0
55 20250311 194000 964599500 8750 8750 8750 8750 0
56 20250311 193900 964599500 8750 8750 8750 8750 0
57 20250311 193800 964599500 8750 8750 8750 8750 0
58 20250311 193700 964599500 8750 8750 8750 8750 0
59 20250311 193600 964599500 8750 8750 8750 8750 0
60 20250311 193500 964599500 8750 8750 8750 8750 0
61 20250311 193400 964599500 8750 8750 8750 8750 0
62 20250311 193300 964599500 8750 8750 8750 8750 397
63 20250311 193200 964599500 8750 8750 8750 8750 0
64 20250311 193100 964599500 8750 8750 8750 8750 0
65 20250311 193000 964599500 8750 8750 8750 8750 0
66 20250311 192900 964599500 8750 8750 8750 8750 0
67 20250311 192800 964599500 8750 8750 8750 8750 0
68 20250311 192700 964599500 8750 8750 8750 8750 0
69 20250311 192600 964599500 8750 8750 8750 8750 0
70 20250311 192500 964599500 8750 8750 8750 8750 0
71 20250311 192400 964599500 8750 8750 8750 8750 0
72 20250311 192300 964599500 8750 8750 8750 8750 0
73 20250311 192200 964599500 8750 8750 8750 8750 0
74 20250311 192100 964599500 8750 8750 8750 8750 0
75 20250311 192000 964599500 8750 8750 8750 8750 0
76 20250311 191900 964599500 8750 8750 8750 8750 0
77 20250311 191800 964599500 8750 8750 8750 8750 0
78 20250311 191700 964599500 8750 8750 8750 8750 0
79 20250311 191600 964599500 8750 8750 8750 8750 0
80 20250311 191500 964599500 8750 8750 8750 8750 0
81 20250311 191400 964599500 8750 8750 8750 8750 0
82 20250311 191300 964599500 8750 8750 8750 8750 0
83 20250311 191200 964599500 8750 8750 8750 8750 0
84 20250311 191100 964599500 8750 8750 8750 8750 0
85 20250311 191000 964599500 8750 8750 8750 8750 0
86 20250311 190900 964599500 8750 8750 8750 8750 0
87 20250311 190800 964599500 8750 8750 8750 8750 0
88 20250311 190700 964599500 8750 8750 8750 8750 0
89 20250311 190600 964599500 8750 8750 8750 8750 0
90 20250311 190500 964599500 8750 8750 8750 8750 0
91 20250311 190400 964599500 8750 8750 8750 8750 0
92 20250311 190300 964599500 8750 8750 8750 8750 397
93 20250311 190200 964599500 8750 8750 8750 8750 0
94 20250311 190100 964599500 8750 8750 8750 8750 0
95 20250311 190000 964599500 8750 8750 8750 8750 0
96 20250311 185900 964599500 8750 8750 8750 8750 0
97 20250311 185800 964599500 8750 8750 8750 8750 0
98 20250311 185700 964599500 8750 8750 8750 8750 0
99 20250311 185600 964599500 8750 8750 8750 8750 0
100 20250311 185500 964599500 8750 8750 8750 8750 0
101 20250311 185400 964599500 8750 8750 8750 8750 0
102 20250311 185300 964599500 8750 8750 8750 8750 0
103 20250311 185200 964599500 8750 8750 8750 8750 0
104 20250311 185100 964599500 8750 8750 8750 8750 0
105 20250311 185000 964599500 8750 8750 8750 8750 0
106 20250311 184900 964599500 8750 8750 8750 8750 0
107 20250311 184800 964599500 8750 8750 8750 8750 0
108 20250311 184700 964599500 8750 8750 8750 8750 0
109 20250311 184600 964599500 8750 8750 8750 8750 0
110 20250311 184500 964599500 8750 8750 8750 8750 0
111 20250311 184400 964599500 8750 8750 8750 8750 0
112 20250311 184300 964599500 8750 8750 8750 8750 0
113 20250311 184200 964599500 8750 8750 8750 8750 0
114 20250311 184100 964599500 8750 8750 8750 8750 0
115 20250311 184000 964599500 8750 8750 8750 8750 0
116 20250311 183900 964599500 8750 8750 8750 8750 0
117 20250311 183800 964599500 8750 8750 8750 8750 0
118 20250311 183700 964599500 8750 8750 8750 8750 0
119 20250311 183600 964599500 8750 8750 8750 8750 0
120 20250311 183500 964599500 8750 8750 8750 8750 0
121 20250311 183400 964599500 8750 8750 8750 8750 0
122 20250311 183300 964599500 8750 8750 8750 8750 397
123 20250311 183200 964599500 8750 8750 8750 8750 0
124 20250311 183100 964599500 8750 8750 8750 8750 0
125 20250311 183000 964599500 8750 8750 8750 8750 0
126 20250311 182900 964599500 8750 8750 8750 8750 0
127 20250311 182800 964599500 8750 8750 8750 8750 0
128 20250311 182700 964599500 8750 8750 8750 8750 0
129 20250311 182600 964599500 8750 8750 8750 8750 0
130 20250311 182500 964599500 8750 8750 8750 8750 0
131 20250311 182400 964599500 8750 8750 8750 8750 0
132 20250311 182300 964599500 8750 8750 8750 8750 0
133 20250311 182200 964599500 8750 8750 8750 8750 0
134 20250311 182100 964599500 8750 8750 8750 8750 0
135 20250311 182000 964599500 8750 8750 8750 8750 0
136 20250311 181900 964599500 8750 8750 8750 8750 0
137 20250311 181800 964599500 8750 8750 8750 8750 0
138 20250311 181700 964599500 8750 8750 8750 8750 0
139 20250311 181600 964599500 8750 8750 8750 8750 0
140 20250311 181500 964599500 8750 8750 8750 8750 0
141 20250311 181400 964599500 8750 8750 8750 8750 0
142 20250311 181300 964599500 8750 8750 8750 8750 0
143 20250311 181200 964599500 8750 8750 8750 8750 0
144 20250311 181100 964599500 8750 8750 8750 8750 0
145 20250311 181000 964599500 8750 8750 8750 8750 0
146 20250311 180900 964599500 8750 8750 8750 8750 0
147 20250311 180800 964599500 8750 8750 8750 8750 0
148 20250311 180700 964599500 8750 8750 8750 8750 0
149 20250311 180600 964599500 8750 8750 8750 8750 0
150 20250311 180500 964599500 8750 8750 8750 8750 0
151 20250311 180400 964599500 8750 8750 8750 8750 0
152 20250311 180300 964599500 8750 8750 8750 8750 397
153 20250311 180200 964599500 8750 8750 8750 8750 0
154 20250311 180100 964599500 8750 8750 8750 8750 0
155 20250311 180000 964599500 8750 8750 8750 8750 0
156 20250311 175900 964599500 8750 8750 8750 8750 0
157 20250311 175800 964599500 8750 8750 8750 8750 0
158 20250311 175700 964599500 8750 8750 8750 8750 0
159 20250311 175600 964599500 8750 8750 8750 8750 0
160 20250311 175500 964599500 8750 8750 8750 8750 0
161 20250311 175400 964599500 8750 8750 8750 8750 0
162 20250311 175300 964599500 8750 8750 8750 8750 0
163 20250311 175200 964599500 8750 8750 8750 8750 0
164 20250311 175100 964599500 8750 8750 8750 8750 0
165 20250311 175000 964599500 8750 8750 8750 8750 0
166 20250311 174900 964599500 8750 8750 8750 8750 0
167 20250311 174800 964599500 8750 8750 8750 8750 0
168 20250311 174700 964599500 8750 8750 8750 8750 0
169 20250311 174600 964599500 8750 8750 8750 8750 0
170 20250311 174500 964599500 8750 8750 8750 8750 0
171 20250311 174400 964599500 8750 8750 8750 8750 0
172 20250311 174300 964599500 8750 8750 8750 8750 0
173 20250311 174200 964599500 8750 8750 8750 8750 0
174 20250311 174100 964599500 8750 8750 8750 8750 0
175 20250311 174000 964599500 8750 8750 8750 8750 0
176 20250311 173900 964599500 8750 8750 8750 8750 0
177 20250311 173800 964599500 8750 8750 8750 8750 0
178 20250311 173700 964599500 8750 8750 8750 8750 0
179 20250311 173600 964599500 8750 8750 8750 8750 0
180 20250311 173500 964599500 8750 8750 8750 8750 0
181 20250311 173400 964599500 8750 8750 8750 8750 0
182 20250311 173300 964599500 8750 8750 8750 8750 397
183 20250311 173200 964599500 8750 8750 8750 8750 0
184 20250311 173100 964599500 8750 8750 8750 8750 0
185 20250311 173000 964599500 8750 8750 8750 8750 0
186 20250311 172900 964599500 8750 8750 8750 8750 0
187 20250311 172800 964599500 8750 8750 8750 8750 0
188 20250311 172700 964599500 8750 8750 8750 8750 0
189 20250311 172600 964599500 8750 8750 8750 8750 0
190 20250311 172500 964599500 8750 8750 8750 8750 0
191 20250311 172400 964599500 8750 8750 8750 8750 0
192 20250311 172300 964599500 8750 8750 8750 8750 0
193 20250311 172200 964599500 8750 8750 8750 8750 0
194 20250311 172100 964599500 8750 8750 8750 8750 0
195 20250311 172000 964599500 8750 8750 8750 8750 0
196 20250311 171900 964599500 8750 8750 8750 8750 0
197 20250311 171800 964599500 8750 8750 8750 8750 0
198 20250311 171700 964599500 8750 8750 8750 8750 0
199 20250311 171600 964599500 8750 8750 8750 8750 0
200 20250311 171500 964599500 8750 8750 8750 8750 0
201 20250311 171400 964599500 8750 8750 8750 8750 0
202 20250311 171300 964599500 8750 8750 8750 8750 0
203 20250311 171200 964599500 8750 8750 8750 8750 0
204 20250311 171100 964599500 8750 8750 8750 8750 0
205 20250311 171000 964599500 8750 8750 8750 8750 0
206 20250311 170900 964599500 8750 8750 8750 8750 0
207 20250311 170800 964599500 8750 8750 8750 8750 0
208 20250311 170700 964599500 8750 8750 8750 8750 0
209 20250311 170600 964599500 8750 8750 8750 8750 0
210 20250311 170500 964599500 8750 8750 8750 8750 0
211 20250311 170400 964599500 8750 8750 8750 8750 0
212 20250311 170300 964599500 8750 8750 8750 8750 397
213 20250311 170200 964599500 8750 8750 8750 8750 0
214 20250311 170100 964599500 8750 8750 8750 8750 0
215 20250311 170000 964599500 8750 8750 8750 8750 0
216 20250311 165900 964599500 8750 8750 8750 8750 0
217 20250311 165800 964599500 8750 8750 8750 8750 0
218 20250311 165700 964599500 8750 8750 8750 8750 0
219 20250311 165600 964599500 8750 8750 8750 8750 0
220 20250311 165500 964599500 8750 8750 8750 8750 0
221 20250311 165400 964599500 8750 8750 8750 8750 0
222 20250311 165300 964599500 8750 8750 8750 8750 0
223 20250311 165200 964599500 8750 8750 8750 8750 0
224 20250311 165100 964599500 8750 8750 8750 8750 0
225 20250311 165000 964599500 8750 8750 8750 8750 0
226 20250311 164900 964599500 8750 8750 8750 8750 0
227 20250311 164800 964599500 8750 8750 8750 8750 0
228 20250311 164700 964599500 8750 8750 8750 8750 0
229 20250311 164600 964599500 8750 8750 8750 8750 0
230 20250311 164500 964599500 8750 8750 8750 8750 0
231 20250311 164400 964599500 8750 8750 8750 8750 0
232 20250311 164300 964599500 8750 8750 8750 8750 0
233 20250311 164200 964599500 8750 8750 8750 8750 0
234 20250311 164100 964599500 8750 8750 8750 8750 0
235 20250311 164000 964599500 8750 8750 8750 8750 0
236 20250311 163900 964599500 8750 8750 8750 8750 0
237 20250311 163800 964599500 8750 8750 8750 8750 0
238 20250311 163700 964599500 8750 8750 8750 8750 0
239 20250311 163600 964599500 8750 8750 8750 8750 0
240 20250311 163500 964599500 8750 8750 8750 8750 0
241 20250311 163400 964599500 8750 8750 8750 8750 0
242 20250311 163300 964599500 8750 8750 8750 8750 397
243 20250311 163200 964599500 8750 8750 8750 8750 0
244 20250311 163100 964599500 8750 8750 8750 8750 0
245 20250311 163000 964599500 8750 8750 8750 8750 0
246 20250311 162900 964599500 8750 8750 8750 8750 0
247 20250311 162800 964599500 8750 8750 8750 8750 0
248 20250311 162700 964599500 8750 8750 8750 8750 0
249 20250311 162600 964599500 8750 8750 8750 8750 0
250 20250311 162500 964599500 8750 8750 8750 8750 0
251 20250311 162400 964599500 8750 8750 8750 8750 0
252 20250311 162300 964599500 8750 8750 8750 8750 0
253 20250311 162200 964599500 8750 8750 8750 8750 0
254 20250311 162100 964599500 8750 8750 8750 8750 0
255 20250311 162000 964599500 8750 8750 8750 8750 0
256 20250311 161900 964599500 8750 8750 8750 8750 0
257 20250311 161800 964599500 8750 8750 8750 8750 0
258 20250311 161700 964599500 8750 8750 8750 8750 0
259 20250311 161600 964599500 8750 8750 8750 8750 0
260 20250311 161500 964599500 8750 8750 8750 8750 0
261 20250311 161400 964599500 8750 8750 8750 8750 0
262 20250311 161300 964599500 8750 8750 8750 8750 0
263 20250311 161200 964599500 8750 8750 8750 8750 0
264 20250311 161100 964599500 8750 8750 8750 8750 0
265 20250311 161000 964599500 8750 8750 8750 8750 0
266 20250311 160900 964599500 8750 8750 8750 8750 0
267 20250311 160800 964599500 8750 8750 8750 8750 0
268 20250311 160700 964599500 8750 8750 8750 8750 0
269 20250311 160600 964599500 8750 8750 8750 8750 0
270 20250311 160500 964599500 8750 8750 8750 8750 0
271 20250311 160400 964599500 8750 8750 8750 8750 0
272 20250311 160300 964599500 8750 8750 8750 8750 397
273 20250311 160200 964599500 8750 8750 8750 8750 0
274 20250311 160100 964599500 8750 8750 8750 8750 0
275 20250311 160000 964599500 8750 8750 8750 8750 0
276 20250311 155900 964599500 8750 8750 8750 8750 0
277 20250311 155800 964599500 8750 8750 8750 8750 0
278 20250311 155700 964599500 8750 8750 8750 8750 0
279 20250311 155600 964599500 8750 8750 8750 8750 0
280 20250311 155500 964599500 8750 8750 8750 8750 0
281 20250311 155400 964599500 8750 8750 8750 8750 0
282 20250311 155300 964599500 8750 8750 8750 8750 0
283 20250311 155200 964599500 8750 8750 8750 8750 0
284 20250311 155100 964599500 8750 8750 8750 8750 0
285 20250311 155000 964599500 8750 8750 8750 8750 0
286 20250311 154900 964599500 8750 8750 8750 8750 0
287 20250311 154800 964599500 8750 8750 8750 8750 0
288 20250311 154700 964599500 8750 8750 8750 8750 0
289 20250311 154600 964599500 8750 8750 8750 8750 0
290 20250311 154500 964599500 8750 8750 8750 8750 0
291 20250311 154400 964599500 8750 8750 8750 8750 0
292 20250311 154300 964599500 8750 8750 8750 8750 0
293 20250311 154200 964599500 8750 8750 8750 8750 0
294 20250311 154100 964599500 8750 8750 8750 8750 0
295 20250311 154000 964599500 8750 8750 8750 8750 0
296 20250311 153900 964599500 8750 8750 8750 8750 0
297 20250311 153800 964599500 8750 8750 8750 8750 0
298 20250311 153700 964599500 8750 8750 8750 8750 0
299 20250311 153600 964599500 8750 8750 8750 8750 0
300 20250311 153500 964599500 8750 8750 8750 8750 0
301 20250311 153400 964599500 8750 8750 8750 8750 0
302 20250311 153300 964599500 8750 8750 8750 8750 397
303 20250311 153200 964599500 8750 8750 8750 8750 0
304 20250311 153100 964599500 8750 8750 8750 8750 0
305 20250311 153000 964599500 8750 8750 8750 8750 397
306 20250311 152900 961125750 8700 8700 8700 8700 0
307 20250311 152800 961125750 8700 8700 8700 8700 0
308 20250311 152700 961125750 8700 8700 8700 8700 0
309 20250311 152600 961125750 8700 8700 8700 8700 0
310 20250311 152500 961125750 8700 8700 8700 8700 0
311 20250311 152400 961125750 8700 8700 8700 8700 0
312 20250311 152300 961125750 8700 8700 8700 8700 0
313 20250311 152200 961125750 8700 8700 8700 8700 0
314 20250311 152100 961125750 8700 8700 8700 8700 0
315 20250311 152000 961125750 8700 8700 8700 8700 0
316 20250311 151900 961125750 8700 8650 8700 8650 5
317 20250311 151800 961082400 8650 8690 8690 8650 71
318 20250311 151700 960467210 8660 8660 8660 8660 100
319 20250311 151600 959601210 8660 8700 8730 8660 292
320 20250311 151500 957068430 8700 8700 8700 8700 151
321 20250311 151400 955754730 8700 8700 8700 8700 23
322 20250311 151300 955554630 8680 8690 8690 8680 32
323 20250311 151200 955276860 8690 8680 8690 8680 63
324 20250311 151100 954729930 8680 8680 8680 8680 1
325 20250311 151000 954721250 8710 8730 8730 8680 645
326 20250311 150900 949114960 8730 8730 8730 8690 3124
327 20250311 150800 921934070 8730 8730 8730 8730 0
328 20250311 150700 921934070 8730 8750 8750 8730 215
329 20250311 150600 920053360 8760 8760 8760 8760 0
330 20250311 150500 920053360 8760 8750 8760 8750 153
331 20250311 150400 918714490 8760 8760 8760 8760 0
332 20250311 150300 918714490 8760 8760 8760 8760 0
333 20250311 150200 918714490 8760 8760 8760 8760 152
334 20250311 150100 917382970 8760 8760 8760 8760 0
335 20250311 150000 917382970 8760 8760 8760 8760 154
336 20250311 145900 916033930 8760 8750 8760 8750 99
337 20250311 145800 915167370 8750 8730 8750 8730 120
338 20250311 145700 914118730 8760 8760 8760 8760 199
339 20250311 145600 912375490 8760 8760 8760 8760 10
340 20250311 145500 912287890 8770 8780 8780 8750 280
341 20250311 145400 909832030 8780 8770 8780 8770 122
342 20250311 145300 908761440 8720 8750 8750 8710 272
343 20250311 145200 906385530 8760 8800 8800 8760 229
344 20250311 145100 904373410 8800 8800 8800 8800 0
345 20250311 145000 904373410 8800 8790 8800 8760 80
346 20250311 144900 903671610 8740 8800 8800 8740 204
347 20250311 144800 901877610 8730 8800 8800 8730 388
348 20250311 144700 898471230 8800 8750 8800 8730 560
349 20250311 144600 893555980 8800 8790 8800 8790 85
350 20250311 144500 892807990 8820 8820 8820 8820 336
351 20250311 144400 889844470 8820 8770 8820 8750 235
352 20250311 144300 887777220 8770 8790 8820 8770 333
353 20250311 144200 884848490 8790 8820 8820 8790 436
354 20250311 144100 881007490 8820 8820 8820 8820 137
355 20250311 144000 879799150 8820 8800 8820 8790 409
356 20250311 143900 876197860 8790 8810 8820 8790 532
357 20250311 143800 871508650 8810 8810 8810 8800 267
358 20250311 143700 869157075 8800 8770 8800 8770 2337
359 20250311 143600 848599835 8770 8755 8770 8755 20
360 20250311 143500 848424585 8770 8770 8770 8770 152
361 20250311 143400 847091545 8770 8770 8770 8770 60
362 20250311 143300 846565345 8770 8770 8770 8770 156
363 20250311 143200 845197225 8770 8750 8770 8750 652
364 20250311 143100 839490235 8750 8750 8750 8750 24
365 20250311 143000 839280235 8740 8740 8740 8740 150
366 20250311 142900 837969235 8730 8730 8730 8730 0
367 20250311 142800 837969235 8730 8730 8730 8710 947
368 20250311 142700 829718400 8740 8740 8740 8740 19
369 20250311 142600 829552340 8720 8720 8720 8720 44
370 20250311 142500 829168660 8710 8710 8710 8710 1
371 20250311 142400 829159950 8680 8680 8680 8680 0
372 20250311 142300 829159950 8680 8680 8680 8680 0
373 20250311 142200 829159950 8680 8680 8680 8680 188
374 20250311 142100 827528110 8680 8680 8680 8680 1
375 20250311 142000 827519430 8680 8680 8680 8680 0
376 20250311 141900 827519430 8680 8680 8680 8680 100
377 20250311 141800 826651430 8620 8620 8620 8620 0
378 20250311 141700 826651430 8620 8620 8620 8620 0
379 20250311 141600 826651430 8620 8620 8620 8620 0
380 20250311 141500 826651430 8620 8620 8620 8620 0
381 20250311 141400 826651430 8620 8620 8620 8620 0
382 20250311 141300 826651430 8620 8620 8620 8620 0
383 20250311 141200 826651430 8620 8620 8620 8620 605
384 20250311 141100 821436330 8620 8660 8660 8620 1369
385 20250311 141000 809615930 8660 8660 8660 8660 122
386 20250311 140900 808559410 8660 8690 8690 8660 401
387 20250311 140800 805084720 8700 8700 8700 8700 0
388 20250311 140700 805084720 8700 8700 8700 8700 152
389 20250311 140600 803762320 8700 8720 8720 8700 19
390 20250311 140500 803597000 8730 8730 8730 8730 168
391 20250311 140400 802130360 8730 8730 8730 8730 0
392 20250311 140300 802130360 8730 8730 8730 8730 140
393 20250311 140200 800908160 8740 8730 8740 8730 255
394 20250311 140100 798679490 8730 8730 8730 8730 86
395 20250311 140000 797928710 8730 8700 8730 8700 152
396 20250311 135900 796605770 8700 8700 8700 8700 0
397 20250311 135800 796605770 8700 8700 8700 8700 787
398 20250311 135700 789758870 8700 8700 8700 8700 152
399 20250311 135600 788436470 8700 8700 8700 8700 28
400 20250311 135500 788192870 8690 8730 8730 8690 402
401 20250311 135400 784693410 8740 8730 8740 8730 230
402 20250311 135300 782683910 8730 8730 8730 8730 50
403 20250311 135200 782247410 8720 8720 8720 8720 165
404 20250311 135100 780808610 8720 8720 8720 8670 3
405 20250311 135000 780782500 8670 8730 8730 8670 14
406 20250311 134900 780660520 8670 8700 8710 8670 354
407 20250311 134800 777591020 8710 8710 8710 8710 0
408 20250311 134700 777591020 8710 8710 8710 8710 152
409 20250311 134600 776267100 8710 8700 8710 8680 638
410 20250311 134500 770726280 8740 8730 8740 8700 717
411 20250311 134400 764481440 8730 8720 8730 8710 205
412 20250311 134300 762695830 8730 8730 8730 8730 0
413 20250311 134200 762695830 8730 8730 8730 8730 179
414 20250311 134100 761133160 8730 8730 8730 8720 56
415 20250311 134000 760644510 8730 8730 8750 8730 165
416 20250311 133900 759203860 8730 8750 8750 8730 164
417 20250311 133800 757770800 8750 8740 8750 8740 568
418 20250311 133700 752806280 8740 8740 8740 8740 152
419 20250311 133600 751477800 8740 8740 8740 8740 10
420 20250311 133500 751390400 8720 8740 8740 8720 180
421 20250311 133400 749820600 8720 8720 8720 8720 200
422 20250311 133300 748076600 8740 8710 8740 8710 720
423 20250311 133200 741795740 8700 8700 8700 8700 0
424 20250311 133100 741795740 8700 8700 8700 8700 604
425 20250311 133000 736540940 8690 8690 8690 8690 0
426 20250311 132900 736540940 8690 8690 8690 8690 76
427 20250311 132800 735880500 8680 8680 8680 8680 0
428 20250311 132700 735880500 8680 8680 8680 8680 125
429 20250311 132600 734795500 8680 8680 8680 8680 200
430 20250311 132500 733059500 8680 8680 8680 8680 0
431 20250311 132400 733059500 8680 8690 8690 8680 230
432 20250311 132300 731063030 8690 8690 8690 8690 70
433 20250311 132200 730454730 8710 8700 8710 8700 229
434 20250311 132100 728461740 8700 8700 8700 8700 0
435 20250311 132000 728461740 8700 8700 8700 8700 158
436 20250311 131900 727087140 8700 8700 8700 8700 293
437 20250311 131800 724538040 8680 8680 8680 8680 0
438 20250311 131700 724538040 8680 8680 8680 8680 100
439 20250311 131600 723670040 8680 8680 8680 8680 20
440 20250311 131500 723496440 8680 8680 8690 8680 50
441 20250311 131400 723062430 8680 8700 8700 8680 305
442 20250311 131300 720409030 8670 8670 8670 8670 0
443 20250311 131200 720409030 8670 8670 8670 8670 0
444 20250311 131100 720409030 8670 8680 8680 8670 398
445 20250311 131000 716958240 8680 8680 8680 8680 57
446 20250311 130900 716463480 8670 8690 8690 8670 4
447 20250311 130800 716428760 8700 8700 8700 8700 297
448 20250311 130700 713844860 8700 8670 8700 8670 156
449 20250311 130600 712487750 8680 8660 8680 8660 2357
450 20250311 130500 692044600 8650 8650 8650 8650 52
451 20250311 130400 691594800 8640 8640 8640 8640 197
452 20250311 130300 689892720 8640 8640 8640 8640 260
453 20250311 130200 687646320 8640 8640 8640 8640 152
454 20250311 130100 686333040 8640 8630 8640 8630 2
455 20250311 130000 686315770 8630 8630 8630 8630 0
456 20250311 125900 686315770 8630 8630 8630 8630 0
457 20250311 125800 686315770 8630 8630 8630 8630 0
458 20250311 125700 686315770 8630 8630 8630 8630 0
459 20250311 125600 686315770 8630 8630 8630 8630 0
460 20250311 125500 686315770 8630 8630 8630 8630 0
461 20250311 125400 686315770 8630 8630 8630 8630 0
462 20250311 125300 686315770 8630 8640 8640 8630 56
463 20250311 125200 685831970 8640 8640 8640 8640 152
464 20250311 125100 684518690 8640 8640 8640 8640 67
465 20250311 125000 683939810 8620 8620 8620 8620 0
466 20250311 124900 683939810 8620 8620 8620 8620 0
467 20250311 124800 683939810 8620 8620 8620 8620 0
468 20250311 124700 683939810 8620 8620 8620 8620 0
469 20250311 124600 683939810 8620 8620 8620 8620 0
470 20250311 124500 683939810 8620 8620 8620 8620 0
471 20250311 124400 683939810 8620 8620 8620 8620 0
472 20250311 124300 683939810 8620 8620 8620 8620 22
473 20250311 124200 683750170 8620 8620 8620 8620 106
474 20250311 124100 682836450 8620 8620 8620 8620 45
475 20250311 124000 682448550 8620 8600 8620 8600 289
476 20250311 123900 679962230 8600 8600 8600 8600 0
477 20250311 123800 679962230 8600 8600 8600 8600 0
478 20250311 123700 679962230 8600 8600 8600 8600 0
479 20250311 123600 679962230 8600 8600 8600 8600 157
480 20250311 123500 678612030 8600 8600 8600 8600 211
481 20250311 123400 676797430 8600 8600 8600 8600 0
482 20250311 123300 676797430 8600 8600 8600 8600 0
483 20250311 123200 676797430 8600 8600 8600 8600 468
484 20250311 123100 672772630 8620 8620 8620 8620 380
485 20250311 123000 669497030 8610 8600 8610 8600 202
486 20250311 122900 667757820 8600 8600 8600 8600 100
487 20250311 122800 666897820 8600 8600 8600 8600 1
488 20250311 122700 666889220 8600 8600 8600 8600 0
489 20250311 122600 666889220 8600 8600 8600 8600 66
490 20250311 122500 666321620 8600 8600 8600 8600 84
491 20250311 122400 665599220 8600 8600 8600 8600 299
492 20250311 122300 663027820 8610 8610 8610 8610 474
493 20250311 122200 658946680 8610 8610 8610 8610 6
494 20250311 122100 658895020 8600 8600 8600 8600 0
495 20250311 122000 658895020 8600 8600 8600 8600 0
496 20250311 121900 658895020 8600 8600 8600 8600 0
497 20250311 121800 658895020 8600 8590 8600 8590 117
498 20250311 121700 657889630 8590 8570 8590 8570 291
499 20250311 121600 655392610 8580 8580 8580 8580 1
500 20250311 121500 655384030 8570 8570 8570 8570 0
501 20250311 121400 655384030 8570 8570 8570 8570 0
502 20250311 121300 655384030 8570 8570 8570 8570 100
503 20250311 121200 654527030 8570 8570 8570 8570 100
504 20250311 121100 653670030 8570 8570 8570 8570 95
505 20250311 121000 652855880 8570 8570 8570 8570 0
506 20250311 120900 652855880 8570 8570 8570 8570 0
507 20250311 120800 652855880 8570 8570 8570 8570 83
508 20250311 120700 652144570 8570 8570 8570 8570 72
509 20250311 120600 651527530 8570 8570 8570 8570 0
510 20250311 120500 651527530 8570 8570 8570 8570 0
511 20250311 120400 651527530 8570 8570 8570 8570 150
512 20250311 120300 650242030 8580 8580 8580 8580 0
513 20250311 120200 650242030 8580 8600 8600 8580 160
514 20250311 120100 648866250 8610 8610 8610 8610 0
515 20250311 120000 648866250 8610 8610 8610 8610 150
516 20250311 115900 647574750 8610 8610 8610 8610 0
517 20250311 115800 647574750 8610 8610 8610 8610 0
518 20250311 115700 647574750 8610 8610 8610 8610 150
519 20250311 115600 646283250 8610 8610 8610 8610 0
520 20250311 115500 646283250 8610 8610 8610 8610 149
521 20250311 115400 645000360 8610 8610 8610 8610 0
522 20250311 115300 645000360 8610 8610 8610 8610 0
523 20250311 115200 645000360 8610 8610 8610 8610 150
524 20250311 115100 643708860 8610 8610 8610 8610 149
525 20250311 115000 642425970 8620 8620 8620 8620 1
526 20250311 114900 642417350 8610 8620 8620 8610 3
527 20250311 114800 642391500 8600 8620 8620 8600 57
528 20250311 114700 641901100 8620 8620 8620 8620 140
529 20250311 114600 640694300 8620 8620 8620 8610 386
530 20250311 114500 637367460 8620 8650 8650 8620 239
531 20250311 114400 635302470 8650 8650 8650 8650 0
532 20250311 114300 635302470 8650 8650 8650 8650 0
533 20250311 114200 635302470 8650 8590 8650 8590 3371
534 20250311 114100 606237470 8570 8570 8570 8570 0
535 20250311 114000 606237470 8570 8570 8570 8570 0
536 20250311 113900 606237470 8570 8570 8570 8570 0
537 20250311 113800 606237470 8570 8570 8570 8570 0
538 20250311 113700 606237470 8570 8550 8570 8550 202
539 20250311 113600 604507740 8540 8540 8540 8540 2
540 20250311 113500 604490660 8550 8550 8550 8550 34
541 20250311 113400 604199960 8540 8540 8540 8540 4
542 20250311 113300 604165800 8540 8540 8540 8540 0
543 20250311 113200 604165800 8540 8540 8540 8540 58
544 20250311 113100 603670480 8560 8560 8560 8560 105
545 20250311 113000 602771680 8560 8560 8560 8560 44
546 20250311 112900 602395040 8560 8570 8570 8560 157
547 20250311 112800 601051050 8560 8560 8560 8560 0
548 20250311 112700 601051050 8560 8560 8560 8560 0
549 20250311 112600 601051050 8560 8560 8560 8560 3342
550 20250311 112500 572443530 8560 8580 8580 8560 421
551 20250311 112400 568836410 8580 8580 8580 8580 0
552 20250311 112300 568836410 8580 8580 8580 8580 0
553 20250311 112200 568836410 8580 8580 8580 8580 0
554 20250311 112100 568836410 8580 8580 8580 8580 0
555 20250311 112000 568836410 8580 8580 8580 8580 1
556 20250311 111900 568827830 8560 8560 8560 8560 0
557 20250311 111800 568827830 8560 8560 8560 8560 0
558 20250311 111700 568827830 8560 8560 8560 8560 144
559 20250311 111600 567595190 8560 8560 8560 8560 0
560 20250311 111500 567595190 8560 8570 8570 8560 154
561 20250311 111400 566275460 8570 8570 8570 8570 0
562 20250311 111300 566275460 8570 8540 8570 8540 319
563 20250311 111200 563549880 8540 8540 8540 8540 148
564 20250311 111100 562285960 8540 8540 8540 8540 0
565 20250311 111000 562285960 8540 8540 8540 8540 84
566 20250311 110900 561568600 8510 8510 8510 8510 0
567 20250311 110800 561568600 8510 8510 8510 8510 0
568 20250311 110700 561568600 8510 8510 8510 8510 0
569 20250311 110600 561568600 8510 8510 8510 8510 20
570 20250311 110500 561398400 8510 8510 8510 8510 0
571 20250311 110400 561398400 8510 8510 8510 8510 0
572 20250311 110300 561398400 8510 8510 8510 8510 0
573 20250311 110200 561398400 8510 8510 8510 8510 0
574 20250311 110100 561398400 8510 8510 8510 8510 0
575 20250311 110000 561398400 8510 8510 8510 8510 61
576 20250311 105900 560879290 8460 8460 8460 8460 0
577 20250311 105800 560879290 8460 8460 8460 8460 0
578 20250311 105700 560879290 8460 8460 8460 8460 0
579 20250311 105600 560879290 8460 8460 8460 8460 10
580 20250311 105500 560794690 8460 8500 8500 8450 50
581 20250311 105400 560371450 8500 8500 8500 8500 200
582 20250311 105300 558671450 8500 8540 8540 8500 1000
583 20250311 105200 550169210 8550 8550 8550 8550 0
584 20250311 105100 550169210 8550 8550 8550 8550 0
585 20250311 105000 550169210 8550 8550 8550 8550 1
586 20250311 104900 550160660 8550 8550 8550 8550 14
587 20250311 104800 550040960 8550 8550 8550 8550 36
588 20250311 104700 549733160 8570 8570 8570 8570 108
589 20250311 104600 548807600 8590 8590 8590 8590 0
590 20250311 104500 548807600 8590 8590 8590 8590 168
591 20250311 104400 547364480 8600 8600 8600 8600 0
592 20250311 104300 547364480 8600 8660 8680 8600 1445
593 20250311 104200 534847040 8670 8630 8680 8620 881
594 20250311 104100 527218470 8610 8610 8610 8610 0
595 20250311 104000 527218470 8610 8610 8610 8610 0
596 20250311 103900 527218470 8610 8610 8610 8610 0
597 20250311 103800 527218470 8610 8620 8620 8600 304
598 20250311 103700 524599860 8630 8600 8630 8600 423
599 20250311 103600 520956540 8600 8580 8600 8580 939
600 20250311 103500 512882030 8580 8580 8580 8580 11
601 20250311 103400 512787650 8550 8550 8550 8550 6
602 20250311 103300 512736350 8550 8550 8550 8550 71
603 20250311 103200 512129300 8550 8550 8550 8550 0
604 20250311 103100 512129300 8550 8550 8550 8550 214
605 20250311 103000 510299600 8550 8540 8550 8540 741
606 20250311 102900 503966000 8480 8470 8480 8470 52
607 20250311 102800 503525060 8470 8470 8470 8470 40
608 20250311 102700 503186260 8420 8420 8420 8420 1
609 20250311 102600 503177840 8420 8420 8420 8420 1
610 20250311 102500 503169420 8420 8420 8420 8420 108
611 20250311 102400 502260060 8420 8420 8420 8420 1002
612 20250311 102300 493823220 8420 8420 8420 8420 0
613 20250311 102200 493823220 8420 8420 8420 8420 2
614 20250311 102100 493806380 8470 8460 8470 8460 4
615 20250311 102000 493772520 8420 8450 8450 8410 897
616 20250311 101900 486197870 8460 8460 8460 8460 9
617 20250311 101800 486121730 8480 8480 8480 8470 1046
618 20250311 101700 477257650 8540 8490 8540 8480 556
619 20250311 101600 472538100 8490 8510 8510 8490 602
620 20250311 101500 467421860 8510 8510 8510 8510 0
621 20250311 101400 467421860 8510 8510 8510 8510 0
622 20250311 101300 467421860 8510 8530 8530 8510 700
623 20250311 101200 461464200 8590 8590 8590 8590 0
624 20250311 101100 461464200 8590 8590 8590 8520 272
625 20250311 101000 459127790 8540 8580 8590 8540 1736
626 20250311 100900 444220070 8580 8540 8590 8540 1776
627 20250311 100800 428972440 8550 8600 8600 8550 302
628 20250311 100700 426384690 8600 8600 8600 8600 626
629 20250311 100600 421001090 8560 8540 8560 8540 796
630 20250311 100500 414195910 8540 8540 8540 8540 325
631 20250311 100400 411420410 8540 8540 8540 8540 17
632 20250311 100300 411275230 8540 8520 8540 8520 560
633 20250311 100200 406498070 8500 8500 8500 8500 0
634 20250311 100100 406498070 8500 8500 8500 8500 320
635 20250311 100000 403778070 8460 8460 8460 8460 787
636 20250311 095900 397120050 8460 8460 8460 8460 0
637 20250311 095800 397120050 8460 8460 8460 8460 8
638 20250311 095700 397052370 8500 8500 8500 8500 14
639 20250311 095600 396933370 8500 8500 8500 8500 543
640 20250311 095500 392317870 8500 8500 8500 8500 31
641 20250311 095400 392054370 8500 8510 8510 8500 97
642 20250311 095300 391229330 8520 8520 8520 8520 2
643 20250311 095200 391212290 8550 8550 8550 8550 0
644 20250311 095100 391212290 8550 8550 8550 8550 5
645 20250311 095000 391169540 8550 8540 8550 8540 106
646 20250311 094900 390263260 8550 8550 8550 8550 42
647 20250311 094800 389904160 8520 8520 8520 8520 0
648 20250311 094700 389904160 8520 8520 8520 8520 90
649 20250311 094600 389137360 8520 8460 8530 8460 295
650 20250311 094500 386627190 8460 8450 8460 8450 92
651 20250311 094400 385849430 8450 8450 8450 8450 0
652 20250311 094300 385849430 8450 8450 8450 8450 130
653 20250311 094200 384750930 8450 8450 8450 8450 0
654 20250311 094100 384750930 8450 8450 8450 8450 0
655 20250311 094000 384750930 8450 8450 8450 8450 0
656 20250311 093900 384750930 8450 8450 8450 8450 0
657 20250311 093800 384750930 8450 8450 8450 8450 10
658 20250311 093700 384666430 8400 8400 8400 8400 100
659 20250311 093600 383826430 8390 8420 8420 8390 2875
660 20250311 093500 359660090 8420 8420 8420 8410 1550
661 20250311 093400 346614900 8420 8420 8420 8420 600
662 20250311 093300 341562900 8560 8430 8560 8400 1094
663 20250311 093200 332342120 8400 8400 8400 8400 4
664 20250311 093100 332308520 8400 8400 8400 8400 126
665 20250311 093000 331250120 8400 8470 8500 8390 851
666 20250311 092900 324071400 8450 8550 8610 8450 1712
667 20250311 092800 309516100 8560 8570 8620 8560 202
668 20250311 092700 307786900 8560 8560 8560 8560 417
669 20250311 092600 304217380 8620 8560 8620 8560 24
670 20250311 092500 304011760 8560 8600 8600 8560 649
671 20250311 092400 298442730 8610 8700 8700 8610 271
672 20250311 092300 296106340 8710 8710 8710 8710 36
673 20250311 092200 295792780 8720 8680 8720 8590 3824
674 20250311 092100 262660030 8680 8740 8740 8680 252
675 20250311 092000 260471380 8680 8650 8780 8650 352
676 20250311 091900 257395580 8650 8710 8810 8650 1655
677 20250311 091800 242963010 8750 8750 8830 8700 5958
678 20250311 091700 190628900 8750 8760 8790 8750 3318
679 20250311 091600 161510160 8760 8600 8770 8580 5787
680 20250311 091500 111045110 8600 8600 8620 8560 1220
681 20250311 091400 100553730 8620 8540 8640 8540 1800
682 20250311 091300 85070600 8460 8460 8460 8460 100
683 20250311 091200 84224600 8450 8440 8600 8440 3281
684 20250311 091100 56205400 8430 8430 8430 8430 75
685 20250311 091000 55573150 8440 8400 8450 8400 627
686 20250311 090900 50289510 8410 8280 8410 8280 1505
687 20250311 090800 37677950 8250 8260 8260 8250 104
688 20250311 090700 36819920 8300 8300 8300 8300 60
689 20250311 090600 36321920 8300 8300 8300 8250 238
690 20250311 090500 34346770 8310 8310 8320 8310 13
691 20250311 090400 34238710 8310 8310 8310 8310 0
692 20250311 090300 34238710 8310 8260 8330 8260 415
693 20250311 090200 30796230 8260 8270 8290 8020 1135
694 20250311 090100 21481260 8280 8180 8280 8130 841
695 20250311 090000 14628030 8180 8250 8300 8180 1774