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

698
170920/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,203600,602766725,9770,9770,9770,9770,4474
20250311,203500,602766725,9770,9770,9770,9770,0
20250311,203400,602766725,9770,9770,9770,9770,0
20250311,203300,602766725,9770,9770,9770,9770,0
20250311,203200,602766725,9770,9770,9770,9770,0
20250311,203100,602766725,9770,9770,9770,9770,0
20250311,203000,602766725,9770,9770,9770,9770,0
20250311,202900,602766725,9770,9770,9770,9770,0
20250311,202800,602766725,9770,9770,9770,9770,0
20250311,202700,602766725,9770,9770,9770,9770,0
20250311,202600,602766725,9770,9770,9770,9770,0
20250311,202500,602766725,9770,9770,9770,9770,0
20250311,202400,602766725,9770,9770,9770,9770,0
20250311,202300,602766725,9770,9770,9770,9770,0
20250311,202200,602766725,9770,9770,9770,9770,0
20250311,202100,602766725,9770,9770,9770,9770,0
20250311,202000,602766725,9770,9770,9770,9770,0
20250311,201900,602766725,9770,9770,9770,9770,0
20250311,201800,602766725,9770,9770,9770,9770,0
20250311,201700,602766725,9770,9770,9770,9770,0
20250311,201600,602766725,9770,9770,9770,9770,0
20250311,201500,602766725,9770,9770,9770,9770,0
20250311,201400,602766725,9770,9770,9770,9770,0
20250311,201300,602766725,9770,9770,9770,9770,0
20250311,201200,602766725,9770,9770,9770,9770,0
20250311,201100,602766725,9770,9770,9770,9770,0
20250311,201000,602766725,9770,9770,9770,9770,0
20250311,200900,602766725,9770,9770,9770,9770,0
20250311,200800,602766725,9770,9770,9770,9770,0
20250311,200700,602766725,9770,9770,9770,9770,0
20250311,200600,602766725,9770,9770,9770,9770,4474
20250311,200500,602766725,9770,9770,9770,9770,0
20250311,200400,602766725,9770,9770,9770,9770,0
20250311,200300,602766725,9770,9770,9770,9770,0
20250311,200200,602766725,9770,9770,9770,9770,0
20250311,200100,602766725,9770,9770,9770,9770,0
20250311,200000,602766725,9770,9770,9770,9770,0
20250311,195900,602766725,9770,9770,9770,9770,0
20250311,195800,602766725,9770,9770,9770,9770,0
20250311,195700,602766725,9770,9770,9770,9770,0
20250311,195600,602766725,9770,9770,9770,9770,0
20250311,195500,602766725,9770,9770,9770,9770,0
20250311,195400,602766725,9770,9770,9770,9770,0
20250311,195300,602766725,9770,9770,9770,9770,0
20250311,195200,602766725,9770,9770,9770,9770,0
20250311,195100,602766725,9770,9770,9770,9770,0
20250311,195000,602766725,9770,9770,9770,9770,0
20250311,194900,602766725,9770,9770,9770,9770,0
20250311,194800,602766725,9770,9770,9770,9770,0
20250311,194700,602766725,9770,9770,9770,9770,0
20250311,194600,602766725,9770,9770,9770,9770,0
20250311,194500,602766725,9770,9770,9770,9770,0
20250311,194400,602766725,9770,9770,9770,9770,0
20250311,194300,602766725,9770,9770,9770,9770,0
20250311,194200,602766725,9770,9770,9770,9770,0
20250311,194100,602766725,9770,9770,9770,9770,0
20250311,194000,602766725,9770,9770,9770,9770,0
20250311,193900,602766725,9770,9770,9770,9770,0
20250311,193800,602766725,9770,9770,9770,9770,0
20250311,193700,602766725,9770,9770,9770,9770,0
20250311,193600,602766725,9770,9770,9770,9770,4474
20250311,193500,602766725,9770,9770,9770,9770,0
20250311,193400,602766725,9770,9770,9770,9770,0
20250311,193300,602766725,9770,9770,9770,9770,0
20250311,193200,602766725,9770,9770,9770,9770,0
20250311,193100,602766725,9770,9770,9770,9770,0
20250311,193000,602766725,9770,9770,9770,9770,0
20250311,192900,602766725,9770,9770,9770,9770,0
20250311,192800,602766725,9770,9770,9770,9770,0
20250311,192700,602766725,9770,9770,9770,9770,0
20250311,192600,602766725,9770,9770,9770,9770,0
20250311,192500,602766725,9770,9770,9770,9770,0
20250311,192400,602766725,9770,9770,9770,9770,0
20250311,192300,602766725,9770,9770,9770,9770,0
20250311,192200,602766725,9770,9770,9770,9770,0
20250311,192100,602766725,9770,9770,9770,9770,0
20250311,192000,602766725,9770,9770,9770,9770,0
20250311,191900,602766725,9770,9770,9770,9770,0
20250311,191800,602766725,9770,9770,9770,9770,0
20250311,191700,602766725,9770,9770,9770,9770,0
20250311,191600,602766725,9770,9770,9770,9770,0
20250311,191500,602766725,9770,9770,9770,9770,0
20250311,191400,602766725,9770,9770,9770,9770,0
20250311,191300,602766725,9770,9770,9770,9770,0
20250311,191200,602766725,9770,9770,9770,9770,0
20250311,191100,602766725,9770,9770,9770,9770,0
20250311,191000,602766725,9770,9770,9770,9770,0
20250311,190900,602766725,9770,9770,9770,9770,0
20250311,190800,602766725,9770,9770,9770,9770,0
20250311,190700,602766725,9770,9770,9770,9770,0
20250311,190600,602766725,9770,9770,9770,9770,4474
20250311,190500,602766725,9770,9770,9770,9770,0
20250311,190400,602766725,9770,9770,9770,9770,0
20250311,190300,602766725,9770,9770,9770,9770,0
20250311,190200,602766725,9770,9770,9770,9770,0
20250311,190100,602766725,9770,9770,9770,9770,0
20250311,190000,602766725,9770,9770,9770,9770,0
20250311,185900,602766725,9770,9770,9770,9770,0
20250311,185800,602766725,9770,9770,9770,9770,0
20250311,185700,602766725,9770,9770,9770,9770,0
20250311,185600,602766725,9770,9770,9770,9770,0
20250311,185500,602766725,9770,9770,9770,9770,0
20250311,185400,602766725,9770,9770,9770,9770,0
20250311,185300,602766725,9770,9770,9770,9770,0
20250311,185200,602766725,9770,9770,9770,9770,0
20250311,185100,602766725,9770,9770,9770,9770,0
20250311,185000,602766725,9770,9770,9770,9770,0
20250311,184900,602766725,9770,9770,9770,9770,0
20250311,184800,602766725,9770,9770,9770,9770,0
20250311,184700,602766725,9770,9770,9770,9770,0
20250311,184600,602766725,9770,9770,9770,9770,0
20250311,184500,602766725,9770,9770,9770,9770,0
20250311,184400,602766725,9770,9770,9770,9770,0
20250311,184300,602766725,9770,9770,9770,9770,0
20250311,184200,602766725,9770,9770,9770,9770,0
20250311,184100,602766725,9770,9770,9770,9770,0
20250311,184000,602766725,9770,9770,9770,9770,0
20250311,183900,602766725,9770,9770,9770,9770,0
20250311,183800,602766725,9770,9770,9770,9770,0
20250311,183700,602766725,9770,9770,9770,9770,0
20250311,183600,602766725,9770,9770,9770,9770,4474
20250311,183500,602766725,9770,9770,9770,9770,0
20250311,183400,602766725,9770,9770,9770,9770,0
20250311,183300,602766725,9770,9770,9770,9770,0
20250311,183200,602766725,9770,9770,9770,9770,0
20250311,183100,602766725,9770,9770,9770,9770,0
20250311,183000,602766725,9770,9770,9770,9770,0
20250311,182900,602766725,9770,9770,9770,9770,0
20250311,182800,602766725,9770,9770,9770,9770,0
20250311,182700,602766725,9770,9770,9770,9770,0
20250311,182600,602766725,9770,9770,9770,9770,0
20250311,182500,602766725,9770,9770,9770,9770,0
20250311,182400,602766725,9770,9770,9770,9770,0
20250311,182300,602766725,9770,9770,9770,9770,0
20250311,182200,602766725,9770,9770,9770,9770,0
20250311,182100,602766725,9770,9770,9770,9770,0
20250311,182000,602766725,9770,9770,9770,9770,0
20250311,181900,602766725,9770,9770,9770,9770,0
20250311,181800,602766725,9770,9770,9770,9770,0
20250311,181700,602766725,9770,9770,9770,9770,0
20250311,181600,602766725,9770,9770,9770,9770,0
20250311,181500,602766725,9770,9770,9770,9770,0
20250311,181400,602766725,9770,9770,9770,9770,0
20250311,181300,602766725,9770,9770,9770,9770,0
20250311,181200,602766725,9770,9770,9770,9770,0
20250311,181100,602766725,9770,9770,9770,9770,0
20250311,181000,602766725,9770,9770,9770,9770,0
20250311,180900,602766725,9770,9770,9770,9770,0
20250311,180800,602766725,9770,9770,9770,9770,0
20250311,180700,602766725,9770,9770,9770,9770,0
20250311,180600,602766725,9770,9770,9770,9770,4474
20250311,180500,602766725,9770,9770,9770,9770,0
20250311,180400,602766725,9770,9770,9770,9770,0
20250311,180300,602766725,9770,9770,9770,9770,0
20250311,180200,602766725,9770,9770,9770,9770,0
20250311,180100,602766725,9770,9770,9770,9770,0
20250311,180000,602766725,9770,9770,9770,9770,0
20250311,175900,602766725,9770,9770,9770,9770,0
20250311,175800,602766725,9770,9770,9770,9770,0
20250311,175700,602766725,9770,9770,9770,9770,0
20250311,175600,602766725,9770,9770,9770,9770,0
20250311,175500,602766725,9770,9770,9770,9770,0
20250311,175400,602766725,9770,9770,9770,9770,0
20250311,175300,602766725,9770,9770,9770,9770,0
20250311,175200,602766725,9770,9770,9770,9770,0
20250311,175100,602766725,9770,9770,9770,9770,0
20250311,175000,602766725,9770,9770,9770,9770,0
20250311,174900,602766725,9770,9770,9770,9770,0
20250311,174800,602766725,9770,9770,9770,9770,0
20250311,174700,602766725,9770,9770,9770,9770,0
20250311,174600,602766725,9770,9770,9770,9770,0
20250311,174500,602766725,9770,9770,9770,9770,0
20250311,174400,602766725,9770,9770,9770,9770,0
20250311,174300,602766725,9770,9770,9770,9770,0
20250311,174200,602766725,9770,9770,9770,9770,0
20250311,174100,602766725,9770,9770,9770,9770,0
20250311,174000,602766725,9770,9770,9770,9770,0
20250311,173900,602766725,9770,9770,9770,9770,0
20250311,173800,602766725,9770,9770,9770,9770,0
20250311,173700,602766725,9770,9770,9770,9770,0
20250311,173600,602766725,9770,9770,9770,9770,4474
20250311,173500,602766725,9770,9770,9770,9770,0
20250311,173400,602766725,9770,9770,9770,9770,0
20250311,173300,602766725,9770,9770,9770,9770,0
20250311,173200,602766725,9770,9770,9770,9770,0
20250311,173100,602766725,9770,9770,9770,9770,0
20250311,173000,602766725,9770,9770,9770,9770,0
20250311,172900,602766725,9770,9770,9770,9770,0
20250311,172800,602766725,9770,9770,9770,9770,0
20250311,172700,602766725,9770,9770,9770,9770,0
20250311,172600,602766725,9770,9770,9770,9770,0
20250311,172500,602766725,9770,9770,9770,9770,0
20250311,172400,602766725,9770,9770,9770,9770,0
20250311,172300,602766725,9770,9770,9770,9770,0
20250311,172200,602766725,9770,9770,9770,9770,0
20250311,172100,602766725,9770,9770,9770,9770,0
20250311,172000,602766725,9770,9770,9770,9770,0
20250311,171900,602766725,9770,9770,9770,9770,0
20250311,171800,602766725,9770,9770,9770,9770,0
20250311,171700,602766725,9770,9770,9770,9770,0
20250311,171600,602766725,9770,9770,9770,9770,0
20250311,171500,602766725,9770,9770,9770,9770,0
20250311,171400,602766725,9770,9770,9770,9770,0
20250311,171300,602766725,9770,9770,9770,9770,0
20250311,171200,602766725,9770,9770,9770,9770,0
20250311,171100,602766725,9770,9770,9770,9770,0
20250311,171000,602766725,9770,9770,9770,9770,0
20250311,170900,602766725,9770,9770,9770,9770,0
20250311,170800,602766725,9770,9770,9770,9770,0
20250311,170700,602766725,9770,9770,9770,9770,0
20250311,170600,602766725,9770,9770,9770,9770,4474
20250311,170500,602766725,9770,9770,9770,9770,0
20250311,170400,602766725,9770,9770,9770,9770,0
20250311,170300,602766725,9770,9770,9770,9770,0
20250311,170200,602766725,9770,9770,9770,9770,0
20250311,170100,602766725,9770,9770,9770,9770,0
20250311,170000,602766725,9770,9770,9770,9770,0
20250311,165900,602766725,9770,9770,9770,9770,0
20250311,165800,602766725,9770,9770,9770,9770,0
20250311,165700,602766725,9770,9770,9770,9770,0
20250311,165600,602766725,9770,9770,9770,9770,0
20250311,165500,602766725,9770,9770,9770,9770,0
20250311,165400,602766725,9770,9770,9770,9770,0
20250311,165300,602766725,9770,9770,9770,9770,0
20250311,165200,602766725,9770,9770,9770,9770,0
20250311,165100,602766725,9770,9770,9770,9770,0
20250311,165000,602766725,9770,9770,9770,9770,0
20250311,164900,602766725,9770,9770,9770,9770,0
20250311,164800,602766725,9770,9770,9770,9770,0
20250311,164700,602766725,9770,9770,9770,9770,0
20250311,164600,602766725,9770,9770,9770,9770,0
20250311,164500,602766725,9770,9770,9770,9770,0
20250311,164400,602766725,9770,9770,9770,9770,0
20250311,164300,602766725,9770,9770,9770,9770,0
20250311,164200,602766725,9770,9770,9770,9770,0
20250311,164100,602766725,9770,9770,9770,9770,0
20250311,164000,602766725,9770,9770,9770,9770,0
20250311,163900,602766725,9770,9770,9770,9770,0
20250311,163800,602766725,9770,9770,9770,9770,0
20250311,163700,602766725,9770,9770,9770,9770,0
20250311,163600,602766725,9770,9770,9770,9770,4474
20250311,163500,602766725,9770,9770,9770,9770,0
20250311,163400,602766725,9770,9770,9770,9770,0
20250311,163300,602766725,9770,9770,9770,9770,0
20250311,163200,602766725,9770,9770,9770,9770,0
20250311,163100,602766725,9770,9770,9770,9770,0
20250311,163000,602766725,9770,9770,9770,9770,0
20250311,162900,602766725,9770,9770,9770,9770,0
20250311,162800,602766725,9770,9770,9770,9770,0
20250311,162700,602766725,9770,9770,9770,9770,0
20250311,162600,602766725,9770,9770,9770,9770,0
20250311,162500,602766725,9770,9770,9770,9770,0
20250311,162400,602766725,9770,9770,9770,9770,0
20250311,162300,602766725,9770,9770,9770,9770,0
20250311,162200,602766725,9770,9770,9770,9770,0
20250311,162100,602766725,9770,9770,9770,9770,0
20250311,162000,602766725,9770,9770,9770,9770,0
20250311,161900,602766725,9770,9770,9770,9770,0
20250311,161800,602766725,9770,9770,9770,9770,0
20250311,161700,602766725,9770,9770,9770,9770,0
20250311,161600,602766725,9770,9770,9770,9770,0
20250311,161500,602766725,9770,9770,9770,9770,0
20250311,161400,602766725,9770,9770,9770,9770,0
20250311,161300,602766725,9770,9770,9770,9770,0
20250311,161200,602766725,9770,9770,9770,9770,0
20250311,161100,602766725,9770,9770,9770,9770,0
20250311,161000,602766725,9770,9770,9770,9770,0
20250311,160900,602766725,9770,9770,9770,9770,0
20250311,160800,602766725,9770,9770,9770,9770,0
20250311,160700,602766725,9770,9770,9770,9770,0
20250311,160600,602766725,9770,9770,9770,9770,4474
20250311,160500,602766725,9770,9770,9770,9770,0
20250311,160400,602766725,9770,9770,9770,9770,0
20250311,160300,602766725,9770,9770,9770,9770,0
20250311,160200,602766725,9770,9770,9770,9770,0
20250311,160100,602766725,9770,9770,9770,9770,0
20250311,160000,602766725,9770,9770,9770,9770,0
20250311,155900,602766725,9770,9770,9770,9770,0
20250311,155800,602766725,9770,9770,9770,9770,0
20250311,155700,602766725,9770,9770,9770,9770,0
20250311,155600,602766725,9770,9770,9770,9770,0
20250311,155500,602766725,9770,9770,9770,9770,0
20250311,155400,602766725,9770,9770,9770,9770,0
20250311,155300,602766725,9770,9770,9770,9770,0
20250311,155200,602766725,9770,9770,9770,9770,0
20250311,155100,602766725,9770,9770,9770,9770,0
20250311,155000,602766725,9770,9770,9770,9770,0
20250311,154900,602766725,9770,9770,9770,9770,0
20250311,154800,602766725,9770,9770,9770,9770,0
20250311,154700,602766725,9770,9770,9770,9770,0
20250311,154600,602766725,9770,9770,9770,9770,0
20250311,154500,602766725,9770,9770,9770,9770,0
20250311,154400,602766725,9770,9770,9770,9770,0
20250311,154300,602766725,9770,9770,9770,9770,0
20250311,154200,602766725,9770,9770,9770,9770,0
20250311,154100,602766725,9770,9770,9770,9770,0
20250311,154000,602766725,9770,9770,9770,9770,0
20250311,153900,602766725,9770,9770,9770,9770,0
20250311,153800,602766725,9770,9770,9770,9770,0
20250311,153700,602766725,9770,9770,9770,9770,0
20250311,153600,602766725,9770,9770,9770,9770,4474
20250311,153500,602766725,9770,9770,9770,9770,0
20250311,153400,602766725,9770,9770,9770,9770,0
20250311,153300,602766725,9770,9770,9770,9770,0
20250311,153200,602766725,9770,9770,9770,9770,0
20250311,153100,602766725,9770,9770,9770,9770,0
20250311,153000,602766725,9770,9770,9770,9770,4474
20250311,152900,559055745,9800,9800,9800,9800,0
20250311,152800,559055745,9800,9800,9800,9800,0
20250311,152700,559055745,9800,9800,9800,9800,0
20250311,152600,559055745,9800,9800,9800,9800,0
20250311,152500,559055745,9800,9800,9800,9800,0
20250311,152400,559055745,9800,9800,9800,9800,0
20250311,152300,559055745,9800,9800,9800,9800,0
20250311,152200,559055745,9800,9800,9800,9800,0
20250311,152100,559055745,9800,9800,9800,9800,0
20250311,152000,559055745,9800,9800,9800,9800,0
20250311,151900,559055745,9800,9800,9800,9800,100
20250311,151800,558075745,9840,9810,9840,9810,118
20250311,151700,556917625,9830,9830,9830,9830,7
20250311,151600,556848815,9850,9850,9850,9850,0
20250311,151500,556848815,9850,9850,9850,9850,0
20250311,151400,556848815,9850,9830,9850,9830,974
20250311,151300,547270835,9820,9820,9820,9820,0
20250311,151200,547270835,9820,9820,9820,9820,0
20250311,151100,547270835,9820,9820,9820,9820,3
20250311,151000,547241375,9830,9830,9830,9830,100
20250311,150900,546258375,9830,9830,9830,9830,0
20250311,150800,546258375,9830,9830,9830,9830,0
20250311,150700,546258375,9830,9830,9830,9830,0
20250311,150600,546258375,9830,9810,9830,9810,196
20250311,150500,544335535,9800,9810,9810,9800,400
20250311,150400,540415175,9820,9820,9820,9820,162
20250311,150300,538824335,9820,9820,9820,9820,200
20250311,150200,536860335,9840,9840,9840,9840,1
20250311,150100,536850495,9820,9810,9830,9810,102
20250311,150000,535849845,9850,9850,9850,9850,1
20250311,145900,535839995,9810,9850,9850,9810,204
20250311,145800,533836715,9850,9850,9850,9850,20
20250311,145700,533639715,9850,9850,9850,9850,0
20250311,145600,533639715,9850,9850,9850,9850,0
20250311,145500,533639715,9850,9850,9850,9850,100
20250311,145400,532654715,9850,9850,9850,9850,2
20250311,145300,532635015,9860,9860,9860,9860,0
20250311,145200,532635015,9860,9860,9860,9860,0
20250311,145100,532635015,9860,9860,9860,9860,0
20250311,145000,532635015,9860,9860,9860,9860,0
20250311,144900,532635015,9860,9860,9860,9860,0
20250311,144800,532635015,9860,9860,9860,9860,0
20250311,144700,532635015,9860,9860,9860,9860,400
20250311,144600,528691015,9850,9850,9850,9850,56
20250311,144500,528139415,9850,9850,9850,9850,0
20250311,144400,528139415,9850,9840,9850,9840,100
20250311,144300,527154955,9840,9840,9840,9840,3
20250311,144200,527125435,9820,9820,9820,9820,0
20250311,144100,527125435,9820,9820,9820,9820,0
20250311,144000,527125435,9820,9820,9820,9820,200
20250311,143900,525161435,9820,9820,9820,9820,0
20250311,143800,525161435,9820,9830,9830,9820,6
20250311,143700,525102475,9830,9830,9830,9830,1
20250311,143600,525092645,9860,9860,9860,9860,0
20250311,143500,525092645,9860,9860,9860,9860,0
20250311,143400,525092645,9860,9860,9860,9860,0
20250311,143300,525092645,9860,9860,9860,9860,0
20250311,143200,525092645,9860,9860,9860,9860,0
20250311,143100,525092645,9860,9860,9860,9860,0
20250311,143000,525092645,9860,9860,9860,9860,1
20250311,142900,525082785,9850,9850,9850,9850,0
20250311,142800,525082785,9850,9850,9850,9850,1
20250311,142700,525072935,9860,9860,9860,9860,0
20250311,142600,525072935,9860,9810,9860,9810,302
20250311,142500,522110225,9810,9840,9840,9810,94
20250311,142400,521186165,9840,9840,9840,9840,94
20250311,142300,520261205,9840,9830,9840,9830,102
20250311,142200,519257755,9810,9810,9810,9810,0
20250311,142100,519257755,9810,9810,9810,9810,0
20250311,142000,519257755,9810,9810,9810,9810,0
20250311,141900,519257755,9810,9810,9810,9810,0
20250311,141800,519257755,9810,9820,9820,9810,50
20250311,141700,518767245,9830,9830,9830,9830,30
20250311,141600,518472345,9830,9830,9830,9830,0
20250311,141500,518472345,9830,9830,9830,9830,0
20250311,141400,518472345,9830,9830,9830,9830,0
20250311,141300,518472345,9830,9830,9830,9830,0
20250311,141200,518472345,9830,9830,9830,9830,0
20250311,141100,518472345,9830,9830,9830,9830,92
20250311,141000,517567985,9840,9840,9840,9840,0
20250311,140900,517567985,9840,9840,9840,9840,0
20250311,140800,517567985,9840,9840,9840,9840,0
20250311,140700,517567985,9840,9840,9840,9840,178
20250311,140600,515816465,9840,9840,9840,9840,0
20250311,140500,515816465,9840,9880,9880,9840,385
20250311,140400,512024615,9890,9870,9890,9870,315
20250311,140300,508912575,9890,9890,9890,9890,0
20250311,140200,508912575,9890,9890,9890,9890,0
20250311,140100,508912575,9890,9890,9890,9890,1
20250311,140000,508902685,9870,9870,9870,9870,0
20250311,135900,508902685,9870,9870,9870,9870,0
20250311,135800,508902685,9870,9870,9870,9870,100
20250311,135700,507915685,9920,9920,9920,9920,0
20250311,135600,507915685,9920,9910,9920,9910,53
20250311,135500,507389945,9920,9920,9920,9920,0
20250311,135400,507389945,9920,9920,9920,9920,0
20250311,135300,507389945,9920,9880,9920,9870,301
20250311,135200,504418175,9950,9950,9950,9950,20
20250311,135100,504219175,9950,9950,9950,9950,0
20250311,135000,504219175,9950,9900,9950,9900,32
20250311,134900,503901505,9880,9880,9890,9880,1070
20250311,134800,493329745,9930,9930,9930,9930,211
20250311,134700,491234515,9930,9930,9930,9930,0
20250311,134600,491234515,9930,9930,9930,9930,98
20250311,134500,490261375,9930,9930,9930,9930,1
20250311,134400,490251445,9930,9930,9930,9930,0
20250311,134300,490251445,9930,9930,9930,9930,0
20250311,134200,490251445,9930,9930,9930,9930,0
20250311,134100,490251445,9930,9930,9930,9930,0
20250311,134000,490251445,9930,9930,9930,9930,0
20250311,133900,490251445,9930,9930,9930,9930,0
20250311,133800,490251445,9930,9930,9930,9930,0
20250311,133700,490251445,9930,9930,9930,9930,0
20250311,133600,490251445,9930,9930,9930,9930,110
20250311,133500,489159145,9930,9930,9930,9930,502
20250311,133400,484174285,9920,9920,9920,9920,0
20250311,133300,484174285,9920,9890,9920,9890,3994
20250311,133200,444626425,9890,9890,9890,9890,0
20250311,133100,444626425,9890,9890,9890,9890,0
20250311,133000,444626425,9890,9890,9890,9890,1
20250311,132900,444616535,9890,9880,9890,9880,692
20250311,132800,437779205,9870,9870,9870,9870,0
20250311,132700,437779205,9870,9870,9870,9870,0
20250311,132600,437779205,9870,9870,9880,9870,12
20250311,132500,437660675,9880,9880,9880,9880,0
20250311,132400,437660675,9880,9880,9880,9880,0
20250311,132300,437660675,9880,9880,9880,9880,5
20250311,132200,437611275,9880,9880,9880,9880,0
20250311,132100,437611275,9880,9880,9880,9880,0
20250311,132000,437611275,9880,9880,9880,9880,0
20250311,131900,437611275,9880,9880,9880,9880,0
20250311,131800,437611275,9880,9880,9880,9880,1
20250311,131700,437601395,9880,9880,9880,9880,0
20250311,131600,437601395,9880,9880,9880,9880,0
20250311,131500,437601395,9880,9880,9880,9880,0
20250311,131400,437601395,9880,9880,9880,9880,0
20250311,131300,437601395,9880,9880,9880,9880,1
20250311,131200,437591515,9890,9890,9890,9890,0
20250311,131100,437591515,9890,9890,9890,9890,0
20250311,131000,437591515,9890,9890,9890,9890,0
20250311,130900,437591515,9890,9890,9890,9890,1
20250311,130800,437581625,9850,9850,9850,9850,9
20250311,130700,437492975,9890,9890,9890,9890,0
20250311,130600,437492975,9890,9890,9890,9890,0
20250311,130500,437492975,9890,9880,9890,9880,10
20250311,130400,437394095,9890,9890,9890,9890,0
20250311,130300,437394095,9890,9890,9890,9890,0
20250311,130200,437394095,9890,9890,9890,9890,0
20250311,130100,437394095,9890,9890,9890,9890,0
20250311,130000,437394095,9890,9890,9890,9890,0
20250311,125900,437394095,9890,9890,9890,9890,0
20250311,125800,437394095,9890,9890,9890,9890,0
20250311,125700,437394095,9890,9890,9890,9890,0
20250311,125600,437394095,9890,9890,9890,9890,0
20250311,125500,437394095,9890,9890,9890,9890,0
20250311,125400,437394095,9890,9890,9890,9890,1
20250311,125300,437384205,9900,9900,9900,9900,0
20250311,125200,437384205,9900,9880,9900,9880,212
20250311,125100,435289515,9870,9870,9870,9870,0
20250311,125000,435289515,9870,9860,9870,9860,359
20250311,124900,431749175,9860,9860,9860,9860,0
20250311,124800,431749175,9860,9860,9860,9860,10
20250311,124700,431650575,9820,9820,9820,9820,0
20250311,124600,431650575,9820,9820,9820,9820,1
20250311,124500,431640755,9860,9860,9860,9860,0
20250311,124400,431640755,9860,9860,9860,9860,0
20250311,124300,431640755,9860,9860,9860,9860,100
20250311,124200,430654755,9860,9860,9860,9860,1
20250311,124100,430644895,9810,9810,9810,9810,300
20250311,124000,427701895,9810,9820,9820,9810,48
20250311,123900,427230565,9820,9820,9820,9820,0
20250311,123800,427230565,9820,9820,9820,9820,0
20250311,123700,427230565,9820,9820,9820,9820,0
20250311,123600,427230565,9820,9830,9830,9820,300
20250311,123500,424282345,9860,9860,9860,9860,0
20250311,123400,424282345,9860,9850,9860,9850,100
20250311,123300,423296525,9860,9860,9860,9860,9
20250311,123200,423207785,9860,9860,9860,9860,0
20250311,123100,423207785,9860,9860,9860,9860,0
20250311,123000,423207785,9860,9820,9860,9800,321
20250311,122900,420059525,9880,9880,9880,9880,0
20250311,122800,420059525,9880,9880,9880,9880,50
20250311,122700,419565525,9900,9890,9900,9890,600
20250311,122600,413626525,9890,9880,9900,9880,441
20250311,122500,409263685,9880,9760,9880,9760,1387
20250311,122400,395606615,9750,9750,9750,9750,0
20250311,122300,395606615,9750,9750,9750,9750,0
20250311,122200,395606615,9750,9750,9750,9750,0
20250311,122100,395606615,9750,9750,9750,9750,0
20250311,122000,395606615,9750,9710,9750,9700,12
20250311,121900,395490065,9760,9760,9760,9760,1
20250311,121800,395480305,9760,9760,9760,9760,0
20250311,121700,395480305,9760,9760,9760,9760,6
20250311,121600,395421745,9760,9760,9760,9760,2
20250311,121500,395402225,9690,9690,9690,9690,0
20250311,121400,395402225,9690,9690,9690,9690,0
20250311,121300,395402225,9690,9690,9690,9690,0
20250311,121200,395402225,9690,9690,9690,9690,29
20250311,121100,395121215,9790,9790,9790,9790,0
20250311,121000,395121215,9790,9780,9790,9780,2
20250311,120900,395101645,9750,9750,9750,9750,0
20250311,120800,395101645,9750,9750,9750,9750,0
20250311,120700,395101645,9750,9730,9750,9730,920
20250311,120600,386138405,9660,9660,9660,9660,0
20250311,120500,386138405,9660,9660,9660,9660,15
20250311,120400,385993505,9730,9730,9730,9730,0
20250311,120300,385993505,9730,9730,9730,9730,0
20250311,120200,385993505,9730,9730,9730,9730,0
20250311,120100,385993505,9730,9730,9730,9730,6
20250311,120000,385935125,9720,9720,9720,9720,60
20250311,115900,385351925,9720,9720,9720,9720,0
20250311,115800,385351925,9720,9720,9720,9720,1
20250311,115700,385342205,9670,9670,9670,9670,0
20250311,115600,385342205,9670,9670,9670,9670,0
20250311,115500,385342205,9670,9680,9680,9670,850
20250311,115400,377118295,9690,9690,9690,9690,0
20250311,115300,377118295,9690,9690,9690,9690,0
20250311,115200,377118295,9690,9690,9690,9690,0
20250311,115100,377118295,9690,9690,9690,9690,0
20250311,115000,377118295,9690,9690,9690,9690,0
20250311,114900,377118295,9690,9690,9690,9690,100
20250311,114800,376149295,9730,9730,9730,9730,5
20250311,114700,376100645,9740,9740,9740,9740,0
20250311,114600,376100645,9740,9740,9740,9740,5
20250311,114500,376051945,9740,9740,9740,9740,0
20250311,114400,376051945,9740,9740,9740,9740,0
20250311,114300,376051945,9740,9740,9740,9740,0
20250311,114200,376051945,9740,9740,9740,9740,0
20250311,114100,376051945,9740,9740,9740,9740,0
20250311,114000,376051945,9740,9740,9740,9740,27
20250311,113900,375788965,9740,9740,9740,9740,20
20250311,113800,375594165,9740,9740,9740,9740,0
20250311,113700,375594165,9740,9740,9740,9740,0
20250311,113600,375594165,9740,9730,9740,9730,58
20250311,113500,375029745,9730,9730,9730,9730,5
20250311,113400,374981095,9740,9740,9740,9740,0
20250311,113300,374981095,9740,9740,9740,9740,10
20250311,113200,374883695,9740,9740,9740,9740,0
20250311,113100,374883695,9740,9740,9740,9740,0
20250311,113000,374883695,9740,9740,9740,9740,260
20250311,112900,372351295,9740,9740,9740,9740,233
20250311,112800,370081875,9740,9740,9740,9740,0
20250311,112700,370081875,9740,9740,9740,9740,0
20250311,112600,370081875,9740,9740,9740,9740,0
20250311,112500,370081875,9740,9740,9740,9740,0
20250311,112400,370081875,9740,9740,9740,9740,0
20250311,112300,370081875,9740,9740,9740,9740,0
20250311,112200,370081875,9740,9730,9740,9730,2
20250311,112100,370062405,9640,9640,9640,9640,1
20250311,112000,370052765,9740,9740,9740,9740,0
20250311,111900,370052765,9740,9740,9740,9740,106
20250311,111800,369020325,9740,9740,9740,9740,0
20250311,111700,369020325,9740,9740,9740,9740,0
20250311,111600,369020325,9740,9740,9740,9740,0
20250311,111500,369020325,9740,9730,9740,9730,10
20250311,111400,368923015,9730,9680,9730,9680,7
20250311,111300,368855205,9680,9670,9680,9670,892
20250311,111200,360222595,9660,9660,9660,9660,309
20250311,111100,357237655,9670,9670,9670,9670,10
20250311,111000,357140955,9600,9600,9600,9600,3
20250311,110900,357112155,9670,9670,9670,9670,0
20250311,110800,357112155,9670,9670,9670,9670,13
20250311,110700,356986445,9670,9670,9670,9670,0
20250311,110600,356986445,9670,9670,9670,9670,0
20250311,110500,356986445,9670,9670,9670,9670,0
20250311,110400,356986445,9670,9640,9670,9640,25
20250311,110300,356745185,9610,9610,9610,9610,10
20250311,110200,356649085,9650,9650,9650,9650,1
20250311,110100,356639435,9600,9600,9600,9600,0
20250311,110000,356639435,9600,9600,9600,9590,201
20250311,105900,354711485,9600,9600,9600,9600,0
20250311,105800,354711485,9600,9600,9600,9600,0
20250311,105700,354711485,9600,9620,9620,9600,1000
20250311,105600,345107465,9650,9650,9650,9650,0
20250311,105500,345107465,9650,9650,9650,9650,0
20250311,105400,345107465,9650,9650,9650,9650,50
20250311,105300,344624965,9650,9650,9650,9650,0
20250311,105200,344624965,9650,9650,9650,9650,0
20250311,105100,344624965,9650,9650,9650,9650,0
20250311,105000,344624965,9650,9650,9650,9650,0
20250311,104900,344624965,9650,9650,9650,9650,126
20250311,104800,343409065,9650,9650,9650,9650,500
20250311,104700,338584065,9600,9600,9600,9600,1
20250311,104600,338574465,9590,9590,9590,9590,0
20250311,104500,338574465,9590,9590,9590,9590,0
20250311,104400,338574465,9590,9590,9590,9590,0
20250311,104300,338574465,9590,9620,9640,9590,260
20250311,104200,336071445,9620,9620,9620,9620,30
20250311,104100,335782845,9630,9630,9630,9630,1
20250311,104000,335773215,9570,9570,9570,9570,0
20250311,103900,335773215,9570,9570,9570,9570,0
20250311,103800,335773215,9570,9570,9570,9570,0
20250311,103700,335773215,9570,9570,9570,9570,0
20250311,103600,335773215,9570,9600,9630,9570,274
20250311,103500,333143115,9560,9560,9560,9560,289
20250311,103400,330380275,9560,9560,9600,9560,210
20250311,103300,328370845,9590,9590,9590,9590,100
20250311,103200,327411845,9600,9580,9600,9580,71
20250311,103100,326730815,9580,9580,9580,9580,0
20250311,103000,326730815,9580,9580,9580,9580,0
20250311,102900,326730815,9580,9580,9580,9580,2
20250311,102800,326711655,9580,9580,9580,9580,98
20250311,102700,325772815,9580,9540,9580,9540,3
20250311,102600,325744155,9530,9530,9530,9530,0
20250311,102500,325744155,9530,9530,9530,9530,0
20250311,102400,325744155,9530,9530,9530,9530,3
20250311,102300,325715565,9520,9520,9520,9520,20
20250311,102200,325525165,9520,9550,9550,9520,100
20250311,102100,324570765,9510,9510,9510,9510,154
20250311,102000,323106225,9550,9550,9550,9550,0
20250311,101900,323106225,9550,9550,9550,9550,1
20250311,101800,323096675,9500,9550,9550,9500,320
20250311,101700,320056625,9550,9520,9550,9490,2040
20250311,101600,300671605,9530,9540,9540,9530,138
20250311,101500,299356085,9550,9570,9570,9550,326
20250311,101400,296240635,9570,9580,9580,9560,692
20250311,101300,289617165,9590,9590,9590,9590,315
20250311,101200,286596315,9590,9580,9590,9580,385
20250311,101100,282907985,9580,9590,9590,9580,332
20250311,101000,279724565,9620,9610,9620,9590,1380
20250311,100900,266477235,9610,9620,9620,9610,594
20250311,100800,260767315,9650,9650,9650,9650,0
20250311,100700,260767315,9650,9620,9650,9620,140
20250311,100600,259420485,9620,9650,9650,9620,15
20250311,100500,259275885,9620,9660,9660,9620,739
20250311,100400,252151045,9660,9660,9660,9660,31
20250311,100300,251851585,9660,9680,9680,9660,321
20250311,100200,248748685,9690,9690,9690,9690,10
20250311,100100,248651785,9730,9730,9730,9730,0
20250311,100000,248651785,9730,9730,9730,9730,49
20250311,095900,248175015,9700,9700,9700,9700,0
20250311,095800,248175015,9700,9700,9700,9700,0
20250311,095700,248175015,9700,9730,9730,9700,150
20250311,095600,246717015,9750,9750,9750,9750,0
20250311,095500,246717015,9750,9680,9750,9680,306
20250311,095400,243741385,9680,9650,9680,9650,292
20250311,095300,240920795,9660,9665,9665,9660,23
20250311,095200,240698610,9660,9660,9660,9660,0
20250311,095100,240698610,9660,9670,9670,9660,226
20250311,095000,238515430,9670,9670,9670,9670,0
20250311,094900,238515430,9670,9690,9690,9670,3
20250311,094800,238486380,9660,9660,9660,9660,6
20250311,094700,238428420,9710,9710,9710,9710,20
20250311,094600,238234220,9710,9710,9710,9710,20
20250311,094500,238040020,9710,9720,9720,9710,2
20250311,094400,238020590,9720,9720,9720,9720,0
20250311,094300,238020590,9720,9680,9720,9640,12
20250311,094200,237904750,9730,9730,9730,9730,1
20250311,094100,237895020,9630,9630,9630,9630,0
20250311,094000,237895020,9630,9630,9630,9630,18
20250311,093900,237721680,9680,9680,9680,9680,528
20250311,093800,232610640,9680,9680,9680,9680,518
20250311,093700,227596400,9680,9620,9680,9610,373
20250311,093600,224010060,9620,9620,9620,9620,33
20250311,093500,223692600,9610,9620,9620,9610,362
20250311,093400,220211930,9620,9620,9620,9610,3467
20250311,093300,186884450,9680,9670,9680,9620,1454
20250311,093200,172866580,9670,9680,9680,9670,2572
20250311,093100,147969910,9750,9690,9750,9680,4001
20250311,093000,109238180,9750,9750,9750,9750,2
20250311,092900,109218680,9750,9750,9750,9750,1
20250311,092800,109208930,9690,9690,9690,9690,35
20250311,092700,108869780,9690,9720,9720,9690,1103
20250311,092600,98163020,9710,9710,9710,9710,4
20250311,092500,98124180,9750,9750,9750,9750,3
20250311,092400,98094930,9710,9710,9710,9710,0
20250311,092300,98094930,9710,9710,9710,9710,0
20250311,092200,98094930,9710,9710,9710,9710,5
20250311,092100,98046380,9700,9700,9700,9700,247
20250311,092000,95650480,9710,9710,9710,9710,2
20250311,091900,95631060,9730,9730,9730,9730,0
20250311,091800,95631060,9730,9720,9730,9720,405
20250311,091700,91690640,9700,9670,9700,9670,86
20250311,091600,90856820,9690,9690,9690,9690,3
20250311,091500,90827750,9700,9700,9700,9700,101
20250311,091400,89848050,9700,9700,9700,9700,79
20250311,091300,89081750,9700,9700,9700,9700,0
20250311,091200,89081750,9700,9700,9700,9700,50
20250311,091100,88596750,9730,9730,9730,9730,1
20250311,091000,88587020,9660,9660,9660,9660,80
20250311,090900,87814220,9660,9660,9660,9660,300
20250311,090800,84916220,9660,9670,9670,9660,848
20250311,090700,76716820,9670,9670,9670,9670,68
20250311,090600,76059260,9670,9720,9720,9670,2547
20250311,090500,51386950,9730,9720,9730,9720,78
20250311,090400,50628640,9740,9700,9740,9690,1053
20250311,090300,40423070,9700,9700,9700,9700,3
20250311,090200,40393970,9700,9700,9700,9680,1814
20250311,090100,22799920,9700,9820,9820,9700,404
20250311,090000,18880880,9700,9810,9850,9700,1936
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 203600 602766725 9770 9770 9770 9770 4474
3 20250311 203500 602766725 9770 9770 9770 9770 0
4 20250311 203400 602766725 9770 9770 9770 9770 0
5 20250311 203300 602766725 9770 9770 9770 9770 0
6 20250311 203200 602766725 9770 9770 9770 9770 0
7 20250311 203100 602766725 9770 9770 9770 9770 0
8 20250311 203000 602766725 9770 9770 9770 9770 0
9 20250311 202900 602766725 9770 9770 9770 9770 0
10 20250311 202800 602766725 9770 9770 9770 9770 0
11 20250311 202700 602766725 9770 9770 9770 9770 0
12 20250311 202600 602766725 9770 9770 9770 9770 0
13 20250311 202500 602766725 9770 9770 9770 9770 0
14 20250311 202400 602766725 9770 9770 9770 9770 0
15 20250311 202300 602766725 9770 9770 9770 9770 0
16 20250311 202200 602766725 9770 9770 9770 9770 0
17 20250311 202100 602766725 9770 9770 9770 9770 0
18 20250311 202000 602766725 9770 9770 9770 9770 0
19 20250311 201900 602766725 9770 9770 9770 9770 0
20 20250311 201800 602766725 9770 9770 9770 9770 0
21 20250311 201700 602766725 9770 9770 9770 9770 0
22 20250311 201600 602766725 9770 9770 9770 9770 0
23 20250311 201500 602766725 9770 9770 9770 9770 0
24 20250311 201400 602766725 9770 9770 9770 9770 0
25 20250311 201300 602766725 9770 9770 9770 9770 0
26 20250311 201200 602766725 9770 9770 9770 9770 0
27 20250311 201100 602766725 9770 9770 9770 9770 0
28 20250311 201000 602766725 9770 9770 9770 9770 0
29 20250311 200900 602766725 9770 9770 9770 9770 0
30 20250311 200800 602766725 9770 9770 9770 9770 0
31 20250311 200700 602766725 9770 9770 9770 9770 0
32 20250311 200600 602766725 9770 9770 9770 9770 4474
33 20250311 200500 602766725 9770 9770 9770 9770 0
34 20250311 200400 602766725 9770 9770 9770 9770 0
35 20250311 200300 602766725 9770 9770 9770 9770 0
36 20250311 200200 602766725 9770 9770 9770 9770 0
37 20250311 200100 602766725 9770 9770 9770 9770 0
38 20250311 200000 602766725 9770 9770 9770 9770 0
39 20250311 195900 602766725 9770 9770 9770 9770 0
40 20250311 195800 602766725 9770 9770 9770 9770 0
41 20250311 195700 602766725 9770 9770 9770 9770 0
42 20250311 195600 602766725 9770 9770 9770 9770 0
43 20250311 195500 602766725 9770 9770 9770 9770 0
44 20250311 195400 602766725 9770 9770 9770 9770 0
45 20250311 195300 602766725 9770 9770 9770 9770 0
46 20250311 195200 602766725 9770 9770 9770 9770 0
47 20250311 195100 602766725 9770 9770 9770 9770 0
48 20250311 195000 602766725 9770 9770 9770 9770 0
49 20250311 194900 602766725 9770 9770 9770 9770 0
50 20250311 194800 602766725 9770 9770 9770 9770 0
51 20250311 194700 602766725 9770 9770 9770 9770 0
52 20250311 194600 602766725 9770 9770 9770 9770 0
53 20250311 194500 602766725 9770 9770 9770 9770 0
54 20250311 194400 602766725 9770 9770 9770 9770 0
55 20250311 194300 602766725 9770 9770 9770 9770 0
56 20250311 194200 602766725 9770 9770 9770 9770 0
57 20250311 194100 602766725 9770 9770 9770 9770 0
58 20250311 194000 602766725 9770 9770 9770 9770 0
59 20250311 193900 602766725 9770 9770 9770 9770 0
60 20250311 193800 602766725 9770 9770 9770 9770 0
61 20250311 193700 602766725 9770 9770 9770 9770 0
62 20250311 193600 602766725 9770 9770 9770 9770 4474
63 20250311 193500 602766725 9770 9770 9770 9770 0
64 20250311 193400 602766725 9770 9770 9770 9770 0
65 20250311 193300 602766725 9770 9770 9770 9770 0
66 20250311 193200 602766725 9770 9770 9770 9770 0
67 20250311 193100 602766725 9770 9770 9770 9770 0
68 20250311 193000 602766725 9770 9770 9770 9770 0
69 20250311 192900 602766725 9770 9770 9770 9770 0
70 20250311 192800 602766725 9770 9770 9770 9770 0
71 20250311 192700 602766725 9770 9770 9770 9770 0
72 20250311 192600 602766725 9770 9770 9770 9770 0
73 20250311 192500 602766725 9770 9770 9770 9770 0
74 20250311 192400 602766725 9770 9770 9770 9770 0
75 20250311 192300 602766725 9770 9770 9770 9770 0
76 20250311 192200 602766725 9770 9770 9770 9770 0
77 20250311 192100 602766725 9770 9770 9770 9770 0
78 20250311 192000 602766725 9770 9770 9770 9770 0
79 20250311 191900 602766725 9770 9770 9770 9770 0
80 20250311 191800 602766725 9770 9770 9770 9770 0
81 20250311 191700 602766725 9770 9770 9770 9770 0
82 20250311 191600 602766725 9770 9770 9770 9770 0
83 20250311 191500 602766725 9770 9770 9770 9770 0
84 20250311 191400 602766725 9770 9770 9770 9770 0
85 20250311 191300 602766725 9770 9770 9770 9770 0
86 20250311 191200 602766725 9770 9770 9770 9770 0
87 20250311 191100 602766725 9770 9770 9770 9770 0
88 20250311 191000 602766725 9770 9770 9770 9770 0
89 20250311 190900 602766725 9770 9770 9770 9770 0
90 20250311 190800 602766725 9770 9770 9770 9770 0
91 20250311 190700 602766725 9770 9770 9770 9770 0
92 20250311 190600 602766725 9770 9770 9770 9770 4474
93 20250311 190500 602766725 9770 9770 9770 9770 0
94 20250311 190400 602766725 9770 9770 9770 9770 0
95 20250311 190300 602766725 9770 9770 9770 9770 0
96 20250311 190200 602766725 9770 9770 9770 9770 0
97 20250311 190100 602766725 9770 9770 9770 9770 0
98 20250311 190000 602766725 9770 9770 9770 9770 0
99 20250311 185900 602766725 9770 9770 9770 9770 0
100 20250311 185800 602766725 9770 9770 9770 9770 0
101 20250311 185700 602766725 9770 9770 9770 9770 0
102 20250311 185600 602766725 9770 9770 9770 9770 0
103 20250311 185500 602766725 9770 9770 9770 9770 0
104 20250311 185400 602766725 9770 9770 9770 9770 0
105 20250311 185300 602766725 9770 9770 9770 9770 0
106 20250311 185200 602766725 9770 9770 9770 9770 0
107 20250311 185100 602766725 9770 9770 9770 9770 0
108 20250311 185000 602766725 9770 9770 9770 9770 0
109 20250311 184900 602766725 9770 9770 9770 9770 0
110 20250311 184800 602766725 9770 9770 9770 9770 0
111 20250311 184700 602766725 9770 9770 9770 9770 0
112 20250311 184600 602766725 9770 9770 9770 9770 0
113 20250311 184500 602766725 9770 9770 9770 9770 0
114 20250311 184400 602766725 9770 9770 9770 9770 0
115 20250311 184300 602766725 9770 9770 9770 9770 0
116 20250311 184200 602766725 9770 9770 9770 9770 0
117 20250311 184100 602766725 9770 9770 9770 9770 0
118 20250311 184000 602766725 9770 9770 9770 9770 0
119 20250311 183900 602766725 9770 9770 9770 9770 0
120 20250311 183800 602766725 9770 9770 9770 9770 0
121 20250311 183700 602766725 9770 9770 9770 9770 0
122 20250311 183600 602766725 9770 9770 9770 9770 4474
123 20250311 183500 602766725 9770 9770 9770 9770 0
124 20250311 183400 602766725 9770 9770 9770 9770 0
125 20250311 183300 602766725 9770 9770 9770 9770 0
126 20250311 183200 602766725 9770 9770 9770 9770 0
127 20250311 183100 602766725 9770 9770 9770 9770 0
128 20250311 183000 602766725 9770 9770 9770 9770 0
129 20250311 182900 602766725 9770 9770 9770 9770 0
130 20250311 182800 602766725 9770 9770 9770 9770 0
131 20250311 182700 602766725 9770 9770 9770 9770 0
132 20250311 182600 602766725 9770 9770 9770 9770 0
133 20250311 182500 602766725 9770 9770 9770 9770 0
134 20250311 182400 602766725 9770 9770 9770 9770 0
135 20250311 182300 602766725 9770 9770 9770 9770 0
136 20250311 182200 602766725 9770 9770 9770 9770 0
137 20250311 182100 602766725 9770 9770 9770 9770 0
138 20250311 182000 602766725 9770 9770 9770 9770 0
139 20250311 181900 602766725 9770 9770 9770 9770 0
140 20250311 181800 602766725 9770 9770 9770 9770 0
141 20250311 181700 602766725 9770 9770 9770 9770 0
142 20250311 181600 602766725 9770 9770 9770 9770 0
143 20250311 181500 602766725 9770 9770 9770 9770 0
144 20250311 181400 602766725 9770 9770 9770 9770 0
145 20250311 181300 602766725 9770 9770 9770 9770 0
146 20250311 181200 602766725 9770 9770 9770 9770 0
147 20250311 181100 602766725 9770 9770 9770 9770 0
148 20250311 181000 602766725 9770 9770 9770 9770 0
149 20250311 180900 602766725 9770 9770 9770 9770 0
150 20250311 180800 602766725 9770 9770 9770 9770 0
151 20250311 180700 602766725 9770 9770 9770 9770 0
152 20250311 180600 602766725 9770 9770 9770 9770 4474
153 20250311 180500 602766725 9770 9770 9770 9770 0
154 20250311 180400 602766725 9770 9770 9770 9770 0
155 20250311 180300 602766725 9770 9770 9770 9770 0
156 20250311 180200 602766725 9770 9770 9770 9770 0
157 20250311 180100 602766725 9770 9770 9770 9770 0
158 20250311 180000 602766725 9770 9770 9770 9770 0
159 20250311 175900 602766725 9770 9770 9770 9770 0
160 20250311 175800 602766725 9770 9770 9770 9770 0
161 20250311 175700 602766725 9770 9770 9770 9770 0
162 20250311 175600 602766725 9770 9770 9770 9770 0
163 20250311 175500 602766725 9770 9770 9770 9770 0
164 20250311 175400 602766725 9770 9770 9770 9770 0
165 20250311 175300 602766725 9770 9770 9770 9770 0
166 20250311 175200 602766725 9770 9770 9770 9770 0
167 20250311 175100 602766725 9770 9770 9770 9770 0
168 20250311 175000 602766725 9770 9770 9770 9770 0
169 20250311 174900 602766725 9770 9770 9770 9770 0
170 20250311 174800 602766725 9770 9770 9770 9770 0
171 20250311 174700 602766725 9770 9770 9770 9770 0
172 20250311 174600 602766725 9770 9770 9770 9770 0
173 20250311 174500 602766725 9770 9770 9770 9770 0
174 20250311 174400 602766725 9770 9770 9770 9770 0
175 20250311 174300 602766725 9770 9770 9770 9770 0
176 20250311 174200 602766725 9770 9770 9770 9770 0
177 20250311 174100 602766725 9770 9770 9770 9770 0
178 20250311 174000 602766725 9770 9770 9770 9770 0
179 20250311 173900 602766725 9770 9770 9770 9770 0
180 20250311 173800 602766725 9770 9770 9770 9770 0
181 20250311 173700 602766725 9770 9770 9770 9770 0
182 20250311 173600 602766725 9770 9770 9770 9770 4474
183 20250311 173500 602766725 9770 9770 9770 9770 0
184 20250311 173400 602766725 9770 9770 9770 9770 0
185 20250311 173300 602766725 9770 9770 9770 9770 0
186 20250311 173200 602766725 9770 9770 9770 9770 0
187 20250311 173100 602766725 9770 9770 9770 9770 0
188 20250311 173000 602766725 9770 9770 9770 9770 0
189 20250311 172900 602766725 9770 9770 9770 9770 0
190 20250311 172800 602766725 9770 9770 9770 9770 0
191 20250311 172700 602766725 9770 9770 9770 9770 0
192 20250311 172600 602766725 9770 9770 9770 9770 0
193 20250311 172500 602766725 9770 9770 9770 9770 0
194 20250311 172400 602766725 9770 9770 9770 9770 0
195 20250311 172300 602766725 9770 9770 9770 9770 0
196 20250311 172200 602766725 9770 9770 9770 9770 0
197 20250311 172100 602766725 9770 9770 9770 9770 0
198 20250311 172000 602766725 9770 9770 9770 9770 0
199 20250311 171900 602766725 9770 9770 9770 9770 0
200 20250311 171800 602766725 9770 9770 9770 9770 0
201 20250311 171700 602766725 9770 9770 9770 9770 0
202 20250311 171600 602766725 9770 9770 9770 9770 0
203 20250311 171500 602766725 9770 9770 9770 9770 0
204 20250311 171400 602766725 9770 9770 9770 9770 0
205 20250311 171300 602766725 9770 9770 9770 9770 0
206 20250311 171200 602766725 9770 9770 9770 9770 0
207 20250311 171100 602766725 9770 9770 9770 9770 0
208 20250311 171000 602766725 9770 9770 9770 9770 0
209 20250311 170900 602766725 9770 9770 9770 9770 0
210 20250311 170800 602766725 9770 9770 9770 9770 0
211 20250311 170700 602766725 9770 9770 9770 9770 0
212 20250311 170600 602766725 9770 9770 9770 9770 4474
213 20250311 170500 602766725 9770 9770 9770 9770 0
214 20250311 170400 602766725 9770 9770 9770 9770 0
215 20250311 170300 602766725 9770 9770 9770 9770 0
216 20250311 170200 602766725 9770 9770 9770 9770 0
217 20250311 170100 602766725 9770 9770 9770 9770 0
218 20250311 170000 602766725 9770 9770 9770 9770 0
219 20250311 165900 602766725 9770 9770 9770 9770 0
220 20250311 165800 602766725 9770 9770 9770 9770 0
221 20250311 165700 602766725 9770 9770 9770 9770 0
222 20250311 165600 602766725 9770 9770 9770 9770 0
223 20250311 165500 602766725 9770 9770 9770 9770 0
224 20250311 165400 602766725 9770 9770 9770 9770 0
225 20250311 165300 602766725 9770 9770 9770 9770 0
226 20250311 165200 602766725 9770 9770 9770 9770 0
227 20250311 165100 602766725 9770 9770 9770 9770 0
228 20250311 165000 602766725 9770 9770 9770 9770 0
229 20250311 164900 602766725 9770 9770 9770 9770 0
230 20250311 164800 602766725 9770 9770 9770 9770 0
231 20250311 164700 602766725 9770 9770 9770 9770 0
232 20250311 164600 602766725 9770 9770 9770 9770 0
233 20250311 164500 602766725 9770 9770 9770 9770 0
234 20250311 164400 602766725 9770 9770 9770 9770 0
235 20250311 164300 602766725 9770 9770 9770 9770 0
236 20250311 164200 602766725 9770 9770 9770 9770 0
237 20250311 164100 602766725 9770 9770 9770 9770 0
238 20250311 164000 602766725 9770 9770 9770 9770 0
239 20250311 163900 602766725 9770 9770 9770 9770 0
240 20250311 163800 602766725 9770 9770 9770 9770 0
241 20250311 163700 602766725 9770 9770 9770 9770 0
242 20250311 163600 602766725 9770 9770 9770 9770 4474
243 20250311 163500 602766725 9770 9770 9770 9770 0
244 20250311 163400 602766725 9770 9770 9770 9770 0
245 20250311 163300 602766725 9770 9770 9770 9770 0
246 20250311 163200 602766725 9770 9770 9770 9770 0
247 20250311 163100 602766725 9770 9770 9770 9770 0
248 20250311 163000 602766725 9770 9770 9770 9770 0
249 20250311 162900 602766725 9770 9770 9770 9770 0
250 20250311 162800 602766725 9770 9770 9770 9770 0
251 20250311 162700 602766725 9770 9770 9770 9770 0
252 20250311 162600 602766725 9770 9770 9770 9770 0
253 20250311 162500 602766725 9770 9770 9770 9770 0
254 20250311 162400 602766725 9770 9770 9770 9770 0
255 20250311 162300 602766725 9770 9770 9770 9770 0
256 20250311 162200 602766725 9770 9770 9770 9770 0
257 20250311 162100 602766725 9770 9770 9770 9770 0
258 20250311 162000 602766725 9770 9770 9770 9770 0
259 20250311 161900 602766725 9770 9770 9770 9770 0
260 20250311 161800 602766725 9770 9770 9770 9770 0
261 20250311 161700 602766725 9770 9770 9770 9770 0
262 20250311 161600 602766725 9770 9770 9770 9770 0
263 20250311 161500 602766725 9770 9770 9770 9770 0
264 20250311 161400 602766725 9770 9770 9770 9770 0
265 20250311 161300 602766725 9770 9770 9770 9770 0
266 20250311 161200 602766725 9770 9770 9770 9770 0
267 20250311 161100 602766725 9770 9770 9770 9770 0
268 20250311 161000 602766725 9770 9770 9770 9770 0
269 20250311 160900 602766725 9770 9770 9770 9770 0
270 20250311 160800 602766725 9770 9770 9770 9770 0
271 20250311 160700 602766725 9770 9770 9770 9770 0
272 20250311 160600 602766725 9770 9770 9770 9770 4474
273 20250311 160500 602766725 9770 9770 9770 9770 0
274 20250311 160400 602766725 9770 9770 9770 9770 0
275 20250311 160300 602766725 9770 9770 9770 9770 0
276 20250311 160200 602766725 9770 9770 9770 9770 0
277 20250311 160100 602766725 9770 9770 9770 9770 0
278 20250311 160000 602766725 9770 9770 9770 9770 0
279 20250311 155900 602766725 9770 9770 9770 9770 0
280 20250311 155800 602766725 9770 9770 9770 9770 0
281 20250311 155700 602766725 9770 9770 9770 9770 0
282 20250311 155600 602766725 9770 9770 9770 9770 0
283 20250311 155500 602766725 9770 9770 9770 9770 0
284 20250311 155400 602766725 9770 9770 9770 9770 0
285 20250311 155300 602766725 9770 9770 9770 9770 0
286 20250311 155200 602766725 9770 9770 9770 9770 0
287 20250311 155100 602766725 9770 9770 9770 9770 0
288 20250311 155000 602766725 9770 9770 9770 9770 0
289 20250311 154900 602766725 9770 9770 9770 9770 0
290 20250311 154800 602766725 9770 9770 9770 9770 0
291 20250311 154700 602766725 9770 9770 9770 9770 0
292 20250311 154600 602766725 9770 9770 9770 9770 0
293 20250311 154500 602766725 9770 9770 9770 9770 0
294 20250311 154400 602766725 9770 9770 9770 9770 0
295 20250311 154300 602766725 9770 9770 9770 9770 0
296 20250311 154200 602766725 9770 9770 9770 9770 0
297 20250311 154100 602766725 9770 9770 9770 9770 0
298 20250311 154000 602766725 9770 9770 9770 9770 0
299 20250311 153900 602766725 9770 9770 9770 9770 0
300 20250311 153800 602766725 9770 9770 9770 9770 0
301 20250311 153700 602766725 9770 9770 9770 9770 0
302 20250311 153600 602766725 9770 9770 9770 9770 4474
303 20250311 153500 602766725 9770 9770 9770 9770 0
304 20250311 153400 602766725 9770 9770 9770 9770 0
305 20250311 153300 602766725 9770 9770 9770 9770 0
306 20250311 153200 602766725 9770 9770 9770 9770 0
307 20250311 153100 602766725 9770 9770 9770 9770 0
308 20250311 153000 602766725 9770 9770 9770 9770 4474
309 20250311 152900 559055745 9800 9800 9800 9800 0
310 20250311 152800 559055745 9800 9800 9800 9800 0
311 20250311 152700 559055745 9800 9800 9800 9800 0
312 20250311 152600 559055745 9800 9800 9800 9800 0
313 20250311 152500 559055745 9800 9800 9800 9800 0
314 20250311 152400 559055745 9800 9800 9800 9800 0
315 20250311 152300 559055745 9800 9800 9800 9800 0
316 20250311 152200 559055745 9800 9800 9800 9800 0
317 20250311 152100 559055745 9800 9800 9800 9800 0
318 20250311 152000 559055745 9800 9800 9800 9800 0
319 20250311 151900 559055745 9800 9800 9800 9800 100
320 20250311 151800 558075745 9840 9810 9840 9810 118
321 20250311 151700 556917625 9830 9830 9830 9830 7
322 20250311 151600 556848815 9850 9850 9850 9850 0
323 20250311 151500 556848815 9850 9850 9850 9850 0
324 20250311 151400 556848815 9850 9830 9850 9830 974
325 20250311 151300 547270835 9820 9820 9820 9820 0
326 20250311 151200 547270835 9820 9820 9820 9820 0
327 20250311 151100 547270835 9820 9820 9820 9820 3
328 20250311 151000 547241375 9830 9830 9830 9830 100
329 20250311 150900 546258375 9830 9830 9830 9830 0
330 20250311 150800 546258375 9830 9830 9830 9830 0
331 20250311 150700 546258375 9830 9830 9830 9830 0
332 20250311 150600 546258375 9830 9810 9830 9810 196
333 20250311 150500 544335535 9800 9810 9810 9800 400
334 20250311 150400 540415175 9820 9820 9820 9820 162
335 20250311 150300 538824335 9820 9820 9820 9820 200
336 20250311 150200 536860335 9840 9840 9840 9840 1
337 20250311 150100 536850495 9820 9810 9830 9810 102
338 20250311 150000 535849845 9850 9850 9850 9850 1
339 20250311 145900 535839995 9810 9850 9850 9810 204
340 20250311 145800 533836715 9850 9850 9850 9850 20
341 20250311 145700 533639715 9850 9850 9850 9850 0
342 20250311 145600 533639715 9850 9850 9850 9850 0
343 20250311 145500 533639715 9850 9850 9850 9850 100
344 20250311 145400 532654715 9850 9850 9850 9850 2
345 20250311 145300 532635015 9860 9860 9860 9860 0
346 20250311 145200 532635015 9860 9860 9860 9860 0
347 20250311 145100 532635015 9860 9860 9860 9860 0
348 20250311 145000 532635015 9860 9860 9860 9860 0
349 20250311 144900 532635015 9860 9860 9860 9860 0
350 20250311 144800 532635015 9860 9860 9860 9860 0
351 20250311 144700 532635015 9860 9860 9860 9860 400
352 20250311 144600 528691015 9850 9850 9850 9850 56
353 20250311 144500 528139415 9850 9850 9850 9850 0
354 20250311 144400 528139415 9850 9840 9850 9840 100
355 20250311 144300 527154955 9840 9840 9840 9840 3
356 20250311 144200 527125435 9820 9820 9820 9820 0
357 20250311 144100 527125435 9820 9820 9820 9820 0
358 20250311 144000 527125435 9820 9820 9820 9820 200
359 20250311 143900 525161435 9820 9820 9820 9820 0
360 20250311 143800 525161435 9820 9830 9830 9820 6
361 20250311 143700 525102475 9830 9830 9830 9830 1
362 20250311 143600 525092645 9860 9860 9860 9860 0
363 20250311 143500 525092645 9860 9860 9860 9860 0
364 20250311 143400 525092645 9860 9860 9860 9860 0
365 20250311 143300 525092645 9860 9860 9860 9860 0
366 20250311 143200 525092645 9860 9860 9860 9860 0
367 20250311 143100 525092645 9860 9860 9860 9860 0
368 20250311 143000 525092645 9860 9860 9860 9860 1
369 20250311 142900 525082785 9850 9850 9850 9850 0
370 20250311 142800 525082785 9850 9850 9850 9850 1
371 20250311 142700 525072935 9860 9860 9860 9860 0
372 20250311 142600 525072935 9860 9810 9860 9810 302
373 20250311 142500 522110225 9810 9840 9840 9810 94
374 20250311 142400 521186165 9840 9840 9840 9840 94
375 20250311 142300 520261205 9840 9830 9840 9830 102
376 20250311 142200 519257755 9810 9810 9810 9810 0
377 20250311 142100 519257755 9810 9810 9810 9810 0
378 20250311 142000 519257755 9810 9810 9810 9810 0
379 20250311 141900 519257755 9810 9810 9810 9810 0
380 20250311 141800 519257755 9810 9820 9820 9810 50
381 20250311 141700 518767245 9830 9830 9830 9830 30
382 20250311 141600 518472345 9830 9830 9830 9830 0
383 20250311 141500 518472345 9830 9830 9830 9830 0
384 20250311 141400 518472345 9830 9830 9830 9830 0
385 20250311 141300 518472345 9830 9830 9830 9830 0
386 20250311 141200 518472345 9830 9830 9830 9830 0
387 20250311 141100 518472345 9830 9830 9830 9830 92
388 20250311 141000 517567985 9840 9840 9840 9840 0
389 20250311 140900 517567985 9840 9840 9840 9840 0
390 20250311 140800 517567985 9840 9840 9840 9840 0
391 20250311 140700 517567985 9840 9840 9840 9840 178
392 20250311 140600 515816465 9840 9840 9840 9840 0
393 20250311 140500 515816465 9840 9880 9880 9840 385
394 20250311 140400 512024615 9890 9870 9890 9870 315
395 20250311 140300 508912575 9890 9890 9890 9890 0
396 20250311 140200 508912575 9890 9890 9890 9890 0
397 20250311 140100 508912575 9890 9890 9890 9890 1
398 20250311 140000 508902685 9870 9870 9870 9870 0
399 20250311 135900 508902685 9870 9870 9870 9870 0
400 20250311 135800 508902685 9870 9870 9870 9870 100
401 20250311 135700 507915685 9920 9920 9920 9920 0
402 20250311 135600 507915685 9920 9910 9920 9910 53
403 20250311 135500 507389945 9920 9920 9920 9920 0
404 20250311 135400 507389945 9920 9920 9920 9920 0
405 20250311 135300 507389945 9920 9880 9920 9870 301
406 20250311 135200 504418175 9950 9950 9950 9950 20
407 20250311 135100 504219175 9950 9950 9950 9950 0
408 20250311 135000 504219175 9950 9900 9950 9900 32
409 20250311 134900 503901505 9880 9880 9890 9880 1070
410 20250311 134800 493329745 9930 9930 9930 9930 211
411 20250311 134700 491234515 9930 9930 9930 9930 0
412 20250311 134600 491234515 9930 9930 9930 9930 98
413 20250311 134500 490261375 9930 9930 9930 9930 1
414 20250311 134400 490251445 9930 9930 9930 9930 0
415 20250311 134300 490251445 9930 9930 9930 9930 0
416 20250311 134200 490251445 9930 9930 9930 9930 0
417 20250311 134100 490251445 9930 9930 9930 9930 0
418 20250311 134000 490251445 9930 9930 9930 9930 0
419 20250311 133900 490251445 9930 9930 9930 9930 0
420 20250311 133800 490251445 9930 9930 9930 9930 0
421 20250311 133700 490251445 9930 9930 9930 9930 0
422 20250311 133600 490251445 9930 9930 9930 9930 110
423 20250311 133500 489159145 9930 9930 9930 9930 502
424 20250311 133400 484174285 9920 9920 9920 9920 0
425 20250311 133300 484174285 9920 9890 9920 9890 3994
426 20250311 133200 444626425 9890 9890 9890 9890 0
427 20250311 133100 444626425 9890 9890 9890 9890 0
428 20250311 133000 444626425 9890 9890 9890 9890 1
429 20250311 132900 444616535 9890 9880 9890 9880 692
430 20250311 132800 437779205 9870 9870 9870 9870 0
431 20250311 132700 437779205 9870 9870 9870 9870 0
432 20250311 132600 437779205 9870 9870 9880 9870 12
433 20250311 132500 437660675 9880 9880 9880 9880 0
434 20250311 132400 437660675 9880 9880 9880 9880 0
435 20250311 132300 437660675 9880 9880 9880 9880 5
436 20250311 132200 437611275 9880 9880 9880 9880 0
437 20250311 132100 437611275 9880 9880 9880 9880 0
438 20250311 132000 437611275 9880 9880 9880 9880 0
439 20250311 131900 437611275 9880 9880 9880 9880 0
440 20250311 131800 437611275 9880 9880 9880 9880 1
441 20250311 131700 437601395 9880 9880 9880 9880 0
442 20250311 131600 437601395 9880 9880 9880 9880 0
443 20250311 131500 437601395 9880 9880 9880 9880 0
444 20250311 131400 437601395 9880 9880 9880 9880 0
445 20250311 131300 437601395 9880 9880 9880 9880 1
446 20250311 131200 437591515 9890 9890 9890 9890 0
447 20250311 131100 437591515 9890 9890 9890 9890 0
448 20250311 131000 437591515 9890 9890 9890 9890 0
449 20250311 130900 437591515 9890 9890 9890 9890 1
450 20250311 130800 437581625 9850 9850 9850 9850 9
451 20250311 130700 437492975 9890 9890 9890 9890 0
452 20250311 130600 437492975 9890 9890 9890 9890 0
453 20250311 130500 437492975 9890 9880 9890 9880 10
454 20250311 130400 437394095 9890 9890 9890 9890 0
455 20250311 130300 437394095 9890 9890 9890 9890 0
456 20250311 130200 437394095 9890 9890 9890 9890 0
457 20250311 130100 437394095 9890 9890 9890 9890 0
458 20250311 130000 437394095 9890 9890 9890 9890 0
459 20250311 125900 437394095 9890 9890 9890 9890 0
460 20250311 125800 437394095 9890 9890 9890 9890 0
461 20250311 125700 437394095 9890 9890 9890 9890 0
462 20250311 125600 437394095 9890 9890 9890 9890 0
463 20250311 125500 437394095 9890 9890 9890 9890 0
464 20250311 125400 437394095 9890 9890 9890 9890 1
465 20250311 125300 437384205 9900 9900 9900 9900 0
466 20250311 125200 437384205 9900 9880 9900 9880 212
467 20250311 125100 435289515 9870 9870 9870 9870 0
468 20250311 125000 435289515 9870 9860 9870 9860 359
469 20250311 124900 431749175 9860 9860 9860 9860 0
470 20250311 124800 431749175 9860 9860 9860 9860 10
471 20250311 124700 431650575 9820 9820 9820 9820 0
472 20250311 124600 431650575 9820 9820 9820 9820 1
473 20250311 124500 431640755 9860 9860 9860 9860 0
474 20250311 124400 431640755 9860 9860 9860 9860 0
475 20250311 124300 431640755 9860 9860 9860 9860 100
476 20250311 124200 430654755 9860 9860 9860 9860 1
477 20250311 124100 430644895 9810 9810 9810 9810 300
478 20250311 124000 427701895 9810 9820 9820 9810 48
479 20250311 123900 427230565 9820 9820 9820 9820 0
480 20250311 123800 427230565 9820 9820 9820 9820 0
481 20250311 123700 427230565 9820 9820 9820 9820 0
482 20250311 123600 427230565 9820 9830 9830 9820 300
483 20250311 123500 424282345 9860 9860 9860 9860 0
484 20250311 123400 424282345 9860 9850 9860 9850 100
485 20250311 123300 423296525 9860 9860 9860 9860 9
486 20250311 123200 423207785 9860 9860 9860 9860 0
487 20250311 123100 423207785 9860 9860 9860 9860 0
488 20250311 123000 423207785 9860 9820 9860 9800 321
489 20250311 122900 420059525 9880 9880 9880 9880 0
490 20250311 122800 420059525 9880 9880 9880 9880 50
491 20250311 122700 419565525 9900 9890 9900 9890 600
492 20250311 122600 413626525 9890 9880 9900 9880 441
493 20250311 122500 409263685 9880 9760 9880 9760 1387
494 20250311 122400 395606615 9750 9750 9750 9750 0
495 20250311 122300 395606615 9750 9750 9750 9750 0
496 20250311 122200 395606615 9750 9750 9750 9750 0
497 20250311 122100 395606615 9750 9750 9750 9750 0
498 20250311 122000 395606615 9750 9710 9750 9700 12
499 20250311 121900 395490065 9760 9760 9760 9760 1
500 20250311 121800 395480305 9760 9760 9760 9760 0
501 20250311 121700 395480305 9760 9760 9760 9760 6
502 20250311 121600 395421745 9760 9760 9760 9760 2
503 20250311 121500 395402225 9690 9690 9690 9690 0
504 20250311 121400 395402225 9690 9690 9690 9690 0
505 20250311 121300 395402225 9690 9690 9690 9690 0
506 20250311 121200 395402225 9690 9690 9690 9690 29
507 20250311 121100 395121215 9790 9790 9790 9790 0
508 20250311 121000 395121215 9790 9780 9790 9780 2
509 20250311 120900 395101645 9750 9750 9750 9750 0
510 20250311 120800 395101645 9750 9750 9750 9750 0
511 20250311 120700 395101645 9750 9730 9750 9730 920
512 20250311 120600 386138405 9660 9660 9660 9660 0
513 20250311 120500 386138405 9660 9660 9660 9660 15
514 20250311 120400 385993505 9730 9730 9730 9730 0
515 20250311 120300 385993505 9730 9730 9730 9730 0
516 20250311 120200 385993505 9730 9730 9730 9730 0
517 20250311 120100 385993505 9730 9730 9730 9730 6
518 20250311 120000 385935125 9720 9720 9720 9720 60
519 20250311 115900 385351925 9720 9720 9720 9720 0
520 20250311 115800 385351925 9720 9720 9720 9720 1
521 20250311 115700 385342205 9670 9670 9670 9670 0
522 20250311 115600 385342205 9670 9670 9670 9670 0
523 20250311 115500 385342205 9670 9680 9680 9670 850
524 20250311 115400 377118295 9690 9690 9690 9690 0
525 20250311 115300 377118295 9690 9690 9690 9690 0
526 20250311 115200 377118295 9690 9690 9690 9690 0
527 20250311 115100 377118295 9690 9690 9690 9690 0
528 20250311 115000 377118295 9690 9690 9690 9690 0
529 20250311 114900 377118295 9690 9690 9690 9690 100
530 20250311 114800 376149295 9730 9730 9730 9730 5
531 20250311 114700 376100645 9740 9740 9740 9740 0
532 20250311 114600 376100645 9740 9740 9740 9740 5
533 20250311 114500 376051945 9740 9740 9740 9740 0
534 20250311 114400 376051945 9740 9740 9740 9740 0
535 20250311 114300 376051945 9740 9740 9740 9740 0
536 20250311 114200 376051945 9740 9740 9740 9740 0
537 20250311 114100 376051945 9740 9740 9740 9740 0
538 20250311 114000 376051945 9740 9740 9740 9740 27
539 20250311 113900 375788965 9740 9740 9740 9740 20
540 20250311 113800 375594165 9740 9740 9740 9740 0
541 20250311 113700 375594165 9740 9740 9740 9740 0
542 20250311 113600 375594165 9740 9730 9740 9730 58
543 20250311 113500 375029745 9730 9730 9730 9730 5
544 20250311 113400 374981095 9740 9740 9740 9740 0
545 20250311 113300 374981095 9740 9740 9740 9740 10
546 20250311 113200 374883695 9740 9740 9740 9740 0
547 20250311 113100 374883695 9740 9740 9740 9740 0
548 20250311 113000 374883695 9740 9740 9740 9740 260
549 20250311 112900 372351295 9740 9740 9740 9740 233
550 20250311 112800 370081875 9740 9740 9740 9740 0
551 20250311 112700 370081875 9740 9740 9740 9740 0
552 20250311 112600 370081875 9740 9740 9740 9740 0
553 20250311 112500 370081875 9740 9740 9740 9740 0
554 20250311 112400 370081875 9740 9740 9740 9740 0
555 20250311 112300 370081875 9740 9740 9740 9740 0
556 20250311 112200 370081875 9740 9730 9740 9730 2
557 20250311 112100 370062405 9640 9640 9640 9640 1
558 20250311 112000 370052765 9740 9740 9740 9740 0
559 20250311 111900 370052765 9740 9740 9740 9740 106
560 20250311 111800 369020325 9740 9740 9740 9740 0
561 20250311 111700 369020325 9740 9740 9740 9740 0
562 20250311 111600 369020325 9740 9740 9740 9740 0
563 20250311 111500 369020325 9740 9730 9740 9730 10
564 20250311 111400 368923015 9730 9680 9730 9680 7
565 20250311 111300 368855205 9680 9670 9680 9670 892
566 20250311 111200 360222595 9660 9660 9660 9660 309
567 20250311 111100 357237655 9670 9670 9670 9670 10
568 20250311 111000 357140955 9600 9600 9600 9600 3
569 20250311 110900 357112155 9670 9670 9670 9670 0
570 20250311 110800 357112155 9670 9670 9670 9670 13
571 20250311 110700 356986445 9670 9670 9670 9670 0
572 20250311 110600 356986445 9670 9670 9670 9670 0
573 20250311 110500 356986445 9670 9670 9670 9670 0
574 20250311 110400 356986445 9670 9640 9670 9640 25
575 20250311 110300 356745185 9610 9610 9610 9610 10
576 20250311 110200 356649085 9650 9650 9650 9650 1
577 20250311 110100 356639435 9600 9600 9600 9600 0
578 20250311 110000 356639435 9600 9600 9600 9590 201
579 20250311 105900 354711485 9600 9600 9600 9600 0
580 20250311 105800 354711485 9600 9600 9600 9600 0
581 20250311 105700 354711485 9600 9620 9620 9600 1000
582 20250311 105600 345107465 9650 9650 9650 9650 0
583 20250311 105500 345107465 9650 9650 9650 9650 0
584 20250311 105400 345107465 9650 9650 9650 9650 50
585 20250311 105300 344624965 9650 9650 9650 9650 0
586 20250311 105200 344624965 9650 9650 9650 9650 0
587 20250311 105100 344624965 9650 9650 9650 9650 0
588 20250311 105000 344624965 9650 9650 9650 9650 0
589 20250311 104900 344624965 9650 9650 9650 9650 126
590 20250311 104800 343409065 9650 9650 9650 9650 500
591 20250311 104700 338584065 9600 9600 9600 9600 1
592 20250311 104600 338574465 9590 9590 9590 9590 0
593 20250311 104500 338574465 9590 9590 9590 9590 0
594 20250311 104400 338574465 9590 9590 9590 9590 0
595 20250311 104300 338574465 9590 9620 9640 9590 260
596 20250311 104200 336071445 9620 9620 9620 9620 30
597 20250311 104100 335782845 9630 9630 9630 9630 1
598 20250311 104000 335773215 9570 9570 9570 9570 0
599 20250311 103900 335773215 9570 9570 9570 9570 0
600 20250311 103800 335773215 9570 9570 9570 9570 0
601 20250311 103700 335773215 9570 9570 9570 9570 0
602 20250311 103600 335773215 9570 9600 9630 9570 274
603 20250311 103500 333143115 9560 9560 9560 9560 289
604 20250311 103400 330380275 9560 9560 9600 9560 210
605 20250311 103300 328370845 9590 9590 9590 9590 100
606 20250311 103200 327411845 9600 9580 9600 9580 71
607 20250311 103100 326730815 9580 9580 9580 9580 0
608 20250311 103000 326730815 9580 9580 9580 9580 0
609 20250311 102900 326730815 9580 9580 9580 9580 2
610 20250311 102800 326711655 9580 9580 9580 9580 98
611 20250311 102700 325772815 9580 9540 9580 9540 3
612 20250311 102600 325744155 9530 9530 9530 9530 0
613 20250311 102500 325744155 9530 9530 9530 9530 0
614 20250311 102400 325744155 9530 9530 9530 9530 3
615 20250311 102300 325715565 9520 9520 9520 9520 20
616 20250311 102200 325525165 9520 9550 9550 9520 100
617 20250311 102100 324570765 9510 9510 9510 9510 154
618 20250311 102000 323106225 9550 9550 9550 9550 0
619 20250311 101900 323106225 9550 9550 9550 9550 1
620 20250311 101800 323096675 9500 9550 9550 9500 320
621 20250311 101700 320056625 9550 9520 9550 9490 2040
622 20250311 101600 300671605 9530 9540 9540 9530 138
623 20250311 101500 299356085 9550 9570 9570 9550 326
624 20250311 101400 296240635 9570 9580 9580 9560 692
625 20250311 101300 289617165 9590 9590 9590 9590 315
626 20250311 101200 286596315 9590 9580 9590 9580 385
627 20250311 101100 282907985 9580 9590 9590 9580 332
628 20250311 101000 279724565 9620 9610 9620 9590 1380
629 20250311 100900 266477235 9610 9620 9620 9610 594
630 20250311 100800 260767315 9650 9650 9650 9650 0
631 20250311 100700 260767315 9650 9620 9650 9620 140
632 20250311 100600 259420485 9620 9650 9650 9620 15
633 20250311 100500 259275885 9620 9660 9660 9620 739
634 20250311 100400 252151045 9660 9660 9660 9660 31
635 20250311 100300 251851585 9660 9680 9680 9660 321
636 20250311 100200 248748685 9690 9690 9690 9690 10
637 20250311 100100 248651785 9730 9730 9730 9730 0
638 20250311 100000 248651785 9730 9730 9730 9730 49
639 20250311 095900 248175015 9700 9700 9700 9700 0
640 20250311 095800 248175015 9700 9700 9700 9700 0
641 20250311 095700 248175015 9700 9730 9730 9700 150
642 20250311 095600 246717015 9750 9750 9750 9750 0
643 20250311 095500 246717015 9750 9680 9750 9680 306
644 20250311 095400 243741385 9680 9650 9680 9650 292
645 20250311 095300 240920795 9660 9665 9665 9660 23
646 20250311 095200 240698610 9660 9660 9660 9660 0
647 20250311 095100 240698610 9660 9670 9670 9660 226
648 20250311 095000 238515430 9670 9670 9670 9670 0
649 20250311 094900 238515430 9670 9690 9690 9670 3
650 20250311 094800 238486380 9660 9660 9660 9660 6
651 20250311 094700 238428420 9710 9710 9710 9710 20
652 20250311 094600 238234220 9710 9710 9710 9710 20
653 20250311 094500 238040020 9710 9720 9720 9710 2
654 20250311 094400 238020590 9720 9720 9720 9720 0
655 20250311 094300 238020590 9720 9680 9720 9640 12
656 20250311 094200 237904750 9730 9730 9730 9730 1
657 20250311 094100 237895020 9630 9630 9630 9630 0
658 20250311 094000 237895020 9630 9630 9630 9630 18
659 20250311 093900 237721680 9680 9680 9680 9680 528
660 20250311 093800 232610640 9680 9680 9680 9680 518
661 20250311 093700 227596400 9680 9620 9680 9610 373
662 20250311 093600 224010060 9620 9620 9620 9620 33
663 20250311 093500 223692600 9610 9620 9620 9610 362
664 20250311 093400 220211930 9620 9620 9620 9610 3467
665 20250311 093300 186884450 9680 9670 9680 9620 1454
666 20250311 093200 172866580 9670 9680 9680 9670 2572
667 20250311 093100 147969910 9750 9690 9750 9680 4001
668 20250311 093000 109238180 9750 9750 9750 9750 2
669 20250311 092900 109218680 9750 9750 9750 9750 1
670 20250311 092800 109208930 9690 9690 9690 9690 35
671 20250311 092700 108869780 9690 9720 9720 9690 1103
672 20250311 092600 98163020 9710 9710 9710 9710 4
673 20250311 092500 98124180 9750 9750 9750 9750 3
674 20250311 092400 98094930 9710 9710 9710 9710 0
675 20250311 092300 98094930 9710 9710 9710 9710 0
676 20250311 092200 98094930 9710 9710 9710 9710 5
677 20250311 092100 98046380 9700 9700 9700 9700 247
678 20250311 092000 95650480 9710 9710 9710 9710 2
679 20250311 091900 95631060 9730 9730 9730 9730 0
680 20250311 091800 95631060 9730 9720 9730 9720 405
681 20250311 091700 91690640 9700 9670 9700 9670 86
682 20250311 091600 90856820 9690 9690 9690 9690 3
683 20250311 091500 90827750 9700 9700 9700 9700 101
684 20250311 091400 89848050 9700 9700 9700 9700 79
685 20250311 091300 89081750 9700 9700 9700 9700 0
686 20250311 091200 89081750 9700 9700 9700 9700 50
687 20250311 091100 88596750 9730 9730 9730 9730 1
688 20250311 091000 88587020 9660 9660 9660 9660 80
689 20250311 090900 87814220 9660 9660 9660 9660 300
690 20250311 090800 84916220 9660 9670 9670 9660 848
691 20250311 090700 76716820 9670 9670 9670 9670 68
692 20250311 090600 76059260 9670 9720 9720 9670 2547
693 20250311 090500 51386950 9730 9720 9730 9720 78
694 20250311 090400 50628640 9740 9700 9740 9690 1053
695 20250311 090300 40423070 9700 9700 9700 9700 3
696 20250311 090200 40393970 9700 9700 9700 9680 1814
697 20250311 090100 22799920 9700 9820 9820 9700 404
698 20250311 090000 18880880 9700 9810 9850 9700 1936