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

710
210540/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204800,529428300,12620,12620,12620,12620,169
20250311,204700,529428300,12620,12620,12620,12620,0
20250311,204600,529428300,12620,12620,12620,12620,0
20250311,204500,529428300,12620,12620,12620,12620,0
20250311,204400,529428300,12620,12620,12620,12620,0
20250311,204300,529428300,12620,12620,12620,12620,0
20250311,204200,529428300,12620,12620,12620,12620,0
20250311,204100,529428300,12620,12620,12620,12620,0
20250311,204000,529428300,12620,12620,12620,12620,0
20250311,203900,529428300,12620,12620,12620,12620,0
20250311,203800,529428300,12620,12620,12620,12620,0
20250311,203700,529428300,12620,12620,12620,12620,0
20250311,203600,529428300,12620,12620,12620,12620,0
20250311,203500,529428300,12620,12620,12620,12620,0
20250311,203400,529428300,12620,12620,12620,12620,0
20250311,203300,529428300,12620,12620,12620,12620,0
20250311,203200,529428300,12620,12620,12620,12620,0
20250311,203100,529428300,12620,12620,12620,12620,0
20250311,203000,529428300,12620,12620,12620,12620,0
20250311,202900,529428300,12620,12620,12620,12620,0
20250311,202800,529428300,12620,12620,12620,12620,0
20250311,202700,529428300,12620,12620,12620,12620,0
20250311,202600,529428300,12620,12620,12620,12620,0
20250311,202500,529428300,12620,12620,12620,12620,0
20250311,202400,529428300,12620,12620,12620,12620,0
20250311,202300,529428300,12620,12620,12620,12620,0
20250311,202200,529428300,12620,12620,12620,12620,0
20250311,202100,529428300,12620,12620,12620,12620,0
20250311,202000,529428300,12620,12620,12620,12620,0
20250311,201900,529428300,12620,12620,12620,12620,0
20250311,201800,529428300,12620,12620,12620,12620,169
20250311,201700,529428300,12620,12620,12620,12620,0
20250311,201600,529428300,12620,12620,12620,12620,0
20250311,201500,529428300,12620,12620,12620,12620,0
20250311,201400,529428300,12620,12620,12620,12620,0
20250311,201300,529428300,12620,12620,12620,12620,0
20250311,201200,529428300,12620,12620,12620,12620,0
20250311,201100,529428300,12620,12620,12620,12620,0
20250311,201000,529428300,12620,12620,12620,12620,0
20250311,200900,529428300,12620,12620,12620,12620,0
20250311,200800,529428300,12620,12620,12620,12620,0
20250311,200700,529428300,12620,12620,12620,12620,0
20250311,200600,529428300,12620,12620,12620,12620,0
20250311,200500,529428300,12620,12620,12620,12620,0
20250311,200400,529428300,12620,12620,12620,12620,0
20250311,200300,529428300,12620,12620,12620,12620,0
20250311,200200,529428300,12620,12620,12620,12620,0
20250311,200100,529428300,12620,12620,12620,12620,0
20250311,200000,529428300,12620,12620,12620,12620,0
20250311,195900,529428300,12620,12620,12620,12620,0
20250311,195800,529428300,12620,12620,12620,12620,0
20250311,195700,529428300,12620,12620,12620,12620,0
20250311,195600,529428300,12620,12620,12620,12620,0
20250311,195500,529428300,12620,12620,12620,12620,0
20250311,195400,529428300,12620,12620,12620,12620,0
20250311,195300,529428300,12620,12620,12620,12620,0
20250311,195200,529428300,12620,12620,12620,12620,0
20250311,195100,529428300,12620,12620,12620,12620,0
20250311,195000,529428300,12620,12620,12620,12620,0
20250311,194900,529428300,12620,12620,12620,12620,0
20250311,194800,529428300,12620,12620,12620,12620,169
20250311,194700,529428300,12620,12620,12620,12620,0
20250311,194600,529428300,12620,12620,12620,12620,0
20250311,194500,529428300,12620,12620,12620,12620,0
20250311,194400,529428300,12620,12620,12620,12620,0
20250311,194300,529428300,12620,12620,12620,12620,0
20250311,194200,529428300,12620,12620,12620,12620,0
20250311,194100,529428300,12620,12620,12620,12620,0
20250311,194000,529428300,12620,12620,12620,12620,0
20250311,193900,529428300,12620,12620,12620,12620,0
20250311,193800,529428300,12620,12620,12620,12620,0
20250311,193700,529428300,12620,12620,12620,12620,0
20250311,193600,529428300,12620,12620,12620,12620,0
20250311,193500,529428300,12620,12620,12620,12620,0
20250311,193400,529428300,12620,12620,12620,12620,0
20250311,193300,529428300,12620,12620,12620,12620,0
20250311,193200,529428300,12620,12620,12620,12620,0
20250311,193100,529428300,12620,12620,12620,12620,0
20250311,193000,529428300,12620,12620,12620,12620,0
20250311,192900,529428300,12620,12620,12620,12620,0
20250311,192800,529428300,12620,12620,12620,12620,0
20250311,192700,529428300,12620,12620,12620,12620,0
20250311,192600,529428300,12620,12620,12620,12620,0
20250311,192500,529428300,12620,12620,12620,12620,0
20250311,192400,529428300,12620,12620,12620,12620,0
20250311,192300,529428300,12620,12620,12620,12620,0
20250311,192200,529428300,12620,12620,12620,12620,0
20250311,192100,529428300,12620,12620,12620,12620,0
20250311,192000,529428300,12620,12620,12620,12620,0
20250311,191900,529428300,12620,12620,12620,12620,0
20250311,191800,529428300,12620,12620,12620,12620,169
20250311,191700,529428300,12620,12620,12620,12620,0
20250311,191600,529428300,12620,12620,12620,12620,0
20250311,191500,529428300,12620,12620,12620,12620,0
20250311,191400,529428300,12620,12620,12620,12620,0
20250311,191300,529428300,12620,12620,12620,12620,0
20250311,191200,529428300,12620,12620,12620,12620,0
20250311,191100,529428300,12620,12620,12620,12620,0
20250311,191000,529428300,12620,12620,12620,12620,0
20250311,190900,529428300,12620,12620,12620,12620,0
20250311,190800,529428300,12620,12620,12620,12620,0
20250311,190700,529428300,12620,12620,12620,12620,0
20250311,190600,529428300,12620,12620,12620,12620,0
20250311,190500,529428300,12620,12620,12620,12620,0
20250311,190400,529428300,12620,12620,12620,12620,0
20250311,190300,529428300,12620,12620,12620,12620,0
20250311,190200,529428300,12620,12620,12620,12620,0
20250311,190100,529428300,12620,12620,12620,12620,0
20250311,190000,529428300,12620,12620,12620,12620,0
20250311,185900,529428300,12620,12620,12620,12620,0
20250311,185800,529428300,12620,12620,12620,12620,0
20250311,185700,529428300,12620,12620,12620,12620,0
20250311,185600,529428300,12620,12620,12620,12620,0
20250311,185500,529428300,12620,12620,12620,12620,0
20250311,185400,529428300,12620,12620,12620,12620,0
20250311,185300,529428300,12620,12620,12620,12620,0
20250311,185200,529428300,12620,12620,12620,12620,0
20250311,185100,529428300,12620,12620,12620,12620,0
20250311,185000,529428300,12620,12620,12620,12620,0
20250311,184900,529428300,12620,12620,12620,12620,0
20250311,184800,529428300,12620,12620,12620,12620,169
20250311,184700,529428300,12620,12620,12620,12620,0
20250311,184600,529428300,12620,12620,12620,12620,0
20250311,184500,529428300,12620,12620,12620,12620,0
20250311,184400,529428300,12620,12620,12620,12620,0
20250311,184300,529428300,12620,12620,12620,12620,0
20250311,184200,529428300,12620,12620,12620,12620,0
20250311,184100,529428300,12620,12620,12620,12620,0
20250311,184000,529428300,12620,12620,12620,12620,0
20250311,183900,529428300,12620,12620,12620,12620,0
20250311,183800,529428300,12620,12620,12620,12620,0
20250311,183700,529428300,12620,12620,12620,12620,0
20250311,183600,529428300,12620,12620,12620,12620,0
20250311,183500,529428300,12620,12620,12620,12620,0
20250311,183400,529428300,12620,12620,12620,12620,0
20250311,183300,529428300,12620,12620,12620,12620,0
20250311,183200,529428300,12620,12620,12620,12620,0
20250311,183100,529428300,12620,12620,12620,12620,0
20250311,183000,529428300,12620,12620,12620,12620,0
20250311,182900,529428300,12620,12620,12620,12620,0
20250311,182800,529428300,12620,12620,12620,12620,0
20250311,182700,529428300,12620,12620,12620,12620,0
20250311,182600,529428300,12620,12620,12620,12620,0
20250311,182500,529428300,12620,12620,12620,12620,0
20250311,182400,529428300,12620,12620,12620,12620,0
20250311,182300,529428300,12620,12620,12620,12620,0
20250311,182200,529428300,12620,12620,12620,12620,0
20250311,182100,529428300,12620,12620,12620,12620,0
20250311,182000,529428300,12620,12620,12620,12620,0
20250311,181900,529428300,12620,12620,12620,12620,0
20250311,181800,529428300,12620,12620,12620,12620,169
20250311,181700,529428300,12620,12620,12620,12620,0
20250311,181600,529428300,12620,12620,12620,12620,0
20250311,181500,529428300,12620,12620,12620,12620,0
20250311,181400,529428300,12620,12620,12620,12620,0
20250311,181300,529428300,12620,12620,12620,12620,0
20250311,181200,529428300,12620,12620,12620,12620,0
20250311,181100,529428300,12620,12620,12620,12620,0
20250311,181000,529428300,12620,12620,12620,12620,0
20250311,180900,529428300,12620,12620,12620,12620,0
20250311,180800,529428300,12620,12620,12620,12620,0
20250311,180700,529428300,12620,12620,12620,12620,0
20250311,180600,529428300,12620,12620,12620,12620,0
20250311,180500,529428300,12620,12620,12620,12620,0
20250311,180400,529428300,12620,12620,12620,12620,0
20250311,180300,529428300,12620,12620,12620,12620,0
20250311,180200,529428300,12620,12620,12620,12620,0
20250311,180100,529428300,12620,12620,12620,12620,0
20250311,180000,529428300,12620,12620,12620,12620,0
20250311,175900,529428300,12620,12620,12620,12620,0
20250311,175800,529428300,12620,12620,12620,12620,0
20250311,175700,529428300,12620,12620,12620,12620,0
20250311,175600,529428300,12620,12620,12620,12620,0
20250311,175500,529428300,12620,12620,12620,12620,0
20250311,175400,529428300,12620,12620,12620,12620,0
20250311,175300,529428300,12620,12620,12620,12620,0
20250311,175200,529428300,12620,12620,12620,12620,0
20250311,175100,529428300,12620,12620,12620,12620,0
20250311,175000,529428300,12620,12620,12620,12620,0
20250311,174900,529428300,12620,12620,12620,12620,0
20250311,174800,529428300,12620,12620,12620,12620,169
20250311,174700,529428300,12620,12620,12620,12620,0
20250311,174600,529428300,12620,12620,12620,12620,0
20250311,174500,529428300,12620,12620,12620,12620,0
20250311,174400,529428300,12620,12620,12620,12620,0
20250311,174300,529428300,12620,12620,12620,12620,0
20250311,174200,529428300,12620,12620,12620,12620,0
20250311,174100,529428300,12620,12620,12620,12620,0
20250311,174000,529428300,12620,12620,12620,12620,0
20250311,173900,529428300,12620,12620,12620,12620,0
20250311,173800,529428300,12620,12620,12620,12620,0
20250311,173700,529428300,12620,12620,12620,12620,0
20250311,173600,529428300,12620,12620,12620,12620,0
20250311,173500,529428300,12620,12620,12620,12620,0
20250311,173400,529428300,12620,12620,12620,12620,0
20250311,173300,529428300,12620,12620,12620,12620,0
20250311,173200,529428300,12620,12620,12620,12620,0
20250311,173100,529428300,12620,12620,12620,12620,0
20250311,173000,529428300,12620,12620,12620,12620,0
20250311,172900,529428300,12620,12620,12620,12620,0
20250311,172800,529428300,12620,12620,12620,12620,0
20250311,172700,529428300,12620,12620,12620,12620,0
20250311,172600,529428300,12620,12620,12620,12620,0
20250311,172500,529428300,12620,12620,12620,12620,0
20250311,172400,529428300,12620,12620,12620,12620,0
20250311,172300,529428300,12620,12620,12620,12620,0
20250311,172200,529428300,12620,12620,12620,12620,0
20250311,172100,529428300,12620,12620,12620,12620,0
20250311,172000,529428300,12620,12620,12620,12620,0
20250311,171900,529428300,12620,12620,12620,12620,0
20250311,171800,529428300,12620,12620,12620,12620,169
20250311,171700,529428300,12620,12620,12620,12620,0
20250311,171600,529428300,12620,12620,12620,12620,0
20250311,171500,529428300,12620,12620,12620,12620,0
20250311,171400,529428300,12620,12620,12620,12620,0
20250311,171300,529428300,12620,12620,12620,12620,0
20250311,171200,529428300,12620,12620,12620,12620,0
20250311,171100,529428300,12620,12620,12620,12620,0
20250311,171000,529428300,12620,12620,12620,12620,0
20250311,170900,529428300,12620,12620,12620,12620,0
20250311,170800,529428300,12620,12620,12620,12620,0
20250311,170700,529428300,12620,12620,12620,12620,0
20250311,170600,529428300,12620,12620,12620,12620,0
20250311,170500,529428300,12620,12620,12620,12620,0
20250311,170400,529428300,12620,12620,12620,12620,0
20250311,170300,529428300,12620,12620,12620,12620,0
20250311,170200,529428300,12620,12620,12620,12620,0
20250311,170100,529428300,12620,12620,12620,12620,0
20250311,170000,529428300,12620,12620,12620,12620,0
20250311,165900,529428300,12620,12620,12620,12620,0
20250311,165800,529428300,12620,12620,12620,12620,0
20250311,165700,529428300,12620,12620,12620,12620,0
20250311,165600,529428300,12620,12620,12620,12620,0
20250311,165500,529428300,12620,12620,12620,12620,0
20250311,165400,529428300,12620,12620,12620,12620,0
20250311,165300,529428300,12620,12620,12620,12620,0
20250311,165200,529428300,12620,12620,12620,12620,0
20250311,165100,529428300,12620,12620,12620,12620,0
20250311,165000,529428300,12620,12620,12620,12620,0
20250311,164900,529428300,12620,12620,12620,12620,0
20250311,164800,529428300,12620,12620,12620,12620,169
20250311,164700,529428300,12620,12620,12620,12620,0
20250311,164600,529428300,12620,12620,12620,12620,0
20250311,164500,529428300,12620,12620,12620,12620,0
20250311,164400,529428300,12620,12620,12620,12620,0
20250311,164300,529428300,12620,12620,12620,12620,0
20250311,164200,529428300,12620,12620,12620,12620,0
20250311,164100,529428300,12620,12620,12620,12620,0
20250311,164000,529428300,12620,12620,12620,12620,0
20250311,163900,529428300,12620,12620,12620,12620,0
20250311,163800,529428300,12620,12620,12620,12620,0
20250311,163700,529428300,12620,12620,12620,12620,0
20250311,163600,529428300,12620,12620,12620,12620,0
20250311,163500,529428300,12620,12620,12620,12620,0
20250311,163400,529428300,12620,12620,12620,12620,0
20250311,163300,529428300,12620,12620,12620,12620,0
20250311,163200,529428300,12620,12620,12620,12620,0
20250311,163100,529428300,12620,12620,12620,12620,0
20250311,163000,529428300,12620,12620,12620,12620,0
20250311,162900,529428300,12620,12620,12620,12620,0
20250311,162800,529428300,12620,12620,12620,12620,0
20250311,162700,529428300,12620,12620,12620,12620,0
20250311,162600,529428300,12620,12620,12620,12620,0
20250311,162500,529428300,12620,12620,12620,12620,0
20250311,162400,529428300,12620,12620,12620,12620,0
20250311,162300,529428300,12620,12620,12620,12620,0
20250311,162200,529428300,12620,12620,12620,12620,0
20250311,162100,529428300,12620,12620,12620,12620,0
20250311,162000,529428300,12620,12620,12620,12620,0
20250311,161900,529428300,12620,12620,12620,12620,0
20250311,161800,529428300,12620,12620,12620,12620,169
20250311,161700,529428300,12620,12620,12620,12620,0
20250311,161600,529428300,12620,12620,12620,12620,0
20250311,161500,529428300,12620,12620,12620,12620,0
20250311,161400,529428300,12620,12620,12620,12620,0
20250311,161300,529428300,12620,12620,12620,12620,0
20250311,161200,529428300,12620,12620,12620,12620,0
20250311,161100,529428300,12620,12620,12620,12620,0
20250311,161000,529428300,12620,12620,12620,12620,0
20250311,160900,529428300,12620,12620,12620,12620,0
20250311,160800,529428300,12620,12620,12620,12620,0
20250311,160700,529428300,12620,12620,12620,12620,0
20250311,160600,529428300,12620,12620,12620,12620,0
20250311,160500,529428300,12620,12620,12620,12620,0
20250311,160400,529428300,12620,12620,12620,12620,0
20250311,160300,529428300,12620,12620,12620,12620,0
20250311,160200,529428300,12620,12620,12620,12620,0
20250311,160100,529428300,12620,12620,12620,12620,0
20250311,160000,529428300,12620,12620,12620,12620,0
20250311,155900,529428300,12620,12620,12620,12620,0
20250311,155800,529428300,12620,12620,12620,12620,0
20250311,155700,529428300,12620,12620,12620,12620,0
20250311,155600,529428300,12620,12620,12620,12620,0
20250311,155500,529428300,12620,12620,12620,12620,0
20250311,155400,529428300,12620,12620,12620,12620,0
20250311,155300,529428300,12620,12620,12620,12620,0
20250311,155200,529428300,12620,12620,12620,12620,0
20250311,155100,529428300,12620,12620,12620,12620,0
20250311,155000,529428300,12620,12620,12620,12620,0
20250311,154900,529428300,12620,12620,12620,12620,0
20250311,154800,529428300,12620,12620,12620,12620,169
20250311,154700,529428300,12620,12620,12620,12620,0
20250311,154600,529428300,12620,12620,12620,12620,0
20250311,154500,529428300,12620,12620,12620,12620,0
20250311,154400,529428300,12620,12620,12620,12620,0
20250311,154300,529428300,12620,12620,12620,12620,0
20250311,154200,529428300,12620,12620,12620,12620,0
20250311,154100,529428300,12620,12620,12620,12620,0
20250311,154000,529428300,12620,12620,12620,12620,0
20250311,153900,529428300,12620,12620,12620,12620,0
20250311,153800,529428300,12620,12620,12620,12620,0
20250311,153700,529428300,12620,12620,12620,12620,0
20250311,153600,529428300,12620,12620,12620,12620,0
20250311,153500,529428300,12620,12620,12620,12620,0
20250311,153400,529428300,12620,12620,12620,12620,0
20250311,153300,529428300,12620,12620,12620,12620,0
20250311,153200,529428300,12620,12620,12620,12620,0
20250311,153100,529428300,12620,12620,12620,12620,0
20250311,153000,529428300,12620,12620,12620,12620,169
20250311,152900,527295520,12540,12540,12540,12540,0
20250311,152800,527295520,12540,12540,12540,12540,0
20250311,152700,527295520,12540,12540,12540,12540,0
20250311,152600,527295520,12540,12540,12540,12540,0
20250311,152500,527295520,12540,12540,12540,12540,0
20250311,152400,527295520,12540,12540,12540,12540,0
20250311,152300,527295520,12540,12540,12540,12540,0
20250311,152200,527295520,12540,12540,12540,12540,0
20250311,152100,527295520,12540,12540,12540,12540,0
20250311,152000,527295520,12540,12540,12540,12540,0
20250311,151900,527295520,12540,12550,12550,12540,130
20250311,151800,525664950,12550,12530,12550,12530,89
20250311,151700,524549480,12530,12530,12530,12530,32
20250311,151600,524148520,12530,12530,12530,12530,0
20250311,151500,524148520,12530,12530,12530,12530,3
20250311,151400,524110930,12530,12530,12530,12530,68
20250311,151300,523258890,12520,12540,12540,12520,641
20250311,151200,515227710,12540,12540,12540,12540,0
20250311,151100,515227710,12540,12540,12540,12540,142
20250311,151000,513447030,12550,12570,12570,12550,153
20250311,150900,511525620,12590,12590,12590,12590,2
20250311,150800,511500440,12600,12590,12600,12590,7
20250311,150700,511412300,12610,12610,12610,12610,0
20250311,150600,511412300,12610,12610,12610,12610,8
20250311,150500,511311420,12610,12590,12610,12590,66
20250311,150400,510480380,12600,12600,12600,12600,36
20250311,150300,510026780,12620,12620,12620,12620,0
20250311,150200,510026780,12620,12620,12620,12620,0
20250311,150100,510026780,12620,12620,12620,12620,0
20250311,150000,510026780,12620,12620,12620,12620,18
20250311,145900,509799620,12600,12600,12600,12600,1
20250311,145800,509787020,12670,12670,12670,12670,1
20250311,145700,509774350,12680,12690,12690,12680,27
20250311,145600,509431790,12690,12640,12690,12640,42
20250311,145500,508899310,12640,12650,12690,12640,64
20250311,145400,508089470,12690,12580,12690,12580,236
20250311,145300,505107400,12570,12570,12570,12570,0
20250311,145200,505107400,12570,12570,12570,12570,0
20250311,145100,505107400,12570,12570,12570,12570,0
20250311,145000,505107400,12570,12570,12570,12570,3
20250311,144900,505069690,12570,12570,12570,12570,0
20250311,144800,505069690,12570,12550,12570,12550,84
20250311,144700,504013890,12550,12550,12550,12550,0
20250311,144600,504013890,12550,12550,12550,12550,4
20250311,144500,503963690,12550,12550,12550,12550,0
20250311,144400,503963690,12550,12550,12550,12550,0
20250311,144300,503963690,12550,12550,12550,12550,0
20250311,144200,503963690,12550,12550,12550,12550,0
20250311,144100,503963690,12550,12570,12570,12550,500
20250311,144000,497686480,12570,12570,12570,12570,0
20250311,143900,497686480,12570,12570,12570,12570,21
20250311,143800,497422510,12590,12590,12590,12590,50
20250311,143700,496793010,12590,12590,12590,12590,0
20250311,143600,496793010,12590,12580,12590,12580,90
20250311,143500,495660760,12580,12580,12580,12580,0
20250311,143400,495660760,12580,12580,12580,12580,1
20250311,143300,495648180,12570,12570,12570,12570,0
20250311,143200,495648180,12570,12570,12570,12570,0
20250311,143100,495648180,12570,12570,12590,12570,595
20250311,143000,488168990,12570,12570,12570,12570,1
20250311,142900,488156420,12580,12580,12580,12580,0
20250311,142800,488156420,12580,12580,12580,12580,0
20250311,142700,488156420,12580,12580,12580,12580,80
20250311,142600,487150020,12560,12560,12560,12560,0
20250311,142500,487150020,12560,12560,12560,12560,0
20250311,142400,487150020,12560,12560,12560,12560,42
20250311,142300,486622500,12570,12570,12570,12570,0
20250311,142200,486622500,12570,12570,12570,12570,47
20250311,142100,486031710,12570,12570,12570,12570,0
20250311,142000,486031710,12570,12570,12570,12570,0
20250311,141900,486031710,12570,12570,12570,12570,43
20250311,141800,485491200,12570,12570,12570,12570,0
20250311,141700,485491200,12570,12570,12570,12570,0
20250311,141600,485491200,12570,12570,12570,12570,0
20250311,141500,485491200,12570,12570,12570,12570,0
20250311,141400,485491200,12570,12570,12570,12570,2
20250311,141300,485466060,12640,12640,12640,12640,53
20250311,141200,484796140,12640,12590,12640,12590,184
20250311,141100,482475580,12570,12570,12570,12570,420
20250311,141000,477196180,12580,12590,12590,12580,433
20250311,140900,471748480,12590,12590,12590,12590,0
20250311,140800,471748480,12590,12590,12590,12590,0
20250311,140700,471748480,12590,12590,12590,12590,0
20250311,140600,471748480,12590,12590,12590,12590,0
20250311,140500,471748480,12590,12570,12590,12570,43
20250311,140400,471207130,12570,12570,12570,12570,0
20250311,140300,471207130,12570,12570,12570,12570,0
20250311,140200,471207130,12570,12560,12570,12560,290
20250311,140100,467563070,12560,12560,12560,12560,0
20250311,140000,467563070,12560,12570,12570,12560,106
20250311,135900,466231380,12570,12570,12570,12570,0
20250311,135800,466231380,12570,12570,12570,12570,0
20250311,135700,466231380,12570,12570,12570,12570,0
20250311,135600,466231380,12570,12570,12570,12570,0
20250311,135500,466231380,12570,12605,12605,12570,156
20250311,135400,464268890,12600,12600,12600,12600,0
20250311,135300,464268890,12600,12600,12600,12600,0
20250311,135200,464268890,12600,12600,12600,12600,0
20250311,135100,464268890,12600,12600,12600,12600,0
20250311,135000,464268890,12600,12600,12600,12600,0
20250311,134900,464268890,12600,12600,12600,12600,184
20250311,134800,461950490,12590,12590,12590,12590,0
20250311,134700,461950490,12590,12590,12590,12590,0
20250311,134600,461950490,12590,12590,12590,12590,0
20250311,134500,461950490,12590,12590,12590,12590,0
20250311,134400,461950490,12590,12590,12590,12590,0
20250311,134300,461950490,12590,12590,12590,12590,0
20250311,134200,461950490,12590,12590,12590,12590,0
20250311,134100,461950490,12590,12590,12590,12590,375
20250311,134000,457229240,12590,12590,12590,12590,2
20250311,133900,457204060,12580,12580,12580,12580,100
20250311,133800,455946060,12580,12580,12580,12580,0
20250311,133700,455946060,12580,12580,12580,12580,122
20250311,133600,454411300,12570,12570,12570,12570,0
20250311,133500,454411300,12570,12570,12570,12570,0
20250311,133400,454411300,12570,12570,12570,12570,1
20250311,133300,454398730,12580,12580,12580,12580,1
20250311,133200,454386150,12580,12580,12580,12580,10
20250311,133100,454260350,12570,12570,12570,12570,10
20250311,133000,454134650,12570,12570,12570,12570,0
20250311,132900,454134650,12570,12570,12570,12570,0
20250311,132800,454134650,12570,12570,12570,12570,0
20250311,132700,454134650,12570,12570,12570,12570,89
20250311,132600,453015920,12570,12570,12570,12570,0
20250311,132500,453015920,12570,12570,12570,12570,0
20250311,132400,453015920,12570,12570,12570,12570,40
20250311,132300,452513120,12550,12550,12550,12550,0
20250311,132200,452513120,12550,12550,12550,12550,0
20250311,132100,452513120,12550,12550,12550,12550,126
20250311,132000,450931820,12580,12580,12580,12580,0
20250311,131900,450931820,12580,12580,12580,12580,0
20250311,131800,450931820,12580,12580,12580,12580,0
20250311,131700,450931820,12580,12580,12580,12580,0
20250311,131600,450931820,12580,12580,12580,12580,1
20250311,131500,450919240,12580,12580,12580,12580,10
20250311,131400,450793440,12590,12590,12590,12590,0
20250311,131300,450793440,12590,12590,12590,12590,0
20250311,131200,450793440,12590,12590,12590,12590,0
20250311,131100,450793440,12590,12590,12590,12590,0
20250311,131000,450793440,12590,12590,12590,12590,0
20250311,130900,450793440,12590,12590,12590,12590,0
20250311,130800,450793440,12590,12570,12590,12570,175
20250311,130700,448591890,12570,12570,12570,12570,20
20250311,130600,448340490,12570,12570,12570,12570,0
20250311,130500,448340490,12570,12570,12570,12570,66
20250311,130400,447510870,12560,12560,12570,12560,116
20250311,130300,446053860,12550,12550,12550,12550,0
20250311,130200,446053860,12550,12550,12550,12550,1
20250311,130100,446041310,12570,12570,12570,12570,0
20250311,130000,446041310,12570,12570,12570,12570,1
20250311,125900,446028740,12550,12550,12550,12550,0
20250311,125800,446028740,12550,12550,12550,12550,0
20250311,125700,446028740,12550,12550,12550,12550,10
20250311,125600,445903240,12560,12560,12560,12560,0
20250311,125500,445903240,12560,12560,12560,12560,0
20250311,125400,445903240,12560,12560,12560,12560,121
20250311,125300,444383480,12560,12560,12560,12560,10
20250311,125200,444257880,12540,12540,12540,12540,0
20250311,125100,444257880,12540,12540,12540,12540,0
20250311,125000,444257880,12540,12540,12540,12540,0
20250311,124900,444257880,12540,12540,12540,12540,64
20250311,124800,443455320,12560,12560,12560,12560,0
20250311,124700,443455320,12560,12560,12560,12560,0
20250311,124600,443455320,12560,12560,12560,12560,0
20250311,124500,443455320,12560,12560,12560,12560,1
20250311,124400,443442760,12570,12570,12570,12570,0
20250311,124300,443442760,12570,12570,12570,12570,5
20250311,124200,443379910,12540,12540,12540,12540,0
20250311,124100,443379910,12540,12540,12540,12540,0
20250311,124000,443379910,12540,12555,12555,12540,4
20250311,123900,443329735,12570,12570,12570,12570,167
20250311,123800,441230545,12570,12570,12570,12570,0
20250311,123700,441230545,12570,12570,12570,12570,10
20250311,123600,441104845,12550,12550,12550,12550,125
20250311,123500,439536095,12540,12540,12540,12540,0
20250311,123400,439536095,12540,12540,12540,12540,0
20250311,123300,439536095,12540,12550,12550,12540,11
20250311,123200,439398145,12550,12550,12550,12550,5
20250311,123100,439335395,12540,12540,12540,12540,0
20250311,123000,439335395,12540,12545,12545,12540,42
20250311,122900,438808570,12540,12540,12540,12540,0
20250311,122800,438808570,12540,12540,12540,12540,0
20250311,122700,438808570,12540,12540,12540,12540,0
20250311,122600,438808570,12540,12540,12540,12540,0
20250311,122500,438808570,12540,12540,12540,12540,0
20250311,122400,438808570,12540,12540,12540,12540,0
20250311,122300,438808570,12540,12540,12540,12540,0
20250311,122200,438808570,12540,12540,12540,12540,0
20250311,122100,438808570,12540,12540,12540,12540,0
20250311,122000,438808570,12540,12540,12540,12540,3
20250311,121900,438770950,12530,12530,12530,12530,0
20250311,121800,438770950,12530,12530,12530,12530,0
20250311,121700,438770950,12530,12530,12530,12530,0
20250311,121600,438770950,12530,12530,12530,12530,0
20250311,121500,438770950,12530,12530,12530,12530,7
20250311,121400,438683240,12530,12530,12530,12530,20
20250311,121300,438432640,12530,12530,12530,12530,50
20250311,121200,437806140,12510,12510,12510,12510,127
20250311,121100,436217370,12510,12510,12510,12510,0
20250311,121000,436217370,12510,12510,12510,12510,0
20250311,120900,436217370,12510,12510,12510,12510,0
20250311,120800,436217370,12510,12510,12510,12510,0
20250311,120700,436217370,12510,12510,12510,12510,0
20250311,120600,436217370,12510,12510,12510,12510,0
20250311,120500,436217370,12510,12510,12510,12510,43
20250311,120400,435679440,12530,12530,12530,12530,0
20250311,120300,435679440,12530,12530,12530,12530,1
20250311,120200,435666910,12530,12530,12530,12530,0
20250311,120100,435666910,12530,12530,12530,12530,0
20250311,120000,435666910,12530,12530,12530,12530,10
20250311,115900,435541610,12530,12530,12530,12530,0
20250311,115800,435541610,12530,12530,12530,12530,0
20250311,115700,435541610,12530,12530,12530,12530,5
20250311,115600,435478960,12510,12510,12510,12510,0
20250311,115500,435478960,12510,12510,12510,12510,1
20250311,115400,435466450,12510,12510,12510,12510,0
20250311,115300,435466450,12510,12510,12510,12510,0
20250311,115200,435466450,12510,12510,12510,12510,0
20250311,115100,435466450,12510,12510,12510,12510,0
20250311,115000,435466450,12510,12510,12510,12510,0
20250311,114900,435466450,12510,12510,12510,12510,0
20250311,114800,435466450,12510,12510,12510,12510,0
20250311,114700,435466450,12510,12510,12510,12510,0
20250311,114600,435466450,12510,12510,12510,12510,0
20250311,114500,435466450,12510,12510,12510,12510,0
20250311,114400,435466450,12510,12510,12510,12510,0
20250311,114300,435466450,12510,12510,12510,12510,0
20250311,114200,435466450,12510,12510,12510,12510,89
20250311,114100,434353060,12500,12510,12510,12500,111
20250311,114000,432964900,12510,12510,12510,12510,0
20250311,113900,432964900,12510,12510,12510,12510,0
20250311,113800,432964900,12510,12510,12510,12510,0
20250311,113700,432964900,12510,12510,12510,12510,41
20250311,113600,432451990,12530,12530,12530,12530,1
20250311,113500,432439460,12530,12530,12530,12530,0
20250311,113400,432439460,12530,12530,12530,12530,0
20250311,113300,432439460,12530,12530,12530,12530,0
20250311,113200,432439460,12530,12530,12530,12530,0
20250311,113100,432439460,12530,12530,12530,12530,0
20250311,113000,432439460,12530,12530,12530,12530,0
20250311,112900,432439460,12530,12530,12530,12530,43
20250311,112800,431900670,12490,12490,12490,12490,0
20250311,112700,431900670,12490,12490,12490,12490,1
20250311,112600,431888180,12510,12510,12510,12510,166
20250311,112500,429811520,12470,12470,12470,12470,0
20250311,112400,429811520,12470,12470,12470,12470,0
20250311,112300,429811520,12470,12470,12470,12470,13
20250311,112200,429649410,12470,12470,12470,12470,0
20250311,112100,429649410,12470,12480,12480,12470,7
20250311,112000,429562070,12540,12520,12540,12520,122
20250311,111900,428032940,12430,12430,12430,12430,0
20250311,111800,428032940,12430,12430,12430,12430,0
20250311,111700,428032940,12430,12490,12490,12410,199
20250311,111600,425551870,12390,12390,12390,12390,0
20250311,111500,425551870,12390,12450,12450,12390,266
20250311,111400,422242900,12480,12480,12480,12480,1
20250311,111300,422230420,12480,12480,12480,12480,0
20250311,111200,422230420,12480,12480,12480,12480,0
20250311,111100,422230420,12480,12480,12480,12480,71
20250311,111000,421344340,12440,12440,12440,12440,0
20250311,110900,421344340,12440,12440,12440,12440,0
20250311,110800,421344340,12440,12440,12440,12440,44
20250311,110700,420796980,12480,12480,12480,12480,0
20250311,110600,420796980,12480,12480,12480,12480,0
20250311,110500,420796980,12480,12480,12480,12480,12
20250311,110400,420647220,12440,12440,12440,12440,0
20250311,110300,420647220,12440,12440,12440,12440,0
20250311,110200,420647220,12440,12440,12440,12440,42
20250311,110100,420124740,12400,12400,12400,12400,1
20250311,110000,420112340,12440,12480,12480,12440,44
20250311,105900,419564940,12440,12440,12440,12440,0
20250311,105800,419564940,12440,12410,12440,12410,202
20250311,105700,417055390,12410,12420,12420,12400,287
20250311,105600,413494730,12420,12420,12420,12420,0
20250311,105500,413494730,12420,12420,12420,12420,0
20250311,105400,413494730,12420,12420,12420,12420,0
20250311,105300,413494730,12420,12450,12450,12420,959
20250311,105200,401579240,12450,12450,12450,12450,0
20250311,105100,401579240,12450,12450,12450,12450,1
20250311,105000,401566790,12450,12450,12450,12450,7
20250311,104900,401479640,12450,12450,12450,12450,10
20250311,104800,401355140,12450,12450,12450,12450,532
20250311,104700,394731740,12470,12470,12470,12470,500
20250311,104600,388496740,12480,12480,12480,12480,0
20250311,104500,388496740,12480,12480,12480,12480,0
20250311,104400,388496740,12480,12480,12480,12480,333
20250311,104300,384340900,12480,12480,12480,12480,0
20250311,104200,384340900,12480,12480,12480,12480,0
20250311,104100,384340900,12480,12480,12480,12480,5
20250311,104000,384278500,12480,12480,12480,12480,0
20250311,103900,384278500,12480,12480,12480,12480,0
20250311,103800,384278500,12480,12480,12480,12480,0
20250311,103700,384278500,12480,12480,12480,12480,0
20250311,103600,384278500,12480,12480,12480,12480,1
20250311,103500,384266020,12480,12450,12480,12450,113
20250311,103400,382858270,12440,12440,12440,12440,0
20250311,103300,382858270,12440,12440,12440,12440,83
20250311,103200,381825750,12430,12430,12430,12430,1
20250311,103100,381813320,12420,12420,12420,12420,0
20250311,103000,381813320,12420,12420,12420,12420,0
20250311,102900,381813320,12420,12420,12420,12420,0
20250311,102800,381813320,12420,12420,12420,12420,0
20250311,102700,381813320,12420,12420,12420,12420,0
20250311,102600,381813320,12420,12420,12420,12420,21
20250311,102500,381552500,12420,12380,12420,12380,219
20250311,102400,378836900,12360,12360,12360,12360,1
20250311,102300,378824540,12360,12360,12360,12360,0
20250311,102200,378824540,12360,12360,12360,12360,0
20250311,102100,378824540,12360,12360,12360,12360,46
20250311,102000,378255980,12340,12340,12340,12340,2
20250311,101900,378231300,12340,12340,12340,12340,0
20250311,101800,378231300,12340,12360,12360,12340,91
20250311,101700,377108340,12360,12360,12360,12360,92
20250311,101600,375971220,12360,12360,12360,12360,49
20250311,101500,375365580,12340,12340,12340,12340,6
20250311,101400,375291540,12340,12340,12340,12340,200
20250311,101300,372823540,12380,12340,12380,12340,4
20250311,101200,372774140,12360,12360,12360,12360,500
20250311,101100,366594140,12360,12360,12360,12360,0
20250311,101000,366594140,12360,12350,12370,12350,509
20250311,100900,360304410,12340,12370,12370,12340,276
20250311,100800,356897160,12370,12380,12380,12370,164
20250311,100700,354868250,12380,12440,12440,12380,7055
20250311,100600,267376840,12460,12460,12460,12460,0
20250311,100500,267376840,12460,12460,12460,12460,19
20250311,100400,267140100,12460,12460,12460,12460,0
20250311,100300,267140100,12460,12460,12460,12460,5
20250311,100200,267077800,12440,12440,12440,12440,20
20250311,100100,266829000,12440,12440,12440,12440,44
20250311,100000,266281640,12460,12460,12460,12460,1
20250311,095900,266269180,12480,12480,12480,12480,0
20250311,095800,266269180,12480,12480,12480,12480,0
20250311,095700,266269180,12480,12480,12480,12480,0
20250311,095600,266269180,12480,12480,12480,12480,28
20250311,095500,265919740,12520,12520,12520,12520,0
20250311,095400,265919740,12520,12480,12520,12480,100
20250311,095300,264669500,12480,12480,12480,12480,0
20250311,095200,264669500,12480,12480,12480,12480,91
20250311,095100,263533820,12420,12420,12420,12420,4
20250311,095000,263484140,12480,12450,12480,12430,1146
20250311,094900,249210810,12470,12470,12470,12470,0
20250311,094800,249210810,12470,12470,12470,12470,10
20250311,094700,249086110,12470,12470,12470,12470,6
20250311,094600,249011290,12470,12460,12470,12460,87
20250311,094500,247927260,12480,12480,12480,12480,0
20250311,094400,247927260,12480,12480,12480,12480,0
20250311,094300,247927260,12480,12480,12480,12480,26
20250311,094200,247602780,12480,12480,12480,12480,0
20250311,094100,247602780,12480,12480,12480,12480,100
20250311,094000,246354780,12480,12520,12520,12480,12
20250311,093900,246204820,12480,12480,12480,12480,0
20250311,093800,246204820,12480,12480,12480,12480,0
20250311,093700,246204820,12480,12460,12480,12460,130
20250311,093600,244584920,12460,12460,12460,12460,419
20250311,093500,239364180,12410,12410,12410,12410,0
20250311,093400,239364180,12410,12410,12410,12410,25
20250311,093300,239053930,12400,12400,12400,12400,0
20250311,093200,239053930,12400,12400,12400,12400,0
20250311,093100,239053930,12400,12460,12460,12400,80
20250311,093000,238059800,12460,12460,12460,12460,0
20250311,092900,238059800,12460,12450,12460,12450,44
20250311,092800,237511580,12450,12450,12450,12450,75
20250311,092700,236577830,12450,12450,12450,12450,22
20250311,092600,236303930,12450,12430,12470,12430,6
20250311,092500,236229230,12500,12500,12500,12500,0
20250311,092400,236229230,12500,12500,12500,12500,1
20250311,092300,236216730,12520,12520,12520,12520,1
20250311,092200,236204210,12520,12520,12520,12520,50
20250311,092100,235578210,12520,12470,12520,12410,878
20250311,092000,224639580,12470,12510,12510,12470,699
20250311,091900,215909390,12510,12510,12510,12490,245
20250311,091800,212846910,12520,12500,12520,12500,264
20250311,091700,209542750,12500,12510,12510,12500,300
20250311,091600,205792720,12540,12540,12540,12540,0
20250311,091500,205792720,12540,12540,12540,12540,0
20250311,091400,205792720,12540,12540,12540,12540,280
20250311,091300,202281520,12540,12540,12540,12540,50
20250311,091200,201654520,12550,12550,12550,12550,7
20250311,091100,201566670,12550,12550,12550,12550,0
20250311,091000,201566670,12550,12460,12550,12440,304
20250311,090900,197781100,12440,12450,12450,12440,206
20250311,090800,195216450,12570,12570,12570,12570,206
20250311,090700,192627030,12460,12570,12570,12440,431
20250311,090600,187261490,12460,12560,12560,12460,160
20250311,090500,185260360,12550,12600,12600,12550,231
20250311,090400,182361190,12550,12550,12550,12550,85
20250311,090300,181294440,12530,12430,12530,12390,345
20250311,090200,176976000,12480,12420,12480,12290,11203
20250311,090100,38981590,12480,12500,12500,12270,298
20250311,090000,35273940,12510,12500,12690,12500,2819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204800 529428300 12620 12620 12620 12620 169
3 20250311 204700 529428300 12620 12620 12620 12620 0
4 20250311 204600 529428300 12620 12620 12620 12620 0
5 20250311 204500 529428300 12620 12620 12620 12620 0
6 20250311 204400 529428300 12620 12620 12620 12620 0
7 20250311 204300 529428300 12620 12620 12620 12620 0
8 20250311 204200 529428300 12620 12620 12620 12620 0
9 20250311 204100 529428300 12620 12620 12620 12620 0
10 20250311 204000 529428300 12620 12620 12620 12620 0
11 20250311 203900 529428300 12620 12620 12620 12620 0
12 20250311 203800 529428300 12620 12620 12620 12620 0
13 20250311 203700 529428300 12620 12620 12620 12620 0
14 20250311 203600 529428300 12620 12620 12620 12620 0
15 20250311 203500 529428300 12620 12620 12620 12620 0
16 20250311 203400 529428300 12620 12620 12620 12620 0
17 20250311 203300 529428300 12620 12620 12620 12620 0
18 20250311 203200 529428300 12620 12620 12620 12620 0
19 20250311 203100 529428300 12620 12620 12620 12620 0
20 20250311 203000 529428300 12620 12620 12620 12620 0
21 20250311 202900 529428300 12620 12620 12620 12620 0
22 20250311 202800 529428300 12620 12620 12620 12620 0
23 20250311 202700 529428300 12620 12620 12620 12620 0
24 20250311 202600 529428300 12620 12620 12620 12620 0
25 20250311 202500 529428300 12620 12620 12620 12620 0
26 20250311 202400 529428300 12620 12620 12620 12620 0
27 20250311 202300 529428300 12620 12620 12620 12620 0
28 20250311 202200 529428300 12620 12620 12620 12620 0
29 20250311 202100 529428300 12620 12620 12620 12620 0
30 20250311 202000 529428300 12620 12620 12620 12620 0
31 20250311 201900 529428300 12620 12620 12620 12620 0
32 20250311 201800 529428300 12620 12620 12620 12620 169
33 20250311 201700 529428300 12620 12620 12620 12620 0
34 20250311 201600 529428300 12620 12620 12620 12620 0
35 20250311 201500 529428300 12620 12620 12620 12620 0
36 20250311 201400 529428300 12620 12620 12620 12620 0
37 20250311 201300 529428300 12620 12620 12620 12620 0
38 20250311 201200 529428300 12620 12620 12620 12620 0
39 20250311 201100 529428300 12620 12620 12620 12620 0
40 20250311 201000 529428300 12620 12620 12620 12620 0
41 20250311 200900 529428300 12620 12620 12620 12620 0
42 20250311 200800 529428300 12620 12620 12620 12620 0
43 20250311 200700 529428300 12620 12620 12620 12620 0
44 20250311 200600 529428300 12620 12620 12620 12620 0
45 20250311 200500 529428300 12620 12620 12620 12620 0
46 20250311 200400 529428300 12620 12620 12620 12620 0
47 20250311 200300 529428300 12620 12620 12620 12620 0
48 20250311 200200 529428300 12620 12620 12620 12620 0
49 20250311 200100 529428300 12620 12620 12620 12620 0
50 20250311 200000 529428300 12620 12620 12620 12620 0
51 20250311 195900 529428300 12620 12620 12620 12620 0
52 20250311 195800 529428300 12620 12620 12620 12620 0
53 20250311 195700 529428300 12620 12620 12620 12620 0
54 20250311 195600 529428300 12620 12620 12620 12620 0
55 20250311 195500 529428300 12620 12620 12620 12620 0
56 20250311 195400 529428300 12620 12620 12620 12620 0
57 20250311 195300 529428300 12620 12620 12620 12620 0
58 20250311 195200 529428300 12620 12620 12620 12620 0
59 20250311 195100 529428300 12620 12620 12620 12620 0
60 20250311 195000 529428300 12620 12620 12620 12620 0
61 20250311 194900 529428300 12620 12620 12620 12620 0
62 20250311 194800 529428300 12620 12620 12620 12620 169
63 20250311 194700 529428300 12620 12620 12620 12620 0
64 20250311 194600 529428300 12620 12620 12620 12620 0
65 20250311 194500 529428300 12620 12620 12620 12620 0
66 20250311 194400 529428300 12620 12620 12620 12620 0
67 20250311 194300 529428300 12620 12620 12620 12620 0
68 20250311 194200 529428300 12620 12620 12620 12620 0
69 20250311 194100 529428300 12620 12620 12620 12620 0
70 20250311 194000 529428300 12620 12620 12620 12620 0
71 20250311 193900 529428300 12620 12620 12620 12620 0
72 20250311 193800 529428300 12620 12620 12620 12620 0
73 20250311 193700 529428300 12620 12620 12620 12620 0
74 20250311 193600 529428300 12620 12620 12620 12620 0
75 20250311 193500 529428300 12620 12620 12620 12620 0
76 20250311 193400 529428300 12620 12620 12620 12620 0
77 20250311 193300 529428300 12620 12620 12620 12620 0
78 20250311 193200 529428300 12620 12620 12620 12620 0
79 20250311 193100 529428300 12620 12620 12620 12620 0
80 20250311 193000 529428300 12620 12620 12620 12620 0
81 20250311 192900 529428300 12620 12620 12620 12620 0
82 20250311 192800 529428300 12620 12620 12620 12620 0
83 20250311 192700 529428300 12620 12620 12620 12620 0
84 20250311 192600 529428300 12620 12620 12620 12620 0
85 20250311 192500 529428300 12620 12620 12620 12620 0
86 20250311 192400 529428300 12620 12620 12620 12620 0
87 20250311 192300 529428300 12620 12620 12620 12620 0
88 20250311 192200 529428300 12620 12620 12620 12620 0
89 20250311 192100 529428300 12620 12620 12620 12620 0
90 20250311 192000 529428300 12620 12620 12620 12620 0
91 20250311 191900 529428300 12620 12620 12620 12620 0
92 20250311 191800 529428300 12620 12620 12620 12620 169
93 20250311 191700 529428300 12620 12620 12620 12620 0
94 20250311 191600 529428300 12620 12620 12620 12620 0
95 20250311 191500 529428300 12620 12620 12620 12620 0
96 20250311 191400 529428300 12620 12620 12620 12620 0
97 20250311 191300 529428300 12620 12620 12620 12620 0
98 20250311 191200 529428300 12620 12620 12620 12620 0
99 20250311 191100 529428300 12620 12620 12620 12620 0
100 20250311 191000 529428300 12620 12620 12620 12620 0
101 20250311 190900 529428300 12620 12620 12620 12620 0
102 20250311 190800 529428300 12620 12620 12620 12620 0
103 20250311 190700 529428300 12620 12620 12620 12620 0
104 20250311 190600 529428300 12620 12620 12620 12620 0
105 20250311 190500 529428300 12620 12620 12620 12620 0
106 20250311 190400 529428300 12620 12620 12620 12620 0
107 20250311 190300 529428300 12620 12620 12620 12620 0
108 20250311 190200 529428300 12620 12620 12620 12620 0
109 20250311 190100 529428300 12620 12620 12620 12620 0
110 20250311 190000 529428300 12620 12620 12620 12620 0
111 20250311 185900 529428300 12620 12620 12620 12620 0
112 20250311 185800 529428300 12620 12620 12620 12620 0
113 20250311 185700 529428300 12620 12620 12620 12620 0
114 20250311 185600 529428300 12620 12620 12620 12620 0
115 20250311 185500 529428300 12620 12620 12620 12620 0
116 20250311 185400 529428300 12620 12620 12620 12620 0
117 20250311 185300 529428300 12620 12620 12620 12620 0
118 20250311 185200 529428300 12620 12620 12620 12620 0
119 20250311 185100 529428300 12620 12620 12620 12620 0
120 20250311 185000 529428300 12620 12620 12620 12620 0
121 20250311 184900 529428300 12620 12620 12620 12620 0
122 20250311 184800 529428300 12620 12620 12620 12620 169
123 20250311 184700 529428300 12620 12620 12620 12620 0
124 20250311 184600 529428300 12620 12620 12620 12620 0
125 20250311 184500 529428300 12620 12620 12620 12620 0
126 20250311 184400 529428300 12620 12620 12620 12620 0
127 20250311 184300 529428300 12620 12620 12620 12620 0
128 20250311 184200 529428300 12620 12620 12620 12620 0
129 20250311 184100 529428300 12620 12620 12620 12620 0
130 20250311 184000 529428300 12620 12620 12620 12620 0
131 20250311 183900 529428300 12620 12620 12620 12620 0
132 20250311 183800 529428300 12620 12620 12620 12620 0
133 20250311 183700 529428300 12620 12620 12620 12620 0
134 20250311 183600 529428300 12620 12620 12620 12620 0
135 20250311 183500 529428300 12620 12620 12620 12620 0
136 20250311 183400 529428300 12620 12620 12620 12620 0
137 20250311 183300 529428300 12620 12620 12620 12620 0
138 20250311 183200 529428300 12620 12620 12620 12620 0
139 20250311 183100 529428300 12620 12620 12620 12620 0
140 20250311 183000 529428300 12620 12620 12620 12620 0
141 20250311 182900 529428300 12620 12620 12620 12620 0
142 20250311 182800 529428300 12620 12620 12620 12620 0
143 20250311 182700 529428300 12620 12620 12620 12620 0
144 20250311 182600 529428300 12620 12620 12620 12620 0
145 20250311 182500 529428300 12620 12620 12620 12620 0
146 20250311 182400 529428300 12620 12620 12620 12620 0
147 20250311 182300 529428300 12620 12620 12620 12620 0
148 20250311 182200 529428300 12620 12620 12620 12620 0
149 20250311 182100 529428300 12620 12620 12620 12620 0
150 20250311 182000 529428300 12620 12620 12620 12620 0
151 20250311 181900 529428300 12620 12620 12620 12620 0
152 20250311 181800 529428300 12620 12620 12620 12620 169
153 20250311 181700 529428300 12620 12620 12620 12620 0
154 20250311 181600 529428300 12620 12620 12620 12620 0
155 20250311 181500 529428300 12620 12620 12620 12620 0
156 20250311 181400 529428300 12620 12620 12620 12620 0
157 20250311 181300 529428300 12620 12620 12620 12620 0
158 20250311 181200 529428300 12620 12620 12620 12620 0
159 20250311 181100 529428300 12620 12620 12620 12620 0
160 20250311 181000 529428300 12620 12620 12620 12620 0
161 20250311 180900 529428300 12620 12620 12620 12620 0
162 20250311 180800 529428300 12620 12620 12620 12620 0
163 20250311 180700 529428300 12620 12620 12620 12620 0
164 20250311 180600 529428300 12620 12620 12620 12620 0
165 20250311 180500 529428300 12620 12620 12620 12620 0
166 20250311 180400 529428300 12620 12620 12620 12620 0
167 20250311 180300 529428300 12620 12620 12620 12620 0
168 20250311 180200 529428300 12620 12620 12620 12620 0
169 20250311 180100 529428300 12620 12620 12620 12620 0
170 20250311 180000 529428300 12620 12620 12620 12620 0
171 20250311 175900 529428300 12620 12620 12620 12620 0
172 20250311 175800 529428300 12620 12620 12620 12620 0
173 20250311 175700 529428300 12620 12620 12620 12620 0
174 20250311 175600 529428300 12620 12620 12620 12620 0
175 20250311 175500 529428300 12620 12620 12620 12620 0
176 20250311 175400 529428300 12620 12620 12620 12620 0
177 20250311 175300 529428300 12620 12620 12620 12620 0
178 20250311 175200 529428300 12620 12620 12620 12620 0
179 20250311 175100 529428300 12620 12620 12620 12620 0
180 20250311 175000 529428300 12620 12620 12620 12620 0
181 20250311 174900 529428300 12620 12620 12620 12620 0
182 20250311 174800 529428300 12620 12620 12620 12620 169
183 20250311 174700 529428300 12620 12620 12620 12620 0
184 20250311 174600 529428300 12620 12620 12620 12620 0
185 20250311 174500 529428300 12620 12620 12620 12620 0
186 20250311 174400 529428300 12620 12620 12620 12620 0
187 20250311 174300 529428300 12620 12620 12620 12620 0
188 20250311 174200 529428300 12620 12620 12620 12620 0
189 20250311 174100 529428300 12620 12620 12620 12620 0
190 20250311 174000 529428300 12620 12620 12620 12620 0
191 20250311 173900 529428300 12620 12620 12620 12620 0
192 20250311 173800 529428300 12620 12620 12620 12620 0
193 20250311 173700 529428300 12620 12620 12620 12620 0
194 20250311 173600 529428300 12620 12620 12620 12620 0
195 20250311 173500 529428300 12620 12620 12620 12620 0
196 20250311 173400 529428300 12620 12620 12620 12620 0
197 20250311 173300 529428300 12620 12620 12620 12620 0
198 20250311 173200 529428300 12620 12620 12620 12620 0
199 20250311 173100 529428300 12620 12620 12620 12620 0
200 20250311 173000 529428300 12620 12620 12620 12620 0
201 20250311 172900 529428300 12620 12620 12620 12620 0
202 20250311 172800 529428300 12620 12620 12620 12620 0
203 20250311 172700 529428300 12620 12620 12620 12620 0
204 20250311 172600 529428300 12620 12620 12620 12620 0
205 20250311 172500 529428300 12620 12620 12620 12620 0
206 20250311 172400 529428300 12620 12620 12620 12620 0
207 20250311 172300 529428300 12620 12620 12620 12620 0
208 20250311 172200 529428300 12620 12620 12620 12620 0
209 20250311 172100 529428300 12620 12620 12620 12620 0
210 20250311 172000 529428300 12620 12620 12620 12620 0
211 20250311 171900 529428300 12620 12620 12620 12620 0
212 20250311 171800 529428300 12620 12620 12620 12620 169
213 20250311 171700 529428300 12620 12620 12620 12620 0
214 20250311 171600 529428300 12620 12620 12620 12620 0
215 20250311 171500 529428300 12620 12620 12620 12620 0
216 20250311 171400 529428300 12620 12620 12620 12620 0
217 20250311 171300 529428300 12620 12620 12620 12620 0
218 20250311 171200 529428300 12620 12620 12620 12620 0
219 20250311 171100 529428300 12620 12620 12620 12620 0
220 20250311 171000 529428300 12620 12620 12620 12620 0
221 20250311 170900 529428300 12620 12620 12620 12620 0
222 20250311 170800 529428300 12620 12620 12620 12620 0
223 20250311 170700 529428300 12620 12620 12620 12620 0
224 20250311 170600 529428300 12620 12620 12620 12620 0
225 20250311 170500 529428300 12620 12620 12620 12620 0
226 20250311 170400 529428300 12620 12620 12620 12620 0
227 20250311 170300 529428300 12620 12620 12620 12620 0
228 20250311 170200 529428300 12620 12620 12620 12620 0
229 20250311 170100 529428300 12620 12620 12620 12620 0
230 20250311 170000 529428300 12620 12620 12620 12620 0
231 20250311 165900 529428300 12620 12620 12620 12620 0
232 20250311 165800 529428300 12620 12620 12620 12620 0
233 20250311 165700 529428300 12620 12620 12620 12620 0
234 20250311 165600 529428300 12620 12620 12620 12620 0
235 20250311 165500 529428300 12620 12620 12620 12620 0
236 20250311 165400 529428300 12620 12620 12620 12620 0
237 20250311 165300 529428300 12620 12620 12620 12620 0
238 20250311 165200 529428300 12620 12620 12620 12620 0
239 20250311 165100 529428300 12620 12620 12620 12620 0
240 20250311 165000 529428300 12620 12620 12620 12620 0
241 20250311 164900 529428300 12620 12620 12620 12620 0
242 20250311 164800 529428300 12620 12620 12620 12620 169
243 20250311 164700 529428300 12620 12620 12620 12620 0
244 20250311 164600 529428300 12620 12620 12620 12620 0
245 20250311 164500 529428300 12620 12620 12620 12620 0
246 20250311 164400 529428300 12620 12620 12620 12620 0
247 20250311 164300 529428300 12620 12620 12620 12620 0
248 20250311 164200 529428300 12620 12620 12620 12620 0
249 20250311 164100 529428300 12620 12620 12620 12620 0
250 20250311 164000 529428300 12620 12620 12620 12620 0
251 20250311 163900 529428300 12620 12620 12620 12620 0
252 20250311 163800 529428300 12620 12620 12620 12620 0
253 20250311 163700 529428300 12620 12620 12620 12620 0
254 20250311 163600 529428300 12620 12620 12620 12620 0
255 20250311 163500 529428300 12620 12620 12620 12620 0
256 20250311 163400 529428300 12620 12620 12620 12620 0
257 20250311 163300 529428300 12620 12620 12620 12620 0
258 20250311 163200 529428300 12620 12620 12620 12620 0
259 20250311 163100 529428300 12620 12620 12620 12620 0
260 20250311 163000 529428300 12620 12620 12620 12620 0
261 20250311 162900 529428300 12620 12620 12620 12620 0
262 20250311 162800 529428300 12620 12620 12620 12620 0
263 20250311 162700 529428300 12620 12620 12620 12620 0
264 20250311 162600 529428300 12620 12620 12620 12620 0
265 20250311 162500 529428300 12620 12620 12620 12620 0
266 20250311 162400 529428300 12620 12620 12620 12620 0
267 20250311 162300 529428300 12620 12620 12620 12620 0
268 20250311 162200 529428300 12620 12620 12620 12620 0
269 20250311 162100 529428300 12620 12620 12620 12620 0
270 20250311 162000 529428300 12620 12620 12620 12620 0
271 20250311 161900 529428300 12620 12620 12620 12620 0
272 20250311 161800 529428300 12620 12620 12620 12620 169
273 20250311 161700 529428300 12620 12620 12620 12620 0
274 20250311 161600 529428300 12620 12620 12620 12620 0
275 20250311 161500 529428300 12620 12620 12620 12620 0
276 20250311 161400 529428300 12620 12620 12620 12620 0
277 20250311 161300 529428300 12620 12620 12620 12620 0
278 20250311 161200 529428300 12620 12620 12620 12620 0
279 20250311 161100 529428300 12620 12620 12620 12620 0
280 20250311 161000 529428300 12620 12620 12620 12620 0
281 20250311 160900 529428300 12620 12620 12620 12620 0
282 20250311 160800 529428300 12620 12620 12620 12620 0
283 20250311 160700 529428300 12620 12620 12620 12620 0
284 20250311 160600 529428300 12620 12620 12620 12620 0
285 20250311 160500 529428300 12620 12620 12620 12620 0
286 20250311 160400 529428300 12620 12620 12620 12620 0
287 20250311 160300 529428300 12620 12620 12620 12620 0
288 20250311 160200 529428300 12620 12620 12620 12620 0
289 20250311 160100 529428300 12620 12620 12620 12620 0
290 20250311 160000 529428300 12620 12620 12620 12620 0
291 20250311 155900 529428300 12620 12620 12620 12620 0
292 20250311 155800 529428300 12620 12620 12620 12620 0
293 20250311 155700 529428300 12620 12620 12620 12620 0
294 20250311 155600 529428300 12620 12620 12620 12620 0
295 20250311 155500 529428300 12620 12620 12620 12620 0
296 20250311 155400 529428300 12620 12620 12620 12620 0
297 20250311 155300 529428300 12620 12620 12620 12620 0
298 20250311 155200 529428300 12620 12620 12620 12620 0
299 20250311 155100 529428300 12620 12620 12620 12620 0
300 20250311 155000 529428300 12620 12620 12620 12620 0
301 20250311 154900 529428300 12620 12620 12620 12620 0
302 20250311 154800 529428300 12620 12620 12620 12620 169
303 20250311 154700 529428300 12620 12620 12620 12620 0
304 20250311 154600 529428300 12620 12620 12620 12620 0
305 20250311 154500 529428300 12620 12620 12620 12620 0
306 20250311 154400 529428300 12620 12620 12620 12620 0
307 20250311 154300 529428300 12620 12620 12620 12620 0
308 20250311 154200 529428300 12620 12620 12620 12620 0
309 20250311 154100 529428300 12620 12620 12620 12620 0
310 20250311 154000 529428300 12620 12620 12620 12620 0
311 20250311 153900 529428300 12620 12620 12620 12620 0
312 20250311 153800 529428300 12620 12620 12620 12620 0
313 20250311 153700 529428300 12620 12620 12620 12620 0
314 20250311 153600 529428300 12620 12620 12620 12620 0
315 20250311 153500 529428300 12620 12620 12620 12620 0
316 20250311 153400 529428300 12620 12620 12620 12620 0
317 20250311 153300 529428300 12620 12620 12620 12620 0
318 20250311 153200 529428300 12620 12620 12620 12620 0
319 20250311 153100 529428300 12620 12620 12620 12620 0
320 20250311 153000 529428300 12620 12620 12620 12620 169
321 20250311 152900 527295520 12540 12540 12540 12540 0
322 20250311 152800 527295520 12540 12540 12540 12540 0
323 20250311 152700 527295520 12540 12540 12540 12540 0
324 20250311 152600 527295520 12540 12540 12540 12540 0
325 20250311 152500 527295520 12540 12540 12540 12540 0
326 20250311 152400 527295520 12540 12540 12540 12540 0
327 20250311 152300 527295520 12540 12540 12540 12540 0
328 20250311 152200 527295520 12540 12540 12540 12540 0
329 20250311 152100 527295520 12540 12540 12540 12540 0
330 20250311 152000 527295520 12540 12540 12540 12540 0
331 20250311 151900 527295520 12540 12550 12550 12540 130
332 20250311 151800 525664950 12550 12530 12550 12530 89
333 20250311 151700 524549480 12530 12530 12530 12530 32
334 20250311 151600 524148520 12530 12530 12530 12530 0
335 20250311 151500 524148520 12530 12530 12530 12530 3
336 20250311 151400 524110930 12530 12530 12530 12530 68
337 20250311 151300 523258890 12520 12540 12540 12520 641
338 20250311 151200 515227710 12540 12540 12540 12540 0
339 20250311 151100 515227710 12540 12540 12540 12540 142
340 20250311 151000 513447030 12550 12570 12570 12550 153
341 20250311 150900 511525620 12590 12590 12590 12590 2
342 20250311 150800 511500440 12600 12590 12600 12590 7
343 20250311 150700 511412300 12610 12610 12610 12610 0
344 20250311 150600 511412300 12610 12610 12610 12610 8
345 20250311 150500 511311420 12610 12590 12610 12590 66
346 20250311 150400 510480380 12600 12600 12600 12600 36
347 20250311 150300 510026780 12620 12620 12620 12620 0
348 20250311 150200 510026780 12620 12620 12620 12620 0
349 20250311 150100 510026780 12620 12620 12620 12620 0
350 20250311 150000 510026780 12620 12620 12620 12620 18
351 20250311 145900 509799620 12600 12600 12600 12600 1
352 20250311 145800 509787020 12670 12670 12670 12670 1
353 20250311 145700 509774350 12680 12690 12690 12680 27
354 20250311 145600 509431790 12690 12640 12690 12640 42
355 20250311 145500 508899310 12640 12650 12690 12640 64
356 20250311 145400 508089470 12690 12580 12690 12580 236
357 20250311 145300 505107400 12570 12570 12570 12570 0
358 20250311 145200 505107400 12570 12570 12570 12570 0
359 20250311 145100 505107400 12570 12570 12570 12570 0
360 20250311 145000 505107400 12570 12570 12570 12570 3
361 20250311 144900 505069690 12570 12570 12570 12570 0
362 20250311 144800 505069690 12570 12550 12570 12550 84
363 20250311 144700 504013890 12550 12550 12550 12550 0
364 20250311 144600 504013890 12550 12550 12550 12550 4
365 20250311 144500 503963690 12550 12550 12550 12550 0
366 20250311 144400 503963690 12550 12550 12550 12550 0
367 20250311 144300 503963690 12550 12550 12550 12550 0
368 20250311 144200 503963690 12550 12550 12550 12550 0
369 20250311 144100 503963690 12550 12570 12570 12550 500
370 20250311 144000 497686480 12570 12570 12570 12570 0
371 20250311 143900 497686480 12570 12570 12570 12570 21
372 20250311 143800 497422510 12590 12590 12590 12590 50
373 20250311 143700 496793010 12590 12590 12590 12590 0
374 20250311 143600 496793010 12590 12580 12590 12580 90
375 20250311 143500 495660760 12580 12580 12580 12580 0
376 20250311 143400 495660760 12580 12580 12580 12580 1
377 20250311 143300 495648180 12570 12570 12570 12570 0
378 20250311 143200 495648180 12570 12570 12570 12570 0
379 20250311 143100 495648180 12570 12570 12590 12570 595
380 20250311 143000 488168990 12570 12570 12570 12570 1
381 20250311 142900 488156420 12580 12580 12580 12580 0
382 20250311 142800 488156420 12580 12580 12580 12580 0
383 20250311 142700 488156420 12580 12580 12580 12580 80
384 20250311 142600 487150020 12560 12560 12560 12560 0
385 20250311 142500 487150020 12560 12560 12560 12560 0
386 20250311 142400 487150020 12560 12560 12560 12560 42
387 20250311 142300 486622500 12570 12570 12570 12570 0
388 20250311 142200 486622500 12570 12570 12570 12570 47
389 20250311 142100 486031710 12570 12570 12570 12570 0
390 20250311 142000 486031710 12570 12570 12570 12570 0
391 20250311 141900 486031710 12570 12570 12570 12570 43
392 20250311 141800 485491200 12570 12570 12570 12570 0
393 20250311 141700 485491200 12570 12570 12570 12570 0
394 20250311 141600 485491200 12570 12570 12570 12570 0
395 20250311 141500 485491200 12570 12570 12570 12570 0
396 20250311 141400 485491200 12570 12570 12570 12570 2
397 20250311 141300 485466060 12640 12640 12640 12640 53
398 20250311 141200 484796140 12640 12590 12640 12590 184
399 20250311 141100 482475580 12570 12570 12570 12570 420
400 20250311 141000 477196180 12580 12590 12590 12580 433
401 20250311 140900 471748480 12590 12590 12590 12590 0
402 20250311 140800 471748480 12590 12590 12590 12590 0
403 20250311 140700 471748480 12590 12590 12590 12590 0
404 20250311 140600 471748480 12590 12590 12590 12590 0
405 20250311 140500 471748480 12590 12570 12590 12570 43
406 20250311 140400 471207130 12570 12570 12570 12570 0
407 20250311 140300 471207130 12570 12570 12570 12570 0
408 20250311 140200 471207130 12570 12560 12570 12560 290
409 20250311 140100 467563070 12560 12560 12560 12560 0
410 20250311 140000 467563070 12560 12570 12570 12560 106
411 20250311 135900 466231380 12570 12570 12570 12570 0
412 20250311 135800 466231380 12570 12570 12570 12570 0
413 20250311 135700 466231380 12570 12570 12570 12570 0
414 20250311 135600 466231380 12570 12570 12570 12570 0
415 20250311 135500 466231380 12570 12605 12605 12570 156
416 20250311 135400 464268890 12600 12600 12600 12600 0
417 20250311 135300 464268890 12600 12600 12600 12600 0
418 20250311 135200 464268890 12600 12600 12600 12600 0
419 20250311 135100 464268890 12600 12600 12600 12600 0
420 20250311 135000 464268890 12600 12600 12600 12600 0
421 20250311 134900 464268890 12600 12600 12600 12600 184
422 20250311 134800 461950490 12590 12590 12590 12590 0
423 20250311 134700 461950490 12590 12590 12590 12590 0
424 20250311 134600 461950490 12590 12590 12590 12590 0
425 20250311 134500 461950490 12590 12590 12590 12590 0
426 20250311 134400 461950490 12590 12590 12590 12590 0
427 20250311 134300 461950490 12590 12590 12590 12590 0
428 20250311 134200 461950490 12590 12590 12590 12590 0
429 20250311 134100 461950490 12590 12590 12590 12590 375
430 20250311 134000 457229240 12590 12590 12590 12590 2
431 20250311 133900 457204060 12580 12580 12580 12580 100
432 20250311 133800 455946060 12580 12580 12580 12580 0
433 20250311 133700 455946060 12580 12580 12580 12580 122
434 20250311 133600 454411300 12570 12570 12570 12570 0
435 20250311 133500 454411300 12570 12570 12570 12570 0
436 20250311 133400 454411300 12570 12570 12570 12570 1
437 20250311 133300 454398730 12580 12580 12580 12580 1
438 20250311 133200 454386150 12580 12580 12580 12580 10
439 20250311 133100 454260350 12570 12570 12570 12570 10
440 20250311 133000 454134650 12570 12570 12570 12570 0
441 20250311 132900 454134650 12570 12570 12570 12570 0
442 20250311 132800 454134650 12570 12570 12570 12570 0
443 20250311 132700 454134650 12570 12570 12570 12570 89
444 20250311 132600 453015920 12570 12570 12570 12570 0
445 20250311 132500 453015920 12570 12570 12570 12570 0
446 20250311 132400 453015920 12570 12570 12570 12570 40
447 20250311 132300 452513120 12550 12550 12550 12550 0
448 20250311 132200 452513120 12550 12550 12550 12550 0
449 20250311 132100 452513120 12550 12550 12550 12550 126
450 20250311 132000 450931820 12580 12580 12580 12580 0
451 20250311 131900 450931820 12580 12580 12580 12580 0
452 20250311 131800 450931820 12580 12580 12580 12580 0
453 20250311 131700 450931820 12580 12580 12580 12580 0
454 20250311 131600 450931820 12580 12580 12580 12580 1
455 20250311 131500 450919240 12580 12580 12580 12580 10
456 20250311 131400 450793440 12590 12590 12590 12590 0
457 20250311 131300 450793440 12590 12590 12590 12590 0
458 20250311 131200 450793440 12590 12590 12590 12590 0
459 20250311 131100 450793440 12590 12590 12590 12590 0
460 20250311 131000 450793440 12590 12590 12590 12590 0
461 20250311 130900 450793440 12590 12590 12590 12590 0
462 20250311 130800 450793440 12590 12570 12590 12570 175
463 20250311 130700 448591890 12570 12570 12570 12570 20
464 20250311 130600 448340490 12570 12570 12570 12570 0
465 20250311 130500 448340490 12570 12570 12570 12570 66
466 20250311 130400 447510870 12560 12560 12570 12560 116
467 20250311 130300 446053860 12550 12550 12550 12550 0
468 20250311 130200 446053860 12550 12550 12550 12550 1
469 20250311 130100 446041310 12570 12570 12570 12570 0
470 20250311 130000 446041310 12570 12570 12570 12570 1
471 20250311 125900 446028740 12550 12550 12550 12550 0
472 20250311 125800 446028740 12550 12550 12550 12550 0
473 20250311 125700 446028740 12550 12550 12550 12550 10
474 20250311 125600 445903240 12560 12560 12560 12560 0
475 20250311 125500 445903240 12560 12560 12560 12560 0
476 20250311 125400 445903240 12560 12560 12560 12560 121
477 20250311 125300 444383480 12560 12560 12560 12560 10
478 20250311 125200 444257880 12540 12540 12540 12540 0
479 20250311 125100 444257880 12540 12540 12540 12540 0
480 20250311 125000 444257880 12540 12540 12540 12540 0
481 20250311 124900 444257880 12540 12540 12540 12540 64
482 20250311 124800 443455320 12560 12560 12560 12560 0
483 20250311 124700 443455320 12560 12560 12560 12560 0
484 20250311 124600 443455320 12560 12560 12560 12560 0
485 20250311 124500 443455320 12560 12560 12560 12560 1
486 20250311 124400 443442760 12570 12570 12570 12570 0
487 20250311 124300 443442760 12570 12570 12570 12570 5
488 20250311 124200 443379910 12540 12540 12540 12540 0
489 20250311 124100 443379910 12540 12540 12540 12540 0
490 20250311 124000 443379910 12540 12555 12555 12540 4
491 20250311 123900 443329735 12570 12570 12570 12570 167
492 20250311 123800 441230545 12570 12570 12570 12570 0
493 20250311 123700 441230545 12570 12570 12570 12570 10
494 20250311 123600 441104845 12550 12550 12550 12550 125
495 20250311 123500 439536095 12540 12540 12540 12540 0
496 20250311 123400 439536095 12540 12540 12540 12540 0
497 20250311 123300 439536095 12540 12550 12550 12540 11
498 20250311 123200 439398145 12550 12550 12550 12550 5
499 20250311 123100 439335395 12540 12540 12540 12540 0
500 20250311 123000 439335395 12540 12545 12545 12540 42
501 20250311 122900 438808570 12540 12540 12540 12540 0
502 20250311 122800 438808570 12540 12540 12540 12540 0
503 20250311 122700 438808570 12540 12540 12540 12540 0
504 20250311 122600 438808570 12540 12540 12540 12540 0
505 20250311 122500 438808570 12540 12540 12540 12540 0
506 20250311 122400 438808570 12540 12540 12540 12540 0
507 20250311 122300 438808570 12540 12540 12540 12540 0
508 20250311 122200 438808570 12540 12540 12540 12540 0
509 20250311 122100 438808570 12540 12540 12540 12540 0
510 20250311 122000 438808570 12540 12540 12540 12540 3
511 20250311 121900 438770950 12530 12530 12530 12530 0
512 20250311 121800 438770950 12530 12530 12530 12530 0
513 20250311 121700 438770950 12530 12530 12530 12530 0
514 20250311 121600 438770950 12530 12530 12530 12530 0
515 20250311 121500 438770950 12530 12530 12530 12530 7
516 20250311 121400 438683240 12530 12530 12530 12530 20
517 20250311 121300 438432640 12530 12530 12530 12530 50
518 20250311 121200 437806140 12510 12510 12510 12510 127
519 20250311 121100 436217370 12510 12510 12510 12510 0
520 20250311 121000 436217370 12510 12510 12510 12510 0
521 20250311 120900 436217370 12510 12510 12510 12510 0
522 20250311 120800 436217370 12510 12510 12510 12510 0
523 20250311 120700 436217370 12510 12510 12510 12510 0
524 20250311 120600 436217370 12510 12510 12510 12510 0
525 20250311 120500 436217370 12510 12510 12510 12510 43
526 20250311 120400 435679440 12530 12530 12530 12530 0
527 20250311 120300 435679440 12530 12530 12530 12530 1
528 20250311 120200 435666910 12530 12530 12530 12530 0
529 20250311 120100 435666910 12530 12530 12530 12530 0
530 20250311 120000 435666910 12530 12530 12530 12530 10
531 20250311 115900 435541610 12530 12530 12530 12530 0
532 20250311 115800 435541610 12530 12530 12530 12530 0
533 20250311 115700 435541610 12530 12530 12530 12530 5
534 20250311 115600 435478960 12510 12510 12510 12510 0
535 20250311 115500 435478960 12510 12510 12510 12510 1
536 20250311 115400 435466450 12510 12510 12510 12510 0
537 20250311 115300 435466450 12510 12510 12510 12510 0
538 20250311 115200 435466450 12510 12510 12510 12510 0
539 20250311 115100 435466450 12510 12510 12510 12510 0
540 20250311 115000 435466450 12510 12510 12510 12510 0
541 20250311 114900 435466450 12510 12510 12510 12510 0
542 20250311 114800 435466450 12510 12510 12510 12510 0
543 20250311 114700 435466450 12510 12510 12510 12510 0
544 20250311 114600 435466450 12510 12510 12510 12510 0
545 20250311 114500 435466450 12510 12510 12510 12510 0
546 20250311 114400 435466450 12510 12510 12510 12510 0
547 20250311 114300 435466450 12510 12510 12510 12510 0
548 20250311 114200 435466450 12510 12510 12510 12510 89
549 20250311 114100 434353060 12500 12510 12510 12500 111
550 20250311 114000 432964900 12510 12510 12510 12510 0
551 20250311 113900 432964900 12510 12510 12510 12510 0
552 20250311 113800 432964900 12510 12510 12510 12510 0
553 20250311 113700 432964900 12510 12510 12510 12510 41
554 20250311 113600 432451990 12530 12530 12530 12530 1
555 20250311 113500 432439460 12530 12530 12530 12530 0
556 20250311 113400 432439460 12530 12530 12530 12530 0
557 20250311 113300 432439460 12530 12530 12530 12530 0
558 20250311 113200 432439460 12530 12530 12530 12530 0
559 20250311 113100 432439460 12530 12530 12530 12530 0
560 20250311 113000 432439460 12530 12530 12530 12530 0
561 20250311 112900 432439460 12530 12530 12530 12530 43
562 20250311 112800 431900670 12490 12490 12490 12490 0
563 20250311 112700 431900670 12490 12490 12490 12490 1
564 20250311 112600 431888180 12510 12510 12510 12510 166
565 20250311 112500 429811520 12470 12470 12470 12470 0
566 20250311 112400 429811520 12470 12470 12470 12470 0
567 20250311 112300 429811520 12470 12470 12470 12470 13
568 20250311 112200 429649410 12470 12470 12470 12470 0
569 20250311 112100 429649410 12470 12480 12480 12470 7
570 20250311 112000 429562070 12540 12520 12540 12520 122
571 20250311 111900 428032940 12430 12430 12430 12430 0
572 20250311 111800 428032940 12430 12430 12430 12430 0
573 20250311 111700 428032940 12430 12490 12490 12410 199
574 20250311 111600 425551870 12390 12390 12390 12390 0
575 20250311 111500 425551870 12390 12450 12450 12390 266
576 20250311 111400 422242900 12480 12480 12480 12480 1
577 20250311 111300 422230420 12480 12480 12480 12480 0
578 20250311 111200 422230420 12480 12480 12480 12480 0
579 20250311 111100 422230420 12480 12480 12480 12480 71
580 20250311 111000 421344340 12440 12440 12440 12440 0
581 20250311 110900 421344340 12440 12440 12440 12440 0
582 20250311 110800 421344340 12440 12440 12440 12440 44
583 20250311 110700 420796980 12480 12480 12480 12480 0
584 20250311 110600 420796980 12480 12480 12480 12480 0
585 20250311 110500 420796980 12480 12480 12480 12480 12
586 20250311 110400 420647220 12440 12440 12440 12440 0
587 20250311 110300 420647220 12440 12440 12440 12440 0
588 20250311 110200 420647220 12440 12440 12440 12440 42
589 20250311 110100 420124740 12400 12400 12400 12400 1
590 20250311 110000 420112340 12440 12480 12480 12440 44
591 20250311 105900 419564940 12440 12440 12440 12440 0
592 20250311 105800 419564940 12440 12410 12440 12410 202
593 20250311 105700 417055390 12410 12420 12420 12400 287
594 20250311 105600 413494730 12420 12420 12420 12420 0
595 20250311 105500 413494730 12420 12420 12420 12420 0
596 20250311 105400 413494730 12420 12420 12420 12420 0
597 20250311 105300 413494730 12420 12450 12450 12420 959
598 20250311 105200 401579240 12450 12450 12450 12450 0
599 20250311 105100 401579240 12450 12450 12450 12450 1
600 20250311 105000 401566790 12450 12450 12450 12450 7
601 20250311 104900 401479640 12450 12450 12450 12450 10
602 20250311 104800 401355140 12450 12450 12450 12450 532
603 20250311 104700 394731740 12470 12470 12470 12470 500
604 20250311 104600 388496740 12480 12480 12480 12480 0
605 20250311 104500 388496740 12480 12480 12480 12480 0
606 20250311 104400 388496740 12480 12480 12480 12480 333
607 20250311 104300 384340900 12480 12480 12480 12480 0
608 20250311 104200 384340900 12480 12480 12480 12480 0
609 20250311 104100 384340900 12480 12480 12480 12480 5
610 20250311 104000 384278500 12480 12480 12480 12480 0
611 20250311 103900 384278500 12480 12480 12480 12480 0
612 20250311 103800 384278500 12480 12480 12480 12480 0
613 20250311 103700 384278500 12480 12480 12480 12480 0
614 20250311 103600 384278500 12480 12480 12480 12480 1
615 20250311 103500 384266020 12480 12450 12480 12450 113
616 20250311 103400 382858270 12440 12440 12440 12440 0
617 20250311 103300 382858270 12440 12440 12440 12440 83
618 20250311 103200 381825750 12430 12430 12430 12430 1
619 20250311 103100 381813320 12420 12420 12420 12420 0
620 20250311 103000 381813320 12420 12420 12420 12420 0
621 20250311 102900 381813320 12420 12420 12420 12420 0
622 20250311 102800 381813320 12420 12420 12420 12420 0
623 20250311 102700 381813320 12420 12420 12420 12420 0
624 20250311 102600 381813320 12420 12420 12420 12420 21
625 20250311 102500 381552500 12420 12380 12420 12380 219
626 20250311 102400 378836900 12360 12360 12360 12360 1
627 20250311 102300 378824540 12360 12360 12360 12360 0
628 20250311 102200 378824540 12360 12360 12360 12360 0
629 20250311 102100 378824540 12360 12360 12360 12360 46
630 20250311 102000 378255980 12340 12340 12340 12340 2
631 20250311 101900 378231300 12340 12340 12340 12340 0
632 20250311 101800 378231300 12340 12360 12360 12340 91
633 20250311 101700 377108340 12360 12360 12360 12360 92
634 20250311 101600 375971220 12360 12360 12360 12360 49
635 20250311 101500 375365580 12340 12340 12340 12340 6
636 20250311 101400 375291540 12340 12340 12340 12340 200
637 20250311 101300 372823540 12380 12340 12380 12340 4
638 20250311 101200 372774140 12360 12360 12360 12360 500
639 20250311 101100 366594140 12360 12360 12360 12360 0
640 20250311 101000 366594140 12360 12350 12370 12350 509
641 20250311 100900 360304410 12340 12370 12370 12340 276
642 20250311 100800 356897160 12370 12380 12380 12370 164
643 20250311 100700 354868250 12380 12440 12440 12380 7055
644 20250311 100600 267376840 12460 12460 12460 12460 0
645 20250311 100500 267376840 12460 12460 12460 12460 19
646 20250311 100400 267140100 12460 12460 12460 12460 0
647 20250311 100300 267140100 12460 12460 12460 12460 5
648 20250311 100200 267077800 12440 12440 12440 12440 20
649 20250311 100100 266829000 12440 12440 12440 12440 44
650 20250311 100000 266281640 12460 12460 12460 12460 1
651 20250311 095900 266269180 12480 12480 12480 12480 0
652 20250311 095800 266269180 12480 12480 12480 12480 0
653 20250311 095700 266269180 12480 12480 12480 12480 0
654 20250311 095600 266269180 12480 12480 12480 12480 28
655 20250311 095500 265919740 12520 12520 12520 12520 0
656 20250311 095400 265919740 12520 12480 12520 12480 100
657 20250311 095300 264669500 12480 12480 12480 12480 0
658 20250311 095200 264669500 12480 12480 12480 12480 91
659 20250311 095100 263533820 12420 12420 12420 12420 4
660 20250311 095000 263484140 12480 12450 12480 12430 1146
661 20250311 094900 249210810 12470 12470 12470 12470 0
662 20250311 094800 249210810 12470 12470 12470 12470 10
663 20250311 094700 249086110 12470 12470 12470 12470 6
664 20250311 094600 249011290 12470 12460 12470 12460 87
665 20250311 094500 247927260 12480 12480 12480 12480 0
666 20250311 094400 247927260 12480 12480 12480 12480 0
667 20250311 094300 247927260 12480 12480 12480 12480 26
668 20250311 094200 247602780 12480 12480 12480 12480 0
669 20250311 094100 247602780 12480 12480 12480 12480 100
670 20250311 094000 246354780 12480 12520 12520 12480 12
671 20250311 093900 246204820 12480 12480 12480 12480 0
672 20250311 093800 246204820 12480 12480 12480 12480 0
673 20250311 093700 246204820 12480 12460 12480 12460 130
674 20250311 093600 244584920 12460 12460 12460 12460 419
675 20250311 093500 239364180 12410 12410 12410 12410 0
676 20250311 093400 239364180 12410 12410 12410 12410 25
677 20250311 093300 239053930 12400 12400 12400 12400 0
678 20250311 093200 239053930 12400 12400 12400 12400 0
679 20250311 093100 239053930 12400 12460 12460 12400 80
680 20250311 093000 238059800 12460 12460 12460 12460 0
681 20250311 092900 238059800 12460 12450 12460 12450 44
682 20250311 092800 237511580 12450 12450 12450 12450 75
683 20250311 092700 236577830 12450 12450 12450 12450 22
684 20250311 092600 236303930 12450 12430 12470 12430 6
685 20250311 092500 236229230 12500 12500 12500 12500 0
686 20250311 092400 236229230 12500 12500 12500 12500 1
687 20250311 092300 236216730 12520 12520 12520 12520 1
688 20250311 092200 236204210 12520 12520 12520 12520 50
689 20250311 092100 235578210 12520 12470 12520 12410 878
690 20250311 092000 224639580 12470 12510 12510 12470 699
691 20250311 091900 215909390 12510 12510 12510 12490 245
692 20250311 091800 212846910 12520 12500 12520 12500 264
693 20250311 091700 209542750 12500 12510 12510 12500 300
694 20250311 091600 205792720 12540 12540 12540 12540 0
695 20250311 091500 205792720 12540 12540 12540 12540 0
696 20250311 091400 205792720 12540 12540 12540 12540 280
697 20250311 091300 202281520 12540 12540 12540 12540 50
698 20250311 091200 201654520 12550 12550 12550 12550 7
699 20250311 091100 201566670 12550 12550 12550 12550 0
700 20250311 091000 201566670 12550 12460 12550 12440 304
701 20250311 090900 197781100 12440 12450 12450 12440 206
702 20250311 090800 195216450 12570 12570 12570 12570 206
703 20250311 090700 192627030 12460 12570 12570 12440 431
704 20250311 090600 187261490 12460 12560 12560 12460 160
705 20250311 090500 185260360 12550 12600 12600 12550 231
706 20250311 090400 182361190 12550 12550 12550 12550 85
707 20250311 090300 181294440 12530 12430 12530 12390 345
708 20250311 090200 176976000 12480 12420 12480 12290 11203
709 20250311 090100 38981590 12480 12500 12500 12270 298
710 20250311 090000 35273940 12510 12500 12690 12500 2819